CollectAI

close-nasdaq_stocks

2026/04/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260402	6.4	6.4	6.4	6.4	0	6.4
AACG.US	ATA Creativity Global	20260402	0.89	0.97	0.89	0.97	1900	0.97	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260402	9.96	9.96	9.96	9.96	3300	9.96
AAIDX.US	AAIDX	20260402	20.03	20.03	20.03	20.03	0	20.03
AAL.US	American Airlines Group Inc	20260402	10.57	10.9	10.35	10.84	53047600	10.84	up	down	incorrect
AAME.US	Atlantic American Corporation	20260402	2.2	2.27	2.18	2.22	11900	2.22	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20260402	81.6	105.57	81.51	103.91	20043600	103.91	up	down	incorrect
AAON.US	AAON Inc	20260402	80.29	83.79	78.74	81.36	630300	81.36	up	down	incorrect
AAPL.US	Apple Inc	20260402	254.2	256.13	250.65	255.92	31289400	255.92	up	up	correct
AATC.US	Image Sensing Systems Inc	20260402	5.6	5.6	5.57	5.57	500	5.57	down	down	correct
ABCB.US	Ameris Bancorp	20260402	77.76	78.57	77.01	78.4	377200	78.4	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260402	3.43	3.625	3.41	3.52	3490400	3.52	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260402	4.5	4.84	4.5	4.82	766600	4.82	up	up	correct
ABNB.US	Airbnb Inc	20260402	122.8	126.18	121.51	124.95	3094700	124.95	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260402	2.49	2.745	2.49	2.7	635900	2.7	up	up	correct
ABR.US	PF	20260402	21.85	21.9444	21.85	21.89	7975	21.5106	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260402	3.02	3.285	2.96	3.06	4676300	3.06	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260402	4.4	4.54	4.374	4.48	612471	4.48	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260402	1.06	1.14	1.06	1.09	54800	1.09	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260402	21.85	22.49	21.72	22.2	1702900	22.2	up	up	correct
ACB.US	Aurora Cannabis Inc	20260402	3.27	3.46	3.26	3.44	697600	3.44	up	up	correct
ACET.US	Adicet Bio Inc	20260402	6.81	7.01	6.735	6.99	64000	6.99	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260402	95.73	97.14	95.57	96.74	1410800	96.74	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260402	16.5	16.67	16.41	16.66	30500	16.66	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260402	19.64	19.731	19.57	19.72	22700	19.72	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260402	22.73	24.4	22.61	23.96	2977200	23.96	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260402	3.1	3.32	3.05	3.23	504900	3.23	up	down	incorrect
ACIU.US	AC Immune SA	20260402	2.73	2.77	2.7	2.76	119825	2.76	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20260402	40.64	41.6	39.8	41.33	739800	41.33	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20260402	91.78	96.78	91.78	95.09	353600	95.09	up	down	incorrect
ACMR.US	ACM Research Inc	20260402	38.03	41.78	37.915	40.54	777400	40.54	up	up	correct
ACNB.US	ACNB Corporation	20260402	47.46	48.19	47	48	37251	48	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260402	4.05	4.22	4.012	4.2	940068	4.2	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260402	40.52	41.51	40.38	41.35	275500	41.35	up	up	correct
ACTG.US	Acacia Research Corporation	20260402	4.87	5.005	4.8313	5	216563	5	up	up	correct
ACVA.US	ACV Auctions Inc	20260402	4.18	4.42	4.14	4.36	2536800	4.36	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260402	3.8	3.8	3.5	3.68	164914	3.68	down	down	correct
ADAG.US	Adagene Inc	20260402	3.95	4.6	3.81	3.99	1225500	3.99	up	up	correct
ADBE.US	Adobe Inc	20260402	242.46	245.01	237.72	242.92	3588800	242.92	up	up	correct
ADC.US	PA	20260402	17.14	17.2199	17.07	17.15	16533	17.0616	up	up	correct
ADI.US	Analog Devices Inc	20260402	310.27	321.71	309.79	318.34	2386700	318.34	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260402	1.69	1.75	1.67	1.69	48600	1.69
ADMA.US	ADMA Biologics Inc	20260402	8.9	9.255	8.8	9.19	6126500	9.19	up	up	correct
ADP.US	Automatic Data Processing Inc	20260402	201.25	204.3	199.16	204.01	2868100	204.01	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260402	13.81	14.89	13.81	14.81	1565400	14.81	up	up	correct
ADSK.US	Autodesk Inc	20260402	239.72	241.46	234.09	238.08	1990700	238.08	down	down	correct
ADTN.US	ADTRAN Inc	20260402	12.31	12.97	12.28	12.88	2298400	12.88	up	up	correct
ADTX.US	Aditxt Inc	20260402	0.932	1.14	0.76	0.794	802800	0.794	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260402	92.78	93.81	91.32	91.59	268700	91.59	down	down	correct
ADV.US	Advantage Solutions Inc	20260402	19.09	22.35	18.35	21.75	70000	21.75	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260402	6.25	6.46	5.72	5.72	8700	5.72	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260402	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260402	1.13	1.16	1.06	1.11	377900	1.11	down	down	correct
AEHR.US	Aehr Test Systems	20260402	36.23	44.5	35.65	44.32	3642100	44.32	up	up	correct
AEI.US	Alset EHome International Inc	20260402	1.69	1.77	1.69	1.75	5144	1.75	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260402	315.46	335.21	315	332.31	320100	332.31	up	up	correct
AEMD.US	Aethlon Medical Inc	20260402	2.22	2.22	2	2.12	18900	2.12	down	down	correct
AEP.US	American Electric Power Company Inc	20260402	131.72	133.33	130.52	132.68	1998500	132.68	up	up	correct
AEYE.US	AudioEye Inc	20260402	6.76	6.8	6.05	6.63	286700	6.63	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260402	22.32	22.32	22.25	22.27	20700	22.27	down	down	correct
AFCG.US	AFC Gamma Inc	20260402	2.71	2.825	2.68	2.81	116289	2.81	up	up	correct
AFIB.US	Acutus Medical Inc	20260402	0.0001	0.0001	0.0001	0.0001	231	0.0001
AFRM.US	Affirm Holdings Inc	20260402	43.81	46.36	43.06	46.31	3590100	46.31	up	up	correct
AFYA.US	Afya Limited	20260402	14.86	15.26	14.79	14.96	116400	14.96	up	up	correct
AGEN.US	Agenus Inc	20260402	3.33	3.41	3.24	3.33	480800	3.33
AGIO.US	Agios Pharmaceuticals Inc	20260402	33.97	35.35	33.52	35.2	1425300	35.2	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260402	0.96	0.96	0.865	0.865	19300	0.865	down	down	correct
AGNC.US	AGNC Investment Corp	20260402	9.82	10.15	9.81	10.15	12504500	10.039	up	up	correct
AGNCM.US	AGNC Investment Corp	20260402	24.04	24.04	23.89	23.89	54300	23.89	down	down	correct
AGNCN.US	AGNC Investment Corp	20260402	24.75	24.94	24.65	24.94	72800	24.94	up	up	correct
AGNCO.US	AGNC Investment Corp	20260402	24.48	24.7	24.39	24.61	83200	24.61	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260402	23.78	23.97	23.7	23.91	217072	23.91	up	down	incorrect
AGYS.US	Agilysys Inc	20260402	68.82	71.27	67.3	71.09	174300	71.09	up	down	incorrect
AHCO.US	AdaptHealth Corp	20260402	11.86	12.09	11.75	12.03	1056900	12.03	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20260402	1.15	1.2	1.145	1.17	45000	1.17	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260402	16.62	18.3	16.62	18.2	428837	18.2	up	up	correct
AIRG.US	Airgain Inc	20260402	5.33	5.6	5.16	5.44	68200	5.44	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260402	2.58	3.19	2.55	3.17	3462700	3.17	up	up	correct
AIRT.US	Air T Inc	20260402	21.8	21.8	21.64	21.7	1735	21.7	down	down	correct
AIRTP.US	Air T Inc	20260402	19.255	19.255	19.255	19.255	0	19.255
AKAM.US	Akamai Technologies Inc	20260402	112.7	118.02	112.12	118	4116300	118	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260402	1.39	1.399	1.355	1.38	1879400	1.38	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260402	16.71	17.47	16.25	17.37	380400	17.37	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260402	4.8	4.8	4.155	4.47	5800	4.47	down	down	correct
ALCO.US	Alico Inc	20260402	41.34	42.17	40.77	42.16	38284	42.16	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260402	1.69	1.72	1.63	1.66	1820500	1.66	down	down	correct
ALEC.US	Alector Inc	20260402	2.45	2.52	2.125	2.41	1316858	2.41	down	down	correct
ALF.US	Alfi Inc	20260402	10.76	10.8	10.76	10.8	3200	10.8	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260402	31.68	33.83	31.59	32.6	1313600	32.6	up	up	correct
ALGN.US	Align Technology Inc	20260402	168.52	175.15	164	170.6	1081500	170.6	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260402	7.47	8	7.325	7.97	39600	7.97	up	up	correct
ALGT.US	Allegiant Travel Company	20260402	78.77	83.58	77.92	82.84	433300	82.84	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260402	17.57	18.87	17.57	18.76	2728200	18.76	up	up	correct
ALKS.US	Alkermes plc	20260402	34.58	35.32	34.31	34.84	2485600	34.84	up	down	incorrect
ALKT.US	Alkami Technology Inc	20260402	15.76	16.67	15.44	16.56	1237400	16.56	up	down	incorrect
ALLO.US	Allogene Therapeutics Inc	20260402	2.48	2.66	2.45	2.48	4331502	2.48
ALLT.US	Allot Ltd	20260402	6.74	7.12	6.69	7.11	338406	7.11	up	down	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20260402	323.03	325.49	315.9	318.85	872500	318.85	down	up	incorrect
ALOT.US	AstroNova Inc	20260402	9.06	9.18	9	9.11	160800	9.11	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260402	0.0007	0.0008	0.0007	0.0008	2208	0.0008	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20260402	42.82	43.72	42.28	43.67	267300	43.67	up	up	correct
ALRS.US	Alerus Financial Corporation	20260402	23.27	23.84	23.22	23.84	144781	23.84	up	down	incorrect
ALT.US	Altimmune Inc	20260402	3.1	3.345	3.07	3.34	2737000	3.34	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20260402	4.71	4.72	4.47	4.67	1414400	4.67	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20260402	1.94	2.045	1.94	1.97	415130	1.97	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260402	1.01	1.03	0.98	1	96000	1	down	down	correct
AMAL.US	Amalgamated Financial Corp	20260402	38.37	39.54	38.27	39.4	114200	39.4	up	up	correct
AMAT.US	Applied Materials Inc	20260402	338	354.31	337.25	348.47	4269400	348.47	up	up	correct
AMBA.US	Ambarella Inc	20260402	49.57	51.83	49.24	50.54	668100	50.54	up	up	correct
AMCX.US	AMC Networks Inc	20260402	6.87	7.28	6.77	7.17	331400	7.17	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260402	204.05	217.78	200.62	217.5	38463500	217.5	up	up	correct
AMGN.US	Amgen Inc	20260402	352.72	354.16	345.87	347.94	1604300	347.94	down	down	correct
AMKR.US	Amkor Technology Inc	20260402	43.6	47.44	43.51	46.7	1774100	46.7	up	up	correct
AMPG.US	AmpliTech Group Inc	20260402	1.89	1.96	1.855	1.93	220000	1.93	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260402	19.95	20.655	19.875	20.45	390454	20.45	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260402	6.69	6.935	6.63	6.84	1048800	6.84	up	up	correct
AMRN.US	Amarin Corporation plc	20260402	14.5	14.94	14.5	14.74	13200	14.74	up	up	correct
AMSC.US	American Superconductor Corporation	20260402	31.33	32.89	30.96	32.09	630500	32.09	up	up	correct
AMSF.US	AMERISAFE Inc	20260402	32.4	33.03	32.16	32.97	238000	32.97	up	up	correct
AMST.US	Amesite Inc	20260402	1.71	1.79	1.71	1.77	4700	1.77	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260402	22.14	22.8	22.07	22.77	173600	22.77	up	up	correct
AMTX.US	Aemetis Inc	20260402	2.98	3.23	2.895	3.16	2103900	3.16	up	up	correct
AMWD.US	American Woodmark Corporation	20260402	38.58	39.47	37.62	38.27	132900	38.27	down	down	correct
AMZN.US	Amazon.com Inc	20260402	206.54	212.21	204.9	209.77	31453000	209.77	up	up	correct
ANAB.US	AnaptysBio Inc	20260402	56.19	60.14	56.03	57.68	917400	38.4533	up	up	correct
ANDE.US	The Andersons Inc	20260402	72.75	73.91	72.37	73.41	252600	73.41	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260402	0.9391	0.9391	0.75	0.75	6261	0.75	down	down	correct
ANGI.US	Angi Inc	20260402	6.72	6.93	6.58	6.85	661100	6.85	up	up	correct
ANGO.US	AngioDynamics Inc	20260402	11.23	11.93	10.29	10.31	1227300	10.31	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260402	14.9	15.1791	14.56	14.8	98847	14.8	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260402	75.1	76.27	74.21	74.21	275800	74.21	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260402	2.69	2.76	2.55	2.55	70000	2.55	down	down	correct
ANNX.US	Annexon Inc	20260402	5.255	5.65	5.13	5.5	3331300	5.5	up	up	correct
ANY.US	Sphere 3D Corp	20260402	1.47	1.56	1.441	1.52	34700	1.52	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260402	22.01	23.19	21.6	22.71	167600	22.71	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260402	9.07	9.41	8.92	9.03	54152	9.03	down	down	correct
APA.US	APA Corporation	20260402	43.58	43.93	40.99	42.04	9901000	41.7605	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260402	13.065	13.065	10.175	10.4605	9150	10.4605	down	down	correct
APEI.US	American Public Education Inc	20260402	56.64	57.92	56.01	57.66	188690	57.66	up	up	correct
API.US	Agora Inc	20260402	3.54	3.665	3.54	3.66	142419	3.66	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260402	40.37	40.48	40.35	40.41	10333400	40.41	up	up	correct
APM.US	Aptorum Group Limited	20260402	0.934	1.018	0.915	0.925	13000	0.925	down	down	correct
APOG.US	Apogee Enterprises Inc	20260402	33.14	33.79	32.57	33.35	162000	33.35	up	down	incorrect
APP.US	AppLovin Corporation	20260402	376.74	393.91	366.75	386.37	3204100	386.37	up	down	incorrect
APPF.US	AppFolio Inc	20260402	154.14	158.135	150.119	157.11	222000	157.11	up	down	incorrect
APPN.US	Appian Corporation	20260402	23.57	24.48	23.33	24.47	395400	24.47	up	down	incorrect
APPS.US	Digital Turbine Inc	20260402	2.86	2.91	2.74	2.89	2003000	2.89	up	down	incorrect
APRE.US	Aprea Therapeutics Inc	20260402	0.71	0.73	0.666	0.715	109400	0.715	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20260402	4.07	4.17	4.03	4.17	21400	4.17	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260402	1.36	1.36	1.33	1.33	841	1.33	down	down	correct
APYX.US	Apyx Medical Corporation	20260402	3.6	3.69	3.5	3.68	44000	3.68	up	down	incorrect
AQB.US	AquaBounty Technologies Inc	20260402	0.89	0.89	0.861	0.876	10300	0.876	down	up	incorrect
AQMS.US	Aqua Metals Inc	20260402	3.91	4.12	3.731	3.87	36900	3.87	down	up	incorrect
AQST.US	Aquestive Therapeutics Inc	20260402	4.06	4.175	4.04	4.13	919100	4.13	up	down	incorrect
ARAY.US	Accuray Incorporated	20260402	0.39	0.42	0.38	0.42	1332000	0.42	up	down	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260402	0.62	0.6596	0.6104	0.64	550812	0.64	up	down	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20260402	0.0738	0.0738	0.0738	0.0738	0	0.0738
ARBK.US	Argo Blockchain plc American Depositary Shares	20260402	2.75	2.83	2.646	2.78	23900	2.78	up	up	correct
ARCB.US	ArcBest Corporation	20260402	98.23	101.81	97.1	100.51	226400	100.51	up	up	correct
ARCC.US	Ares Capital Corporation	20260402	17.56	18.11	17.5	18.09	6670500	18.09	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260402	7.52	8.27	7.52	8.03	506100	8.03	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260402	0.0002	0.0002	0.0002	0.0002	1730	0.0002
ARDX.US	Ardelyx Inc	20260402	5.88	6.035	5.821	5.94	2400600	5.94	up	up	correct
AREC.US	American Resources Corporation	20260402	2.28	2.535	2.24	2.45	3911300	2.45	up	up	correct
ARGX.US	argenx SE	20260402	735.46	759.995	735.46	746.42	372102	746.42	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260402	6.36	6.55	6.255	6.38	1255500	6.38	up	up	correct
ARKO.US	Arko Corp	20260402	5.64	5.67	5.51	5.65	501600	5.65	up	up	correct
ARKR.US	Ark Restaurants Corp	20260402	6.74	6.74	6.6	6.6	1800	6.6	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260402	27.8	28.29	27.66	28.17	197100	28.17	up	up	correct
AROW.US	Arrow Financial Corporation	20260402	33.56	34.15	33.335	34.13	73425	34.13	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260402	12.74	13.99	12.31	13.97	188400	13.97	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260402	0.132	0.132	0.132	0.132	11334	0.132
ARQT.US	Arcutis Biotherapeutics Inc	20260402	23.4	24.08	23.2	23.63	1091900	23.63	up	up	correct
ARRY.US	Array Technologies Inc	20260402	7.25	7.47	7.065	7.34	3717000	7.34	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260402	7.47	8.1	7	7.04	435784	7.04	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20260402	32.1	32.45	32.075	32.19	18138	32.19	up	down	incorrect
ARTW.US	Art's	20260402	2.06	2.1834	2.06	2.07	6972	2.07	up	down	incorrect
ARVN.US	Arvinas Inc	20260402	11.05	11.22	10.54	10.85	1289400	10.85	down	up	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20260402	60.41	63.32	60.41	61.03	1451600	61.03	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260402	20.7	20.7	20.7	20.7	0	20.7
ASLE.US	AerSale Corporation	20260402	6.14	6.29	6.14	6.17	196500	6.17	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260402	28.63	29.75	28.4	29.01	37900	29.01	up	up	correct
ASML.US	ASML Holding N.V	20260402	1305.54	1356.199	1298.18	1317.23	1883406	1314.3591	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260402	56.82	57.8	55.52	57.35	1438053	57.35	up	down	incorrect
ASPC.US	Alpha Capital Acquisition Company	20260402	10.835	10.835	10.77	10.77	1100	10.77	down	up	incorrect
ASPCU.US	Alpha Capital Acquisition Company	20260402	10.83	10.83	10.83	10.83	0	10.83
ASPS.US	Altisource Portfolio Solutions S.A	20260402	6.64	6.94	6.6	6.82	22811	6.82	up	down	incorrect
ASPU.US	Aspen Group Inc	20260402	0.2551	0.2987	0.2551	0.29	5018	0.29	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20260402	19.58	20.22	18.76	19.21	126500	19.21	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20260402	3.64	3.71	3.5727	3.71	9770	3.71	up	up	correct
ASTC.US	Astrotech Corporation	20260402	4.58	4.8786	3.6697	3.98	567397	3.98	down	down	correct
ASTE.US	Astec Industries Inc	20260402	54.64	55.45	53.58	55.06	143200	55.06	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260402	3.98	4.19	3.96	4.14	1006044	4.14	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260402	0.1001	0.1001	0.1001	0.1001	0	0.1001
ASTS.US	AST SpaceMobile Inc	20260402	79.2	92.94	78.912	92.62	16940400	92.62	up	up	correct
ASUR.US	Asure Software Inc	20260402	8.22	8.52	8.17	8.45	64300	8.45	up	up	correct
ASYS.US	Amtech Systems Inc	20260402	11.62	12.25	11.41	12.12	104100	12.12	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260402	3.58	3.8	3.54	3.79	3055100	3.79	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20260402	5.55	5.89	5.185	5.69	18267	5.69	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260402	10.97	11.37	10.61	10.83	2108300	10.83	down	down	correct
ATER.US	Aterian Inc	20260402	0.56	0.61	0.56	0.603	29900	0.603	up	up	correct
ATEX.US	Anterix Inc	20260402	38.57	40.5	38.46	40.39	227251	40.39	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260402	3.51	3.61	3.49	3.56	2900	3.56	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260402	53.36	54.64	51.24	53.45	50900	53.45	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260402	25	25.03	24.99	25.01	2900	24.6295	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260402	22.14	22.14	21.7	21.8	14400	21.8	down	down	correct
ATLO.US	Ames National Corporation	20260402	28.26	28.5	28.08	28.36	68600	28.36	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260402	0.0459	0.0459	0.0331	0.0421	9500	0.0421	down	down	correct
ATNI.US	ATN International Inc	20260402	27.28	27.72	26.98	27.38	58000	27.38	up	down	incorrect
ATOM.US	Atomera Incorporated	20260402	3.8	4.13	3.77	4.07	543600	4.07	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20260402	5.01	5.56	5	5.365	71797	5.365	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20260402	5	5.26	4.87	4.99	47000	4.99	down	up	incorrect
ATRC.US	AtriCure Inc	20260402	27.84	29.1	27.31	29.07	512100	29.07	up	down	incorrect
ATRO.US	Astronics Corporation	20260402	67.74	71.56	67.01	69.84	419700	69.84	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260402	0.35	0.35	0.35	0.35	40	0.35
AUB.US	Atlantic Union Bankshares Corporation	20260402	35.54	36.15	35.22	36.09	869300	36.09	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260402	23.45	23.45	23.19	23.19	600	23.19	down	down	correct
AUDC.US	AudioCodes Ltd	20260402	8.51	8.78	8.35	8.71	48600	8.71	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260402	1.16	1.23	1.05	1.2	174600	1.2	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260402	15.2	15.69	15.05	15.61	1260000	15.61	up	up	correct
AUR.US	Aurora Innovation Inc	20260402	3.99	4.26	3.99	4.15	12291500	4.15	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260402	6.55	6.8	6.53	6.54	175766	6.54	down	down	correct
AUROW.US	Aurora Innovation Inc	20260402	0.1603	0.18	0.1603	0.1685	69762	0.1685	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260402	1.33	1.42	1.31	1.41	1033400	1.41	up	up	correct
AUUD.US	Auddia Inc	20260402	4.83	5.245	4.42	5.2	71600	5.2	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260402	6.27	6.44	6.1	6.38	722000	6.38	up	up	correct
AVAV.US	AeroVironment Inc	20260402	176.62	186.24	176.29	184.36	720300	184.36	up	up	correct
AVGO.US	Broadcom Inc	20260402	304.49	314.69	301.75	314.55	14021100	314.55	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260402	5.502	5.84	5.502	5.76	442900	5.76	up	up	correct
AVNW.US	Aviat Networks Inc	20260402	19.47	20.79	18.49	20.21	299800	20.21	up	up	correct
AVO.US	Mission Produce Inc	20260402	13.86	14.46	13.825	14.44	906978	14.44	up	up	correct
AVPT.US	Avepoint Inc	20260402	9.62	9.955	9.47	9.94	1294300	9.94	up	up	correct
AVT.US	Avnet Inc	20260402	61.46	63.05	61.34	61.87	612300	61.87	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260402	16.39	17.825	16.07	17.76	1109100	17.76	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20260402	3.04	3.065	2.95	2.99	1166300	2.99	down	up	incorrect
AWRE.US	Aware Inc	20260402	1.28	1.37	1.26	1.31	17000	1.31	up	down	incorrect
AXGN.US	AxoGen Inc	20260402	33.08	34.56	32.87	34.44	615500	34.44	up	up	correct
AXON.US	Axon Enterprise Inc	20260402	415.02	422.61	403.03	412.81	1071400	412.81	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260402	171.22	171.22	166.65	168.505	617000	168.505	down	down	correct
AXTI.US	AXT Inc	20260402	44.52	53	42.1	52.84	15938000	52.84	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260402	2.63	2.69	2.59	2.68	55300	2.68	up	up	correct
AZN.US	AstraZeneca PLC	20260402	199.78	204.34	199.23	203.49	2049300	203.49	up	up	correct
BAC.US	PQ	20260402	16.96	17.14	16.951	17.14	58006	16.8771	up	up	correct
BAND.US	Bandwidth Inc	20260402	17.72	18.39	17.47	18.05	209644	18.05	up	up	correct
BANF.US	BancFirst Corporation	20260402	107.57	109.24	106.89	109.07	56400	109.07	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260402	26.39	26.39	26.39	26.39	200	26.39
BANR.US	Banner Corporation	20260402	60.58	61.61	60.12	61.6	170700	61.6	up	up	correct
BANX.US	StoneCastle Financial Corp	20260402	19.1	19.38	19.07	19.38	43900	19.233	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260402	2.43	2.58	2.43	2.54	8700	2.54	up	up	correct
BATRA.US	The Liberty Braves Group	20260402	48.2	48.765	46.825	48.65	70900	48.65	up	up	correct
BATRK.US	The Liberty Braves Group	20260402	42.41	43.93	41.935	43.89	249400	43.89	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260402	4.55	4.74	4.33	4.62	2003500	4.62	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260402	6.99	7.16	6.836	6.98	78000	6.98	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20260402	3.35	3.35	3.21	3.21	7500	3.21	down	down	correct
BBIG.US	Vinco Ventures Inc	20260402	0.0008	0.0034	0.0008	0.0034	2861	0.0034	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20260402	71.95	74.63	71.95	73.15	1229900	73.15	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260402	1.18	1.24	1.17	1.24	24500	1.24	up	up	correct
BBSI.US	Barrett Business Services Inc	20260402	28.69	29.58	28.44	29.58	155922	29.58	up	down	incorrect
BCAB.US	BioAtla Inc	20260402	0.137	0.139	0.128	0.13	21344	6.5	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20260402	9	9.2	8.85	9.02	128700	9.02	up	up	correct
BCDA.US	BioCardia Inc	20260402	1.2	1.2	1.14	1.2	93800	1.2
BCLI.US	Brainstorm Cell Therapeutics Inc	20260402	0.87	0.94	0.83	0.86	23200	0.86	down	down	correct
BCML.US	BayCom Corp	20260402	29.38	29.81	29.28	29.73	7800	29.73	up	up	correct
BCOR.US	Blucora Inc	20260402	20.15	21.063	20.15	21.063	600	21.063	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260402	10.75	10.98	10.75	10.98	200	10.98	up	up	correct
BCPC.US	Balchem Corporation	20260402	170.49	171.26	168.31	170.42	175600	170.42	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260402	9.31	9.35	8.92	9.02	7824900	9.02	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260402	4.02	4.14	3.94	4.1	112100	4.1	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20260402	4.79	5.08	4.79	5.05	325000	5.05	up	up	correct
BDSX.US	Biodesix Inc	20260402	14.73	15.49	14.51	15.07	41600	15.07	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260402	2.29	2.49	2.28	2.39	535700	2.39	up	up	correct
BEAM.US	Beam Therapeutics Inc	20260402	23.52	24.99	23.52	24.66	1853900	24.66	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260402	1.19	1.23	1.16	1.18	309800	1.18	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260402	0.1351	0.1351	0.1351	0.1351	1000	0.1351
BEEM.US	Beam Global	20260402	1.44	1.49	1.43	1.47	97700	1.47	up	up	correct
BELFA.US	Bel Fuse Inc	20260402	179	189.23	179	188.1	102200	188.0493	up	up	correct
BELFB.US	Bel Fuse Inc	20260402	195.32	207.14	194.95	204.65	239000	204.5896	up	up	correct
BFC.US	Bank First Corporation	20260402	135.5	137.51	134.65	136.99	36300	136.99	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260402	0.88	0.991	0.88	0.98	131600	0.98	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260402	0.063	0.063	0.063	0.063	2731	0.063
BFST.US	Business First Bancshares Inc	20260402	27.02	27.55	26.88	27.53	150300	27.53	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260402	1400	1400	1400	1400	2300	1400
BHF.US	Brighthouse Financial Inc	20260402	59.5	59.79	59.11	59.78	893300	59.78	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20260402	16.56	17.07	16.56	16.9	10100	16.9	up	down	incorrect
BHFAM.US	Brighthouse Financial Inc	20260402	11.2	11.59	11.2	11.45	10000	11.45	up	down	incorrect
BHFAN.US	Brighthouse Financial Inc	20260402	12.55	12.82	12.455	12.8	17800	12.8	up	down	incorrect
BHFAO.US	Brighthouse Financial Inc	20260402	15.87	16.33	15.87	16.22	26800	16.22	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20260402	15.29	15.73	15.29	15.61	16400	15.61	up	down	incorrect
BIDU.US	Baidu Inc	20260402	108.61	111.94	108.5	110.96	955400	110.96	up	up	correct
BIIB.US	Biogen Inc	20260402	181.46	182.23	176.39	177.34	1339300	177.34	down	down	correct
BILI.US	Bilibili Inc	20260402	22.4	23.08	22.34	23.05	1212700	23.05	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260402	0.485	0.568	0.46	0.54	564700	0.54	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260402	2.45	2.7099	2.425	2.66	155412	2.66	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20260402	1.88	1.99	1.84	1.98	37311063	1.98	up	up	correct
BIVI.US	BioVie Inc	20260402	1.35	1.425	1.3337	1.42	47843	1.42	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260402	1.884	1.95	1.809	1.95	10000	1.95	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260402	34.13	35.98	34.13	35.84	367900	35.84	up	up	correct
BKNG.US	Booking Holdings Inc	20260402	4143.99	4202.74	4065.51	4194.31	5852500	167.7724	up	up	correct
BKR.US	Baker Hughes Company	20260402	60.83	61.12	59.88	60.38	7006000	60.38	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260402	15.75	15.89	15.6584	15.89	3493	15.6542	up	up	correct
BKYI.US	BIO	20260402	0.53	0.55	0.52	0.54	8890	5.4	up	up	correct
BL.US	BlackLine Inc	20260402	36.04	36.72	34.84	36.29	657800	36.29	up	up	correct
BLBD.US	Blue Bird Corporation	20260402	57.295	59.27	57.295	58.63	184200	58.63	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20260402	8.86	9.52	8.66	9.19	1146000	9.19	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260402	2.35	2.51	2.34	2.48	1772600	2.48	up	up	correct
BLFS.US	BioLife Solutions Inc	20260402	18.83	19.6	18.78	19.51	209400	19.51	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260402	0.8955	0.8995	0.8722	0.8803	19145	0.8803	down	down	correct
BLKB.US	Blackbaud Inc	20260402	37.29	38.18	36.11	38.03	609000	38.03	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260402	5.36	5.58	5.21	5.49	1782600	5.49	up	up	correct
BLNK.US	Blink Charging Co	20260402	0.5491	0.58	0.531	0.5778	1304553	0.5778	up	up	correct
BLRX.US	BioLineRx Ltd	20260402	2.29	2.31	2.18	2.21	12400	2.21	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260402	3.47	3.65	3.47	3.64	485040	3.64	up	up	correct
BMBL.US	Bumble Inc	20260402	3.28	3.5	3.22	3.36	3684832	3.36	up	up	correct
BMEA.US	Biomea Fusion Inc	20260402	1.47	1.54	1.39	1.54	1183562	1.54	up	up	correct
BMRA.US	Biomerica Inc	20260402	2.1	2.19	2.1	2.17	14800	2.17	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260402	25.64	25.85	25.3	25.84	74800	25.84	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260402	56.42	56.55	54.54	55.5	2315900	55.5	down	down	correct
BNGO.US	Bionano Genomics Inc	20260402	1.18	1.22	1.17	1.2	118800	1.2	up	down	incorrect
BNR.US	Burning Rock Biotech Limited	20260402	16.79	17.05	16.2	16.2	55936	16.2	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20260402	10.73	11.02	10.57	10.92	53600	10.92	up	up	correct
BNTX.US	BioNTech SE	20260402	87.67	91.43	87.45	91.18	786600	91.18	up	up	correct
BOKF.US	BOK Financial Corporation	20260402	126.18	128.8	126.1	128.58	246100	128.58	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260402	4.41	4.7199	4.29	4.29	15626	4.29	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260402	1.28	1.3	1.21	1.28	27100	1.28
BOOM.US	DMC Global Inc	20260402	5.27	5.55	5.21	5.55	288700	5.55	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260402	4.57	4.74	4.5	4.7	26600	4.7	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260402	20.4	21.1	20.4	21.1	13000	21.1	up	up	correct
BOXL.US	Boxlight Corporation	20260402	1.18	1.2	1.08	1.1	246817	1.1	down	down	correct
BPOP.US	Popular Inc	20260402	134	137.1	133	136.81	349300	136.81	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260402	25	25.35	25	25.325	12278	25.1981	up	up	correct
BPRN.US	The Bank of Princeton	20260402	34.74	34.81	34.69	34.81	4400	34.81	up	up	correct
BPTH.US	Bio	20260402	0.06	0.06	0.06	0.06	10700	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260402	17.39	17.4	16.84	16.9	81200	16.9	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260402	13.72	13.87	13.68	13.87	10000	13.87	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20260402	15.189	15.189	15.06	15.15	16700	15.15	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260402	16.17	16.24	16	16.01	16300	16.01	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260402	1.84	1.88	1.82	1.84	12025	1.84
BRID.US	Bridgford Foods Corporation	20260402	7.44	7.67	7.38	7.51	2500	7.51	up	down	incorrect
BRKR.US	Bruker Corporation	20260402	34.88	37.61	34.77	36.76	1458900	36.76	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260402	1.29	1.35	1.28	1.3	36200	1.3	up	down	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260402	0.2819	0.2819	0.2671	0.278	784700	0.278	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260402	23.405	24.13	22.79	23.68	2886700	23.68	up	up	correct
BSBK.US	Bogota Financial Corp	20260402	8.475	8.7599	8.475	8.75	3994	8.75	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260402	13.93	14.52	13.17	14.02	49787	14.02	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260402	0.001	0.001	0.001	0.001	11922600	0.001
BSRR.US	Sierra Bancorp	20260402	33.63	34.15	33.22	33.99	31300	33.99	up	up	correct
BSVN.US	Bank7 Corp	20260402	40.94	41.08	40.69	41.07	6600	41.07	up	up	correct
BSY.US	Bentley Systems Incorporated	20260402	34.41	35.195	33.68	34.6	2423400	34.6	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260402	1.15	1.22	1.08	1.18	1023200	1.18	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260402	1.74	1.98	1.7	1.89	1125954	1.89	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260402	0.199	0.199	0.199	0.199	1500	0.199
BTBT.US	Bit Digital Inc	20260402	1.31	1.38	1.28	1.37	16817400	1.37	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20260402	1.33	1.41	1.32	1.39	549800	1.39	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20260402	0.2209	0.2355	0.2187	0.2355	36635	0.2355	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260402	6.63	6.79	6.545	6.73	512700	6.6822	up	up	correct
BUSE.US	First Busey Corporation	20260402	25.23	25.62	25.11	25.61	590500	25.3589	up	up	correct
BVS.US	Bioventus Inc	20260402	9.05	9.05	8.73	8.97	318400	8.97	down	down	correct
BWAY.US	BrainsWay Ltd	20260402	13.65	13.74	13.29	13.57	248100	13.57	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20260402	17.67	18.1	17.63	18.03	37700	18.03	up	down	incorrect
BWEN.US	Broadwind Inc	20260402	2	2.11	1.97	2.04	47583	2.04	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20260402	48.66	49.765	48.05	49.42	24898	49.42	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20260402	28.95	29.98	28.53	29.65	95402	29.65	up	down	incorrect
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260402	16.77	17.1	16.33	16.92	54700	16.92	up	up	correct
BYFC.US	Broadway Financial Corporation	20260402	7.31	7.31	7.3	7.3	5300	7.3	down	down	correct
BYND.US	Beyond Meat Inc	20260402	0.602	0.61	0.581	0.594	47540200	0.594	down	down	correct
BYRN.US	Byrna Technologies Inc	20260402	9.14	9.24	8.81	9.04	242600	9.04	down	down	correct
BYSI.US	BeyondSpring Inc	20260402	1.73	1.73	1.66	1.725	2400	1.725	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260402	13.39	13.63	13.145	13.52	2570100	13.52	up	up	correct
BZUN.US	Baozun Inc	20260402	2.36	2.52	2.35	2.52	153800	2.52	up	up	correct
CAAS.US	China Automotive Systems Inc	20260402	4.1	4.22	4.08	4.18	12000	4.18	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20260402	2.62	2.98	2.62	2.96	2106800	2.96	up	down	incorrect
CAC.US	Camden National Corporation	20260402	47.48	48.25	47.48	48.23	64200	47.8337	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20260402	412	428.86	405.38	416.51	155500	416.51	up	down	incorrect
CADCX.US	CADCX	20260402	23.94	23.94	23.94	23.94	0	23.94
CADEX.US	CADEX	20260402	24.04	24.04	24.04	24.04	0	24.04
CADFX.US	CION Ares Diversified Credit Fund W	20260402	24.29	24.29	24.29	24.29	0	24.29
CADL.US	Candel Therapeutics Inc. Common Stock	20260402	4.85	5.105	4.84	5	910354	5	up	up	correct
CADSX.US	CADSX	20260402	24.15	24.15	24.15	24.15	0	24.15
CADUX.US	CADUX	20260402	24.26	24.26	24.26	24.26	0	24.26
CADWX.US	CADWX	20260402	24.11	24.11	24.11	24.11	0	24.11
CAKE.US	The Cheesecake Factory Incorporated	20260402	54.35	56.09	53.76	55.23	970300	55.23	up	up	correct
CALA.US	Calithera Biosciences Inc	20260402	0.0003	0.0003	0.0003	0.0003	0	0.0003
CALM.US	Cal	20260402	84.82	84.82	77.38	78.1	1959700	77.7412	down	down	correct
CAMP.US	CalAmp Corp	20260402	4.39	4.575	4.361	4.47	38000	4.47	up	up	correct
CAMT.US	Camtek Ltd	20260402	150.22	160.06	149.02	157.73	253400	157.73	up	up	correct
CAN.US	Canaan Inc	20260402	0.4	0.425	0.396	0.419	6933500	0.419	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260402	29.09	32.4	28.91	32.11	1225500	32.11	up	up	correct
CAR.US	Avis Budget Group Inc	20260402	170	191.51	166.24	190.42	1854000	190.42	up	up	correct
CARE.US	Carter Bankshares Inc	20260402	23.12	23.5	23	23.4	417800	23.4	up	up	correct
CARG.US	CarGurus Inc	20260402	33.04	33.55	32.37	33.33	912300	33.33	up	up	correct
CARV.US	Carver Bancorp Inc	20260402	1.5	1.5	1.5	1.5	260	1.5
CASH.US	Meta Financial Group Inc	20260402	88.67	90.19	88.2	90	220600	90	up	up	correct
CASS.US	Cass Information Systems Inc	20260402	44.05	44.48	43.72	44.41	63100	44.41	up	up	correct
CASY.US	Casey's General Stores Inc	20260402	735.4	746.57	727.32	743.42	368100	742.9046	up	up	correct
CATY.US	Cathay General Bancorp	20260402	49.91	50.63	49.68	50.6	403600	50.6	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260402	19.84	20.19	19.75	20.11	315200	20.11	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260402	0.81	0.83	0.81	0.82	21000	0.82	up	up	correct
CBFV.US	CB Financial Services Inc	20260402	35.2	35.2	35.2	35.2	1861	35.2
CBIO.US	Catalyst Biosciences Inc	20260402	19	20.1	18.38	19.4	209000	19.4	up	up	correct
CBNK.US	Capital Bancorp Inc	20260402	29.87	30.44	29.66	30.32	47600	30.32	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260402	281.94	290.29	280.17	289.95	738300	289.95	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260402	28	28.94	27.51	28.89	869700	28.6471	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260402	49.09	49.94	48.74	49.88	864400	49.88	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260402	12.16	12.405	12.13	12.37	200969	12.37	up	up	correct
CCB.US	Coastal Financial Corporation	20260402	75	77.81	74.38	77.66	93808	77.66	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260402	43.2	44.33	42.9	44.21	80484	44.21	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260402	2.63	2.84	2.6	2.82	2127300	2.82	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260402	21.88	22.25	21.66	22.23	49200	22.0459	up	up	correct
CCEL.US	Cryo	20260402	3.62	3.65	3.48	3.64	8000	3.64	up	up	correct
CCEP.US	Coca	20260402	92.05	92.93	91.63	92.48	1526200	92.48	up	down	incorrect
CCLFX.US	CCLFX	20260402	10.29	10.29	10.29	10.29	0	10.29
CCNE.US	CNB Financial Corporation	20260402	29.01	29.52	28.91	29.31	312000	29.31	up	down	incorrect
CCNEP.US	CNB Financial Corporation	20260402	24.981	24.981	24.825	24.825	2400	24.825	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20260402	18.04	19.03	17.79	19	775000	19	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260402	9.29	9.37	9.07	9.18	262900	9.18	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260402	23.19	24.07	22.88	23.96	89400	23.96	up	up	correct
CD.US	Chindata Group Holdings Limited	20260402	4.16	4.425	3.95	4.35	103300	4.35	up	up	correct
CDLX.US	Cardlytics Inc	20260402	0.99	1.14	0.97	1.13	2142200	1.13	up	up	correct
CDNA.US	CareDx Inc	20260402	17.36	18.45	17.32	18.31	341900	18.31	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260402	273.69	280.26	271.34	278.72	1511500	278.72	up	up	correct
CDW.US	CDW Corporation	20260402	121.22	124.19	120.16	122.01	934700	122.01	up	up	correct
CDXS.US	Codexis Inc	20260402	1.67	1.82	1.67	1.82	786400	1.82	up	up	correct
CDZI.US	Cadiz Inc	20260402	4.94	5.04	4.77	4.93	627460	4.93	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260402	19.62	19.81	19.58	19.58	8500	19.58	down	down	correct
CEDAX.US	CEDAX	20260402	21.29	21.29	21.29	21.29	0	21.29
CEDIX.US	Destra International & Event	20260402	21.32	21.32	21.32	21.32	0	21.32
CEDTX.US	CEDTX	20260402	21.15	21.15	21.15	21.15	0	21.15
CELC.US	Celcuity Inc	20260402	109.2	114.65	109.2	112.63	501400	112.63	up	down	incorrect
CELH.US	Celsius Holdings Inc	20260402	33.56	34.17	33.09	34.08	5181600	34.08	up	down	incorrect
CELU.US	Celularity Inc	20260402	1.29	1.33	1.29	1.33	12939	1.33	up	down	incorrect
CELUW.US	Celularity Inc	20260402	0.0097	0.0097	0.0077	0.0077	13200	0.0077	down	up	incorrect
CENQW.US	CENAQ Energy Corp. Warrant	20260402	0.0214	0.0247	0.0214	0.024	3777	0.024	up	down	incorrect
CENT.US	Central Garden & Pet Company	20260402	36.26	36.29	35.225	35.81	79363	35.81	down	up	incorrect
CENTA.US	Central Garden & Pet Company	20260402	31.97	32.11	30.79	31.54	270800	31.54	down	down	correct
CENX.US	Century Aluminum Company	20260402	61.52	64.2	61.52	62.57	1967500	62.57	up	up	correct
CERS.US	Cerus Corporation	20260402	1.81	1.88	1.8	1.86	754400	1.86	up	down	incorrect
CERT.US	Certara Inc	20260402	5.41	5.545	5.235	5.41	6252400	5.41
CETX.US	Cemtrex Inc	20260402	0.75	0.843	0.735	0.84	1063600	0.84	up	down	incorrect
CEVA.US	CEVA Inc	20260402	18.86	19.72	18.61	19.64	272600	19.64	up	down	incorrect
CFBK.US	CF Bankshares Inc	20260402	28.02	28.12	27.79	28	40300	27.9145	down	down	correct
CFFI.US	C&F Financial Corporation	20260402	72.68	73.455	72	72.1	5495	72.1	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260402	7.08	7.27	7.06	7.25	681600	7.1698	up	up	correct
CG.US	The Carlyle Group Inc	20260402	45.68	47.88	45.28	46.55	4004900	46.55	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260402	17.43	17.47	17.28	17.39	23000	17.1028	down	down	correct
CGBD.US	TCG BDC Inc	20260402	10.76	11.01	10.73	10.96	1867700	10.96	up	up	correct
CGC.US	Canopy Growth Corporation	20260402	0.942	1.02	0.93	1	6866600	1	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260402	22.45	22.45	22.45	22.45	0	22.45
CGEM.US	Cullinan Oncology Inc	20260402	13.51	14.62	13.51	14.43	1149500	14.43	up	up	correct
CGEN.US	Compugen Ltd	20260402	2.2	2.28	2.19	2.26	205711	2.26	up	up	correct
CGNT.US	Cognyte Software Ltd	20260402	8.02	8.41	7.83	8.4	365828	8.4	up	up	correct
CGNX.US	Cognex Corporation	20260402	47.37	50.1	46.91	49.17	1097700	49.17	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260402	11.36	11.55	11.13	11.5	102900	11.426	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260402	0.86	0.883	0.82	0.868	1049000	0.868	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260402	18.9	19.72	18.71	19.49	40600	19.49	up	up	correct
CHCO.US	City Holding Company	20260402	119.64	122.23	119.55	122	119800	121.1665	up	down	incorrect
CHDN.US	Churchill Downs Incorporated	20260402	89.11	89.64	87.07	89.07	558700	89.07	down	up	incorrect
CHEF.US	The Chefs' Warehouse Inc	20260402	57.81	58.08	56.56	57.59	513900	57.59	down	up	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20260402	10.93	11.2	10.86	11.18	135700	11.0893	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20260402	146.03	148.37	144.5	148.23	991500	148.23	up	up	correct
CHMG.US	Chemung Financial Corporation	20260402	53.56	53.57	53.54	53.57	3000	53.57	up	up	correct
CHNR.US	China Natural Resources Inc	20260402	4.07	4.07	3.88	4.04	6800	4.04	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260402	1.7	1.755	1.685	1.73	537200	1.73	up	down	incorrect
CHRW.US	C.H. Robinson Worldwide Inc	20260402	165.47	170	165.18	167.84	1009700	167.84	up	down	incorrect
CHSCL.US	CHS Inc	20260402	25.32	25.37	25.31	25.34	27800	25.34	up	down	incorrect
CHSCM.US	CHS Inc	20260402	24.42	24.63	24.413	24.51	27000	24.51	up	down	incorrect
CHSCN.US	CHS Inc	20260402	24.94	25.09	24.87	25.01	32400	25.01	up	down	incorrect
CHSCO.US	CHS Inc	20260402	25.91	26.06	25.91	26.05	9900	26.05	up	down	incorrect
CHSCP.US	CHS Inc	20260402	27.37	27.68	27.35	27.545	12311	27.545	up	up	correct
CHTR.US	Charter Communications Inc	20260402	216.46	221.32	211.61	219.79	1471200	219.79	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260402	7.29	7.49	7.17	7.48	297800	7.4327	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260402	10.99	11.29	10.9	11.28	207700	11.1856	up	up	correct
CIFR.US	Cipher Mining Inc	20260402	12	13.055	11.9	12.82	18962726	12.82	up	up	correct
CIGI.US	Colliers International Group Inc	20260402	104.85	107.94	104.04	107.59	104400	107.59	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260402	157.11	159.86	156.55	158.41	543100	158.41	up	up	correct
CIVB.US	Civista Bancshares Inc	20260402	22.61	23.08	22.11	23	43800	23	up	up	correct
CIZN.US	Citizens Holding Company	20260402	8.91	9	8.88	8.88	2600	8.88	down	down	correct
CLAR.US	Clarus Corporation	20260402	2.68	2.7	2.63	2.69	136500	2.69	up	up	correct
CLBK.US	Columbia Financial Inc	20260402	17.4	17.7	17.38	17.66	182200	17.66	up	up	correct
CLBT.US	Cellebrite DI	20260402	13.66	14	13.52	14	626800	14	up	down	incorrect
CLDX.US	Celldex Therapeutics Inc	20260402	29.31	31.39	28.41	31.06	5167200	31.06	up	down	incorrect
CLFD.US	Clearfield Inc	20260402	25.27	27.13	25.27	26.61	95400	26.61	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260402	0.567	0.567	0.499	0.529	90500	0.529	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260402	4.72	4.94	4.31	4.83	8400	4.83	up	up	correct
CLLS.US	Cellectis S.A	20260402	3.49	3.5	3.41	3.41	28700	3.41	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260402	34.87	35.48	34.49	35.06	1094100	35.06	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260402	2.47	2.51	2.43	2.49	1077300	2.49	up	up	correct
CLNN.US	Clene Inc	20260402	4.74	5.21	4.45	5.12	107700	5.12	up	up	correct
CLOV.US	Clover Health Investments Corp	20260402	1.67	1.76	1.66	1.72	3285983	1.72	up	up	correct
CLPS.US	CLPS Incorporation	20260402	0.9	0.9	0.869	0.875	19200	0.875	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260402	8.8	9.38	8.68	9.37	681200	9.37	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260402	2.45	2.625	2.44	2.55	30742	2.55	up	up	correct
CLRO.US	ClearOne Inc	20260402	3.03	3.19	3	3.16	4800	3.16	up	up	correct
CLSK.US	CleanSpark Inc	20260402	8.22	8.81	8.12	8.79	17574700	8.79	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260402	16.91	16.99	16.6	16.94	3200	16.94	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20260402	0.0006	0.0006	0.0006	0.0006	0	0.0006
CMBM.US	Cambium Networks Corporation	20260402	0.12	0.2051	0.1101	0.115	8767	0.115	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260402	13.93	14.56	13.6	13.95	529100	13.8868	up	up	correct
CMCSA.US	Comcast Corporation	20260402	28.04	28.16	27.58	27.93	25105400	27.93	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260402	0.49	0.53	0.47	0.49	28750	4.9
CME.US	CME Group Inc	20260402	300.4	305.9	297.82	305.11	1741500	305.11	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260402	1.56	1.6	1.542	1.56	47900	1.56
CMPR.US	Cimpress plc	20260402	73.42	77.07	72.86	74.15	93900	74.15	up	up	correct
CMPS.US	COMPASS Pathways plc	20260402	5.5	5.82	5.4509	5.79	1310927	5.79	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260402	5.25	5.495	5.18	5.45	3183387	5.45	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20260402	3.36	3.59	3.27	3.55	203000	3.55	up	up	correct
CNDT.US	Conduent Incorporated	20260402	1.3	1.4	1.29	1.39	830500	1.39	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260402	0.81	0.81	0.72	0.73	6400	0.73	down	down	correct
CNEY.US	CN Energy Group. Inc	20260402	0.399	0.406	0.36	0.403	522100	0.403	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260402	26.45	27.06	26.28	27.03	394400	27.03	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260402	24.45	24.65	24.45	24.635	9500	24.635	up	up	correct
CNRLX.US	CNRLX	20260402	16.61	16.61	16.61	16.61	0	16.61
CNROX.US	CNROX	20260402	4.42	4.42	4.42	4.42	0	4.42
CNSP.US	CNS Pharmaceuticals Inc	20260402	2.29	2.29	2.15	2.26	12400	2.26	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260402	39.7	39.82	39.65	39.69	3646700	39.69	down	up	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20260402	2.9	3.02	2.72	2.99	859168	2.99	up	down	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20260402	2.6	2.955	2.561	2.72	1099800	2.72	up	down	incorrect
CNTY.US	Century Casinos Inc	20260402	1.43	1.46	1.4	1.45	104269	1.45	up	up	correct
CNXC.US	Concentrix Corporation	20260402	25.7	28.01	25.35	27.27	1029200	26.9033	up	up	correct
CNXN.US	PC Connection Inc	20260402	59.2	59.95	58.55	59.6	52900	59.6	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260402	47.22	48.98	46.26	48.24	787900	48.24	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260402	1.71	2.03	1.36	1.51	137317500	1.51	down	down	correct
CODA.US	Coda Octopus Group Inc	20260402	11.36	12.09	11.185	11.89	113400	11.89	up	up	correct
CODX.US	Co	20260402	1.6	1.6	1.45	1.54	129908	1.54	down	down	correct
COF.US	PN	20260402	15.73	15.89	15.67	15.83	17833	15.83	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260402	28.03	28.775	27.95	28.5	104241	28.5	up	up	correct
COGT.US	Cogent Biosciences Inc	20260402	34.13	35.67	33.82	35.21	1968328	35.21	up	up	correct
COHR.US	Coherent Inc	20260402	235	261.9	231.79	258.16	5188100	258.16	up	up	correct
COHU.US	Cohu Inc	20260402	30.15	32.87	30.15	32.14	459800	32.14	up	up	correct
COIN.US	Coinbase Global Inc	20260402	167.63	173.03	163.56	171.46	8869300	171.46	up	up	correct
COKE.US	Coca	20260402	201.01	203.41	192.68	194.69	622300	194.4374	down	down	correct
COLB.US	Columbia Banking System Inc	20260402	27.41	27.89	27.23	27.73	2328700	27.73	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260402	32.85	33.31	32.09	32.31	583693	32.31	down	down	correct
COLM.US	Columbia Sportswear Company	20260402	54.07	55.21	53.17	54.45	633200	54.45	up	up	correct
COMS.US	COMSovereign Holding Corp	20260402	0.0016	0.0016	0.0016	0.0016	0	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260402	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260402	7.78	8.19	7.385	8.118	46300	8.118	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260402	40.95	43.37	40.48	42.49	1498100	42.49	up	up	correct
COST.US	Costco Wholesale Corporation	20260402	1008	1016	999.21	1014.96	1828612	1013.4894	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20260402	15.4	15.4	15.3	15.3	700	15.3	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260402	3.09	3.225	3	3.17	80981	3.17	up	down	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260402	0.307	0.309	0.3	0.303	29000	0.303	down	up	incorrect
CPRDX.US	CPRDX	20260402	11.34	11.34	11.34	11.34	0	11.34
CPREX.US	CPREX	20260402	11.34	11.34	11.34	11.34	0	11.34
CPRSX.US	CPRSX	20260402	11.33	11.33	11.33	11.33	0	11.33
CPRT.US	Copart Inc	20260402	32.81	33.65	32.51	33.4	6532300	33.4	up	down	incorrect
CPRTX.US	CPRTX	20260402	11.33	11.33	11.33	11.33	0	11.33
CPRX.US	Catalyst Pharmaceuticals Inc	20260402	24.54	24.79	24.38	24.69	616100	24.69	up	up	correct
CPSH.US	CPS Technologies Corporation	20260402	3.82	4.18	3.81	4.02	85900	4.02	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260402	7.61	7.75	7.6	7.74	9500	7.74	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260402	13.72	13.805	13.63	13.64	65500	13.505	down	down	correct
CRAI.US	CRA International Inc	20260402	161.76	165.48	160.6	165.1	189300	165.1	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260402	9.98	10.5	9.89	10.17	236400	10.17	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20260402	1.91	2.005	1.8901	1.94	1063880	1.94	up	down	incorrect
CRCT.US	Cricut Inc	20260402	3.83	4.03	3.815	4	509840	4	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20260402	1.6	1.6	1.55	1.58	528600	1.58	down	up	incorrect
CRDFX.US	CRDFX	20260402	22.46	22.46	22.46	22.46	0	22.46
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260402	22.45	22.45	22.45	22.45	0	22.45
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260402	1.36	1.48	1.35	1.41	1113300	1.41	up	down	incorrect
CRDLX.US	CRDLX	20260402	22.45	22.45	22.45	22.45	0	22.45
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260402	22.46	22.46	22.46	22.46	0	22.46
CREDX.US	CREDX	20260402	8	8	8	8	0	8
CREG.US	China Recycling Energy Corporation	20260402	0.24	0.26	0.23	0.26	116600	0.26	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260402	12.53	12.75	12.35	12.58	89400	12.58	up	up	correct
CREX.US	Creative Realities Inc	20260402	3.43	3.58	3.28	3.5	5900	3.5	up	up	correct
CRIS.US	Curis Inc	20260402	0.55	0.56	0.52	0.55	422900	0.55
CRKN.US	Crown ElectroKinetics Corp	20260402	0.033	0.033	0.033	0.033	0	0.033
CRMD.US	CorMedix Inc	20260402	6.9	7.07	6.82	7.05	1670900	7.05	up	up	correct
CRMT.US	America's Car	20260402	12.01	12.56	11.55	12.47	127000	12.47	up	up	correct
CRNC.US	Cerence Inc	20260402	6.69	7.3	6.562	7.25	891100	7.25	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260402	2.13	2.24	2.12	2.19	507862	2.19	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260402	35.83	37.29	35.83	37.23	1247900	37.23	up	up	correct
CRON.US	Cronos Group Inc	20260402	2.47	2.569	2.46	2.53	640300	2.53	up	up	correct
CROX.US	Crocs Inc	20260402	82.24	84.57	81.13	83.66	969400	83.66	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260402	47.1	49.95	47.1	49.51	1727900	49.51	up	up	correct
CRSR.US	Corsair Gaming Inc	20260402	5.37	5.68	5.31	5.63	763800	5.63	up	up	correct
CRTD.US	Creatd Inc	20260402	9.9	9.9	9.9	9.9	0	9.9
CRTO.US	Criteo S.A	20260402	18.17	18.798	18.1	18.5	351100	18.5	up	up	correct
CRUS.US	Cirrus Logic Inc	20260402	144	147.63	143.24	147.13	491100	147.13	up	up	correct
CRVL.US	CorVel Corporation	20260402	53.29	54.53	52.24	54.46	206400	54.46	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260402	13.92	14.805	13.92	14.69	660500	14.69	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260402	391.18	400.8	386.75	399.12	1990100	399.12	up	up	correct
CRWS.US	Crown Crafts Inc	20260402	2.59	2.66	2.522	2.61	7793	2.61	up	up	correct
CSBR.US	Champions Oncology Inc	20260402	5.65	6.02	5.65	5.77	2900	5.77	up	down	incorrect
CSCO.US	Cisco Systems Inc	20260402	76.73	79.1	76.54	79.02	12634900	79.02	up	down	incorrect
CSGP.US	CoStar Group Inc	20260402	39.65	40.84	38.7	39.95	5797800	39.95	up	up	correct
CSGS.US	CSG Systems International Inc	20260402	80.17	80.17	79.98	80.05	466700	80.05	down	down	correct
CSIQ.US	Canadian Solar Inc	20260402	13.2	13.73	13.16	13.36	1258800	13.36	up	up	correct
CSPI.US	CSP Inc	20260402	8	8.52	7.77	8.45	13400	8.45	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260402	17.08	17.61	17.08	17.43	262502	17.3153	up	up	correct
CSTE.US	Caesarstone Ltd	20260402	1.02	1.13	0.9699	1.11	497149	1.11	up	up	correct
CSTL.US	Castle Biosciences Inc	20260402	24.41	25.22	24.09	24.84	288500	24.84	up	up	correct
CSWC.US	Capital Southwest Corporation	20260402	21.73	22.39	21.73	22.37	649400	22.1876	up	up	correct
CSX.US	CSX Corporation	20260402	40.36	41.32	40.34	41.22	13641200	41.22	up	up	correct
CTAS.US	Cintas Corporation	20260402	170.58	175.27	170.24	174.34	2387500	174.34	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260402	60.73	61.91	60.4	61.76	57500	61.76	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260402	4.38	4.65	4.34	4.53	436531	4.53	up	up	correct
CTLP.US	Cantaloupe Inc	20260402	10.78	10.84	10.77	10.78	889773	10.78
CTMX.US	CytomX Therapeutics Inc	20260402	4.37	4.575	4.29	4.56	4718200	4.56	up	up	correct
CTRE.US	CareTrust REIT Inc	20260402	37.37	38.41	37.215	38.32	2484800	38.32	up	up	correct
CTRM.US	Castor Maritime Inc	20260402	1.76	1.844	1.76	1.82	14000	1.82	up	up	correct
CTRN.US	Citi Trends Inc	20260402	42.8	43.89	41.67	43.37	43300	43.37	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260402	61.29	63.04	61.08	62.54	3298900	62.54	up	up	correct
CTSO.US	Cytosorbents Corporation	20260402	0.59	0.593	0.531	0.583	253000	0.583	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260402	0.84	0.883	0.813	0.854	287100	0.854	up	up	correct
CUE.US	Cue Biopharma Inc	20260402	0.192	0.2	0.174	0.1799	48175	5.397	down	down	correct
CUEN.US	Cuentas Inc	20260402	0.2427	0.2427	0.2282	0.2282	2226	0.2282	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260402	13.73	13.73	13.5	13.5	5100	13.5	down	down	correct
CURI.US	CuriosityStream Inc	20260402	2.85	3.055	2.85	3.03	369200	3.03	up	up	correct
CVBF.US	CVB Financial Corp	20260402	19.29	19.72	19.17	19.66	1377800	19.66	up	up	correct
CVCO.US	Cavco Industries Inc	20260402	476.49	485.45	461.68	479.84	174300	479.84	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260402	3.25	3.57	3.22	3.56	348700	3.56	up	up	correct
CVGW.US	Calavo Growers Inc	20260402	26.07	26.89	26.04	26.85	149500	26.6581	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20260402	27.17	28.53	26.96	28.15	109700	28.15	up	down	incorrect
CVLT.US	Commvault Systems Inc	20260402	77.65	80.24	76.32	79.93	740100	79.93	up	down	incorrect
CVRX.US	CVRx Inc. Common Stock	20260402	8.92	9.105	8.66	9.01	135400	9.01	up	down	incorrect
CVV.US	CVD Equipment Corporation	20260402	4.01	4.54	4.01	4.28	111400	4.28	up	up	correct
CWBC.US	Community West Bancshares	20260402	23	23.34	22.81	23.17	168800	23.17	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260402	32.89	34.09	32.17	33.99	100919	33.99	up	up	correct
CWST.US	Casella Waste Systems Inc	20260402	82.13	88.4	81.83	87.18	1962400	87.18	up	up	correct
CXDO.US	Crexendo Inc	20260402	6.09	6.29	6.021	6.19	116600	6.19	up	up	correct
CYAN.US	Cyanotech Corporation	20260402	0.3	0.3	0.23	0.3	12700	0.3
CYCN.US	Cyclerion Therapeutics Inc	20260402	4.94	6.75	4.65	6.15	11363100	6.15	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260402	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260402	8.3	8.8	8.3	8.77	239000	8.77	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260402	66.15	68.71	65.43	66.73	2479300	66.73	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260402	22.23	22.52	21.97	22.42	37100	22.42	up	up	correct
CZR.US	Caesars Entertainment Inc	20260402	26.5	26.775	25.91	26.53	2371200	26.53	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260402	19.89	20.24	19.88	20.11	24100	20.11	up	up	correct
DAKT.US	Daktronics Inc	20260402	19.34	20.12	19.23	19.67	269200	19.67	up	up	correct
DARE.US	Daré Bioscience Inc	20260402	1.85	1.865	1.695	1.74	94400	1.74	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260402	21.43	21.47	21.42	21.45	1403300	21.45	up	up	correct
DBGI.US	Digital Brands Group Inc	20260402	1.78	1.81	1.65	1.72	291800	1.72	down	up	incorrect
DBVT.US	DBV Technologies S.A	20260402	20.21	21.33	19.77	21.06	446600	21.06	up	down	incorrect
DBX.US	Dropbox Inc	20260402	23.23	23.56	22.83	23.4	2843600	23.4	up	down	incorrect
DCBO.US	Docebo Inc	20260402	17.25	17.49	16.765	17.13	63600	17.13	down	up	incorrect
DCGO.US	DocGo Inc	20260402	0.55	0.577	0.55	0.57	2572600	0.57	up	down	incorrect
DCOM.US	Dime Community Bancshares Inc	20260402	33.33	34.34	33.14	34.22	293900	33.9817	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20260402	18.38	18.74	18.38	18.74	6735	18.74	up	down	incorrect
DCTH.US	Delcath Systems Inc	20260402	9.34	9.65	9.29	9.63	292800	9.63	up	up	correct
DDOG.US	Datadog Inc	20260402	117.28	121.45	113.71	120.36	3318000	120.36	up	up	correct
DFH.US	Dream Finders Homes Inc	20260402	13.82	14.5	13.5975	14.07	546238	14.07	up	up	correct
DGICA.US	Donegal Group Inc	20260402	16.95	17.37	16.91	17.26	82255	17.0625	up	up	correct
DGII.US	Digi International Inc	20260402	47.66	50.07	47.66	49.96	167800	49.96	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260402	1.07	1.115	1.04	1.08	192900	1.08	up	up	correct
DHC.US	Diversified Healthcare Trust	20260402	6.67	7.02	6.62	6.92	1219336	6.9106	up	up	correct
DHCNI.US	DHCNI	20260402	16.55	16.8	16.35	16.58	10000	16.2645	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260402	17.3	17.47	17.3	17.47	8642	17.47	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20260402	172.73	172.76	172.53	172.59	11347	172.59	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260402	5.43	5.47	5.32	5.41	143800	5.41	down	down	correct
DIOD.US	Diodes Incorporated	20260402	66.04	69.62	66.02	68.58	291000	68.58	up	up	correct
DJCO.US	Daily Journal Corporation	20260402	485.79	525.94	483.26	517.94	51000	517.94	up	up	correct
DKNG.US	DraftKings Inc	20260402	21.83	23.225	21.83	23.16	10212800	23.16	up	up	correct
DLHC.US	DLH Holdings Corp	20260402	5.51	5.66	5.5	5.64	1800	5.64	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260402	12.06	13.03	11.99	12.86	2068392	12.86	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260402	1.53	1.55	1.52	1.53	6100	1.53
DLTH.US	Duluth Holdings Inc	20260402	3	3.15	2.96	3.09	50900	3.09	up	up	correct
DLTR.US	Dollar Tree Inc	20260402	108.7	108.99	106.27	108.44	2531600	108.44	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260402	6.4	6.51	6.2	6.48	131400	6.48	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260402	27.84	28.46	27.74	27.97	238458	27.97	up	up	correct
DMRC.US	Digimarc Corporation	20260402	5	5.698	4.802	5.69	150545	5.69	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260402	18.922	20.66	18.92	20.65	1625700	20.65	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260402	3.36	3.425	3.32	3.4	1500700	3.4	up	up	correct
DOCU.US	DocuSign Inc	20260402	48.25	49.23	47.42	48.37	3274600	48.37	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260402	1.41	1.43	1.3706	1.4	38100	1.4	down	down	correct
DOMO.US	Domo Inc	20260402	2.8	2.96	2.73	2.91	2295300	2.91	up	up	correct
DORM.US	Dorman Products Inc	20260402	104.46	104.9	100.63	100.9	274600	100.9	down	down	correct
DOX.US	Amdocs Limited	20260402	64.86	67	64.62	66.43	669200	66.43	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260402	4.84	5	4.82	4.82	18500	4.82	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260402	4.695	5.44	4.65	5.4	2057999	5.4	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260402	16.2	16.68	16.2	16.611	28300	15.9552	up	up	correct
DRIO.US	DarioHealth Corp	20260402	8.01	8.4	8.01	8.4	6500	8.4	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260402	1.2	1.3	1.18	1.29	158900	1.29	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260402	0.0183	0.0183	0.0183	0.0183	400	0.0183
DRVN.US	Driven Brands Holdings Inc	20260402	12.18	12.45	11.91	12.34	1080500	12.34	up	up	correct
DSGN.US	Design Therapeutics Inc	20260402	10.78	11.299	10.709	11.23	314300	11.23	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260402	70.84	71.81	69.48	71.42	448900	71.42	up	up	correct
DSP.US	Viant Technology Inc	20260402	11.06	11.22	10.63	10.97	196520	10.97	down	down	correct
DSWL.US	Deswell Industries Inc	20260402	2.97	3.07	2.94	2.97	31900	2.97
DTIL.US	Precision BioSciences Inc	20260402	5.68	6.15	5.61	5.82	303800	5.82	up	up	correct
DTSS.US	Datasea Inc	20260402	0.83	0.935	0.83	0.92	10602	0.92	up	up	correct
DTST.US	Data Storage Corporation	20260402	3.99	4.07	3.85	3.89	12800	3.89	down	down	correct
DTSTW.US	Data Storage Corporation	20260402	0.0771	0.0771	0.0771	0.0771	1107	0.0771
DUO.US	Fangdd Network Group Ltd	20260402	1.056	1.1	1.056	1.09	16100	1.09	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260402	95.555	98.54	94.1	96.54	1156300	96.54	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260402	6.27	6.77	6.19	6.76	780077	6.76	up	up	correct
DWSN.US	Dawson Geophysical Company	20260402	2.85	3.03	2.69	2.99	240900	2.99	up	down	incorrect
DXCM.US	DexCom Inc	20260402	61.6	62.86	60.57	62.22	2407300	62.22	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20260402	0.58	0.6	0.5	0.59	64400	0.59	up	up	correct
DXPE.US	DXP Enterprises Inc	20260402	139.88	144.87	137.57	143.34	101300	143.34	up	up	correct
DXYN.US	The Dixie Group Inc	20260402	0.432	0.432	0.432	0.432	138	0.432
DYAI.US	Dyadic International Inc	20260402	0.86	0.91	0.81	0.89	33300	0.89	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260402	17.452	18.9	17.452	18.84	1939700	18.84	up	up	correct
DYNT.US	Dynatronics Corporation	20260402	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260402	202.99	203.64	202.99	203.6	872600	203.6	up	up	correct
EBAY.US	eBay Inc	20260402	92.02	94.67	91.71	94.14	3532400	94.14	up	up	correct
EBC.US	Eastern Bankshares Inc	20260402	19.49	19.89	19.37	19.85	1307000	19.85	up	up	correct
EBET.US	Esports Technologies Inc	20260402	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260402	20.66	21.25	20.6	20.91	79300	20.91	up	up	correct
EBON.US	Ebang International Holdings Inc	20260402	1.8	1.9	1.75	1.75	4500	1.75	down	down	correct
ECOR.US	electroCore Inc	20260402	6.49	6.87	6.25	6.8	132000	6.8	up	up	correct
ECPG.US	Encore Capital Group Inc	20260402	70.12	72.1	69.1	71.14	195300	71.14	up	up	correct
EDAP.US	EDAP TMS S.A	20260402	3.41	3.52	3.19	3.39	51000	3.39	down	down	correct
EDIT.US	Editas Medicine Inc	20260402	2.57	2.69	2.53	2.67	1125200	2.67	up	down	incorrect
EDRY.US	EuroDry Ltd	20260402	19.28	19.84	18.65	19.78	15176	19.78	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20260402	5.43	6.33	5.29	6.14	418100	6.14	up	down	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20260402	1.055	1.055	1.02	1.02	400	1.02	down	up	incorrect
EDUC.US	Educational Development Corporation	20260402	1.25	1.32	1.25	1.3	7800	1.3	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20260402	65.35	67.48	63.73	64.05	867400	64.05	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260402	10.39	11.8	6.7	7.25	681200	7.25	down	down	correct
EFOI.US	Energy Focus Inc	20260402	2.03	2.084	2.03	2.06	2639	2.06	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260402	53.87	54.83	53.74	54.72	269300	54.72	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260402	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260402	7.68	7.82	7.39	7.82	180384	7.82	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260402	25	25.59	24.83	25.56	146600	25.56	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260402	27.52	27.52	27.52	27.52	100	27.52
EGRX.US	Eagle Pharmaceuticals Inc	20260402	0.25	0.25	0.25	0.25	1000	0.25
EH.US	EHang Holdings Limited	20260402	9.76	10.37	9.75	10.36	491100	10.36	up	up	correct
EHTH.US	eHealth Inc	20260402	1.26	1.28	1.23	1.26	281573	1.26
EIOAX.US	EIOAX	20260402	8.23	8.23	8.23	8.23	0	8.23
EIOMX.US	EIOMX	20260402	8.11	8.11	8.11	8.11	0	8.11
EJH.US	E	20260402	1.96	2.1	1.92	2	23214	2	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20260402	10.21	10.435	9.2	9.4	217900	9.4	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260402	3	3.145	2.9	3.07	1187800	3.07	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260402	0.13	0.15	0.1105	0.13	26061	0.13
ELSE.US	Electro	20260402	4.42	4.42	4.35	4.36	2400	4.36	down	down	correct
ELTK.US	Eltek Ltd	20260402	8.3	8.3	8.3	8.3	0	8.3
ELYS.US	Elys Game Technology Corp	20260402	0.0001	0.0001	0.0001	0.0001	0	0.0001
EM.US	Smart Share Global Limited	20260402	1.13	1.14	1.12	1.13	63377	1.13
EML.US	The Eastern Company	20260402	20.4	20.82	20.19	20.67	15200	20.67	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20260402	0.955	0.995	0.9	0.952	307500	0.952	down	down	correct
ENPH.US	Enphase Energy Inc	20260402	36.84	38.45	34.86	34.92	6442000	34.92	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260402	0.537	0.61	0.52	0.61	233300	0.61	up	down	incorrect
ENSG.US	The Ensign Group Inc	20260402	196.65	198.9	192.47	196.62	366300	196.62	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20260402	12.66	13.26	12.61	13.14	112823	13.14	up	down	incorrect
ENTG.US	Entegris Inc	20260402	113.59	119.78	112.88	116.4	1552900	116.3196	up	down	incorrect
ENTX.US	Entera Bio Ltd	20260402	1.19	1.39	1.17	1.26	742504	1.26	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20260402	2.1	2.1	1.95	2.03	47400	2.03	down	down	correct
ENVX.US	Enovix Corporation	20260402	4.83	5.07	4.77	5.06	3977400	5.06	up	up	correct
EOLS.US	Evolus Inc	20260402	4.13	4.16	3.99	4.03	838100	4.03	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20260402	4.71	5.07	4.7	4.97	12201600	4.97	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260402	6.29	6.47	6.265	6.36	285682	6.36	up	up	correct
EQ.US	Equillium Inc	20260402	1.99	2.03	1.95	1.97	135400	1.97	down	down	correct
EQBK.US	Equity Bancshares Inc	20260402	44.1	44.88	43.95	44.7	150400	44.7	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260402	989.8	1006.56	986.01	1000.37	464300	1000.37	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260402	16.41	18.18	16.29	17.81	5480000	17.81	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260402	11.13	11.63	11.07	11.62	5508700	11.62	up	up	correct
ERIE.US	Erie Indemnity Company	20260402	247.68	251.74	245.5	249.51	128900	248.0747	up	up	correct
ERII.US	Energy Recovery Inc	20260402	10.02	10.41	9.85	10.2	1097800	10.2	up	up	correct
ESCA.US	Escalade Incorporated	20260402	17.92	18.44	17.73	18.21	44889	18.0493	up	up	correct
ESEA.US	Euroseas Ltd	20260402	66.36	68.1799	65.87	67.28	105638	67.28	up	up	correct
ESLT.US	Elbit Systems Ltd	20260402	880	907.73	877.85	888.97	132100	888.0092	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20260402	2.55	2.66	2.52	2.61	5845400	2.61	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260402	108.38	109.92	106.81	108.95	63800	108.95	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260402	26.59	26.59	26.3	26.45	8900	26.45	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260402	58.47	59.02	56.96	58.31	279400	58.31	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260402	25	25.56	24.12	24.99	472300	24.99	down	down	correct
ETSY.US	Etsy Inc	20260402	49	51.88	48.65	51.64	2597609	51.64	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260402	11.25	11.73	11.07	11.71	131100	11.71	up	up	correct
EVER.US	EverQuote Inc	20260402	14.53	15.28	14	15.18	643300	15.18	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260402	0.009	0.009	0.008	0.008	94000	0.008	down	down	correct
EVGN.US	Evogene Ltd	20260402	0.78	0.81	0.77	0.78	44600	0.78
EVGO.US	EVgo Inc. Class A Common Stock	20260402	1.72	1.75	1.69	1.71	3633500	1.71	down	down	correct
EVGOW.US	EVgo Equity Warrants	20260402	0.024	0.024	0.017	0.022	16200	0.022	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260402	0.0001	0.0001	0.0001	0.0001	678	0.0001
EVLV.US	Newhold Investment Corp	20260402	6.01	6.098	5.855	6.03	1555100	6.03	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260402	0.1175	0.128	0.1175	0.1183	2139	0.1183	up	up	correct
EVOL.US	Evolving Systems Inc	20260402	0.5	0.5	0.5	0.5	0	0.5
EWBC.US	East West Bancorp Inc	20260402	107.34	109.11	106.08	108.99	899800	108.99	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260402	5.79	5.82	5.78	5.81	574000	5.81	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260402	32.52	33.555	32.261	33.33	985900	33.33	up	up	correct
EXC.US	Exelon Corporation	20260402	49.11	49.47	48.96	49.33	5839600	49.33	up	up	correct
EXEL.US	Exelixis Inc	20260402	43.74	43.91	43.32	43.88	1664600	43.88	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260402	0.861	0.905	0.828	0.901	487300	0.901	up	up	correct
EXLS.US	ExlService Holdings Inc	20260402	30.27	31.34	29.89	30.94	1439000	30.94	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260402	143.58	147.26	143.29	145.81	788600	145.81	up	up	correct
EXPE.US	Expedia Group Inc	20260402	220.77	230.53	218.65	225.3	1642800	225.3	up	up	correct
EXPI.US	eXp World Holdings Inc	20260402	5.83	5.99	5.705	5.91	842600	5.91	up	up	correct
EXPO.US	Exponent Inc	20260402	64.54	66.68	64.41	66.56	384900	66.56	up	up	correct
EXTR.US	Extreme Networks Inc	20260402	14.95	15.45	14.9	15.36	1035522	15.36	up	up	correct
EYE.US	National Vision Holdings Inc	20260402	22.96	23.975	22.13	23.69	2749700	23.69	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260402	35.315	35.315	35.315	35.315	12	35.1745
EYPT.US	EyePoint Pharmaceuticals Inc	20260402	12.83	13.55	12.63	13.4	1154700	13.4	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260402	1.2	1.26	1.19	1.26	4800	1.26	up	up	correct
EZPW.US	EZCORP Inc	20260402	25.89	27.36	25.77	27.19	1418900	27.19	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260402	10.98	11.485	10.815	11.23	939323	11.23	up	up	correct
FAMI.US	Farmmi Inc	20260402	1.2	1.2	1.2	1.2	1300	1.2
FANG.US	Diamondback Energy Inc	20260402	197.57	201.47	192.9	193.88	2911800	193.88	down	down	correct
FARM.US	Farmer Bros. Co	20260402	1.26	1.27	1.25	1.26	139365	1.26
FAST.US	Fastenal Company	20260402	46.09	47.26	45.88	46.3	7128200	46.0546	up	down	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20260402	1.25	1.25	1.25	1.25	0	1.25
FATBP.US	FAT Brands Inc	20260402	0.08	0.0998	0.08	0.08	47476	0.08
FATE.US	Fate Therapeutics Inc	20260402	1.2	1.235	1.18	1.22	660548	1.22	up	down	incorrect
FB.US	Meta Platforms Inc.	20260402	42.41	42.412	42.35	42.412	3600	42.412	up	down	incorrect
FBIO.US	Fortress Biotech Inc	20260402	2.42	2.6	2.41	2.6	522500	2.6	up	down	incorrect
FBIOP.US	Fortress Biotech Inc	20260402	13.45	13.86	13.35	13.585	12600	13.585	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20260402	53.81	55.4	53.42	55.19	65100	55.19	up	up	correct
FBNC.US	First Bancorp	20260402	55.45	56.09	55.14	55.87	185210	55.87	up	up	correct
FBRT.US	PE	20260402	19.4	19.66	19.3	19.45	13243	19.45	up	up	correct
FBRX.US	Forte Biosciences Inc	20260402	24.46	25.763	23.47	25.58	241600	25.58	up	up	correct
FCAP.US	First Capital Inc	20260402	50.29	50.29	50.06	50.06	2300	50.06	down	down	correct
FCBC.US	First Community Bankshares Inc	20260402	41.15	42.08	41.14	41.96	79700	41.96	up	down	incorrect
FCCO.US	First Community Corporation	20260402	29.15	29.67	29.02	29.51	74500	29.51	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20260402	6.31	6.67	6.26	6.6	989000	6.6	up	down	incorrect
FCFS.US	FirstCash Inc	20260402	189.29	202.25	188.05	199.58	782800	199.58	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260402	1876.4301	1911.49	1857.9301	1906.63	60600	1906.63	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260402	21.23	21.4	21.173	21.4	4600	21.4	up	up	correct
FCREX.US	FCREX	20260402	11.87	11.87	11.87	11.87	0	11.87
FCRIX.US	FCRIX	20260402	11.91	11.91	11.91	11.91	0	11.91
FCRUX.US	FCRUX	20260402	11.85	11.85	11.85	11.85	0	11.85
FCUV.US	Focus Universal Inc. Common Stock	20260402	3.9	3.9	3.21	3.34	11000	3.34	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260402	42.8	44.42	42.8	43.66	5500	43.66	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260402	9.5	9.83	9.375	9.48	706900	9.48	down	down	correct
FDUS.US	Fidus Investment Corporation	20260402	17.21	17.75	17.12	17.75	256200	17.75	up	up	correct
FECAX.US	FECAX	20260402	22.17	22.17	22.17	22.17	0	22.17
FEIM.US	Frequency Electronics Inc	20260402	44.68	50.33	43.96	49.24	256500	49.24	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260402	92.5	94.32	91.34	93.19	239400	93.19	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260402	0.417	0.449	0.409	0.439	274100	0.439	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260402	6.3	6.55	6.25	6.42	267076	6.42	up	up	correct
FFBC.US	First Financial Bancorp	20260402	27.78	28.13	27.6	28.08	667300	28.08	up	up	correct
FFBW.US	FFBW Inc	20260402	15.3	15.3	15.3	15.3	0	15.3
FFIC.US	Flushing Financial Corporation	20260402	15.16	15.61	15.14	15.58	199500	15.3698	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260402	29.62	30.02	29.38	29.98	593200	29.98	up	up	correct
FFIV.US	F5 Networks Inc	20260402	290.64	304.49	290.64	303.35	553100	303.35	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260402	8.56	9.35	8.56	9.2	35500	9.2	up	down	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20260402	17.19	17.37	17.01	17.16	1800	17.16	down	up	incorrect
FHB.US	First Hawaiian Inc	20260402	24.58	25.155	24.5	25.05	1321500	25.05	up	up	correct
FHN.US	PF	20260402	17.18	17.44	17.18	17.44	7558	17.44	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260402	4.75	5.03	4.7001	4.93	87679	4.93	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260402	33.04	33.7	32.8	33.48	1206800	33.48	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260402	15.93	15.93	15.845	15.93	3515	15.93
FISI.US	Financial Institutions Inc	20260402	31.7	32.27	31.55	32.22	113000	32.22	up	down	incorrect
FISV.US	Fiserv Inc	20260402	55.32	57.2	54.28	56.16	9366000	56.16	up	down	incorrect
FITB.US	Fifth Third Bancorp	20260402	45.76	47.25	45.66	47.11	7299600	47.11	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20260402	25.15	25.28	25.15	25.28	44400	25.28	up	down	incorrect
FITBO.US	Fifth Third Bancorp	20260402	19.06	19.13	19.01	19.01	13300	19.01	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20260402	23.22	23.41	23.15	23.35	18000	23.35	up	up	correct
FIVE.US	Five Below Inc	20260402	229.2	235.74	225.25	235.39	1119700	235.39	up	up	correct
FIVN.US	Five9 Inc	20260402	14.87	15.41	14.5	15.01	2581000	15.01	up	up	correct
FIZZ.US	National Beverage Corp	20260402	33.67	34.16	33.33	33.75	245700	33.75	up	up	correct
FKWL.US	Franklin Wireless Corp	20260402	3.69	3.82	3.69	3.82	5500	3.82	up	up	correct
FLEX.US	Flex Ltd	20260402	65.86	69.04	65.57	68.59	2364100	68.59	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260402	16.34	16.92	16.15	16.82	556200	16.82	up	up	correct
FLL.US	Full House Resorts Inc	20260402	2.4	2.57	2.37	2.55	93200	2.55	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260402	12.335	13.39	12.12	13.3	3748300	13.3	up	up	correct
FLNT.US	Fluent Inc	20260402	3.09	3.38	3.09	3.35	25000	3.35	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260402	1.09	1.15	1.06	1.12	48600	1.12	up	up	correct
FLWS.US	1	20260402	3.08	3.25	3.03	3.22	263600	3.22	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260402	25.28	25.3	25.24	25.3	3940	24.6288	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260402	46.17	47.455	44.38	46.56	30839	46.56	up	up	correct
FLYW.US	Flywire Corporation	20260402	11.38	11.81	11.16	11.78	938000	11.78	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260402	25.36	26.13	25.14	25.88	59818	25.88	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260402	40.89	41.82	40.8	41.65	120737	41.65	up	up	correct
FMNB.US	Farmers National Banc Corp	20260402	13.27	13.5	13.21	13.41	446300	13.41	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260402	9.4595	9.5	9.3	9.5	2026	9.5	up	up	correct
FNKO.US	Funko Inc	20260402	3.13	3.26	3.05	3.25	576700	3.25	up	up	correct
FNLC.US	The First Bancorp Inc	20260402	27.93	28.92	27.9	28.6	13400	28.2319	up	up	correct
FNWB.US	First Northwest Bancorp	20260402	9.05	9.4229	9.025	9.18	17435	9.18	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20260402	35.11	35.16	34.59	35.04	11300	35.04	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20260402	14.43	14.44	14.43	14.44	2991100	14.44	up	up	correct
FONR.US	FONAR Corporation	20260402	18.56	18.59	18.56	18.59	10300	18.59	up	up	correct
FORA.US	Forian Inc	20260402	2.07	2.1	2.07	2.1	7508	2.1	up	up	correct
FORM.US	FormFactor Inc	20260402	95.86	104.1	95.7	103.16	867100	103.16	up	up	correct
FORR.US	Forrester Research Inc	20260402	5.36	5.55	5.28	5.48	92400	5.48	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260402	121.86	121.86	118.03	118.03	2	118.03	down	down	correct
FOSL.US	Fossil Group Inc	20260402	4.46	4.7	4.38	4.65	483296	4.65	up	up	correct
FOX.US	Fox Corporation	20260402	52.88	53.22	51.76	52.87	1000200	52.87	down	down	correct
FOXA.US	Fox Corporation	20260402	58.46	58.79	57.19	58.62	2038900	58.62	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260402	16.69	16.99	15.86	16.77	568400	16.77	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260402	50.35	51.67	49.47	51.67	26000	51.3582	up	up	correct
FRBA.US	First Bank	20260402	15.96	16.23	15.86	16.18	41300	16.18	up	up	correct
FRHC.US	Freedom Holding Corp	20260402	145.42	152	145.1	151.64	96500	151.64	up	up	correct
FRME.US	First Merchants Corporation	20260402	38.78	39.57	38.63	39.43	423900	39.43	up	up	correct
FROG.US	JFrog Ltd	20260402	47.57	51.32	47.57	50.61	2766700	50.61	up	up	correct
FROPX.US	FROPX	20260402	14.48	14.48	14.48	14.48	0	14.3221
FRPH.US	FRP Holdings Inc	20260402	21.78	22.34	21.61	22.06	58900	22.06	up	up	correct
FRPT.US	Freshpet Inc	20260402	59.01	61.285	58	59.4	1514600	59.4	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20260402	8.02	8.35	7.975	8.32	4447200	8.32	up	down	incorrect
FRST.US	Primis Financial Corp	20260402	13.25	13.46	13.14	13.36	135700	13.36	up	down	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20260402	2.38	2.459	2.24	2.36	17000	2.36	down	up	incorrect
FSBC.US	Five Star Bancorp	20260402	37.61	38.4	37.52	38.31	45204	38.31	up	down	incorrect
FSBW.US	FS Bancorp Inc	20260402	38.365	39.7099	38.365	39.38	9120	39.38	up	up	correct
FSEA.US	First Seacoast Bancorp	20260402	12.5	12.625	12.5	12.625	1161	12.625	up	up	correct
FSLR.US	First Solar Inc	20260402	196.76	200.94	194.64	195.32	1527300	195.32	down	down	correct
FSTR.US	L.B. Foster Company	20260402	27.79	28.16	27.66	27.99	54200	27.99	up	down	incorrect
FSV.US	FirstService Corporation	20260402	136.18	140.12	135.26	139.72	163100	139.72	up	down	incorrect
FTCI.US	FTC Solar Inc	20260402	3.65	3.825	3.52	3.63	199600	3.63	down	up	incorrect
FTDR.US	Frontdoor Inc	20260402	52.81	55.2	52.39	54.58	546100	54.58	up	down	incorrect
FTEK.US	Fuel Tech Inc	20260402	1.24	1.24	1.2	1.22	26087	1.22	down	down	correct
FTFT.US	Future FinTech Group Inc	20260402	1.23	1.29	1.11	1.17	25200	1.17	down	down	correct
FTHM.US	Fathom Holdings Inc	20260402	0.579	0.62	0.543	0.594	95107	0.594	up	up	correct
FTNT.US	Fortinet Inc	20260402	80.85	82.56	80.02	82.53	4139300	82.53	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260402	8.58	8.61	8.57	8.6	95500	8.5723	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260402	7.31	8.11	7.3	8.04	1012300	8.04	up	up	correct
FULT.US	Fulton Financial Corporation	20260402	20.22	20.58	20.05	20.53	1610800	20.53	up	up	correct
FULTP.US	Fulton Financial Corporation	20260402	17.72	18.09	17.68	18	16900	18	up	up	correct
FUNC.US	First United Corporation	20260402	36.69	37.02	36.27	37.02	3000	36.7637	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260402	9.55	9.68	9.45	9.65	12600	9.65	up	up	correct
FUSB.US	First US Bancshares Inc	20260402	15.31	15.54	15.31	15.4	22200	15.4	up	up	correct
FUTU.US	Futu Holdings Limited	20260402	136.855	141.41	136.37	140.16	805400	137.9477	up	up	correct
FVCB.US	FVCBankcorp Inc	20260402	15.01	15.25	14.92	15.21	65400	15.1421	up	up	correct
FWONA.US	Formula One Group	20260402	78	81.45	78	80.7	157900	80.7	up	up	correct
FWONK.US	Formula One Group	20260402	85.3	88.46	85.155	87.86	1141600	87.86	up	up	correct
FWRD.US	Forward Air Corporation	20260402	16.74	17.44	16.62	17.41	309900	17.41	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260402	10.63	10.78	10.34	10.76	1370000	10.76	up	up	correct
FXNC.US	First National Corporation	20260402	27.01	27.3	26.77	27.15	72600	27.15	up	up	correct
GABC.US	German American Bancorp Inc	20260402	41.93	42.68	41.73	42.63	129933	42.63	up	up	correct
GAIA.US	Gaia Inc	20260402	2.59	2.59	2.45	2.56	120900	2.56	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260402	14.16	14.44	14.14	14.38	239500	14.3092	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260402	25.22	25.22	25.22	25.22	1000	24.9072
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260402	24.01	24.04	24.01	24.04	1100	23.7366	up	up	correct
GALT.US	Galectin Therapeutics Inc	20260402	2.66	2.72	2.55	2.67	242700	2.67	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260402	3.67	3.84	3.63	3.81	465929	3.81	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260402	0.27	0.27	0.249	0.254	547100	0.254	down	down	correct
GANX.US	Gain Therapeutics Inc	20260402	1.89	1.96	1.83	1.85	522941	1.85	down	down	correct
GASS.US	StealthGas Inc	20260402	9.3	9.57	9.18	9.54	110638	9.54	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260402	44.27	45.87	44.26	45.5	1031300	45.1761	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20260402	12.44	12.73	12.42	12.7	3374300	12.7	up	down	incorrect
GBLI.US	Global Indemnity Group LLC	20260402	27.55	27.55	27.55	27.55	400	27.55
GBNY.US	Generations Bancorp NY Inc	20260402	14.95	14.95	14.95	14.95	0	14.95
GCBC.US	Greene County Bancorp Inc	20260402	22.64	22.92	22.64	22.92	7700	22.92	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20260402	9.57	9.79	9.42	9.7	330468	9.7	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20260402	22.38	22.38	22.38	22.38	0	22.38
GDEN.US	Golden Entertainment Inc	20260402	26.6	27.08	26.57	27.04	159015	24.4354	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20260402	14.99	15	14.79	14.9	3505	14.9	down	up	incorrect
GDEVW.US	Nexters Inc. Warrant	20260402	0.011	0.011	0.011	0.011	0	0.011
GDRX.US	GoodRx Holdings Inc	20260402	1.97	2.06	1.94	2.05	1004900	2.05	up	down	incorrect
GDS.US	GDS Holdings Limited	20260402	39.89	41.3	39.58	39.91	831000	39.91	up	down	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20260402	5.54	5.81	5.48	5.77	1434300	5.77	up	up	correct
GECC.US	Great Elm Capital Corporation	20260402	5.25	5.26	4.96	5	115879	5	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260402	25	25.04	25	25.04	600	25.04	up	up	correct
GEG.US	Great Elm Group Inc	20260402	1.9	1.91	1.85	1.89	13700	1.89	down	down	correct
GENC.US	Gencor Industries Inc	20260402	14.79	15.03	14.655	15.03	9791	15.03	up	up	correct
GENE.US	Genetic Technologies Limited	20260402	1866	1883.6	1866	1883.6	532	1883.6	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260402	11.91	13.15	11.7501	12.55	202835	12.55	up	up	correct
GERN.US	Geron Corporation	20260402	1.61	1.69	1.59	1.66	33581600	1.66	up	up	correct
GEVO.US	Gevo Inc	20260402	2.54	2.54	2.29	2.3	5102100	2.3	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260402	0.432	0.455	0.415	0.42	198200	0.42	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260402	0.0798	0.0798	0.0798	0.0798	0	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260402	42.96	44.52	42.6	43.75	2431100	43.75	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260402	45.37	46.4	44.11	46.2	720500	46.2	up	up	correct
GH.US	Guardant Health Inc	20260402	87.67	94.02	86.42	93.83	1743900	93.83	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260402	14.196	14.79	14.196	14.57	102700	14.57	up	up	correct
GIGGU.US	GigCapital4 Inc	20260402	11	11	11	11	0	11
GIGGW.US	GigCapital4 Inc	20260402	0.315	0.3625	0.3149	0.346	43172	0.346	up	up	correct
GIGM.US	GigaMedia Limited	20260402	1.43	1.44	1.43	1.43	3500	1.43
GIII.US	G	20260402	27.3	28.02	26.87	28	627900	28	up	up	correct
GILD.US	Gilead Sciences Inc	20260402	139.61	141.34	138.64	139.71	4925900	139.71	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260402	14.89	16.6	14.81	16.34	639800	16.34	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260402	0.254	0.28	0.244	0.27	222900	0.27	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260402	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260402	24.26	24.26	24.26	24.26	0	24.26
GLAD.US	Gladstone Capital Corporation	20260402	17.32	17.95	17.25	17.9	226500	17.7534	up	up	correct
GLBE.US	Global	20260402	30.43	31.69	29.86	31.18	820200	31.18	up	up	correct
GLBS.US	Globus Maritime Limited	20260402	2.35	2.44	2.31	2.37	277900	2.37	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260402	4.98	5	4.75	4.75	4571	4.75	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260402	7.67	7.68	7.38	7.43	218421	7.43	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260402	0.53	0.55	0.492	0.54	14600	0.54	up	up	correct
GLNG.US	Golar LNG Limited	20260402	54.43	56.21	54.38	55.29	1980600	55.29	up	up	correct
GLPG.US	Galapagos NV	20260402	29.24	29.6	29.06	29.42	176200	29.42	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260402	44.12	44.47	43.64	44.42	2338100	44.42	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260402	17.52	18.04	17.44	17.85	360600	17.85	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260402	23.77	23.77	23.77	23.77	0	23.77
GLSI.US	Greenwich LifeSciences Inc	20260402	22.22	23.55	22.22	22.82	54500	22.82	up	up	correct
GLTO.US	Galecto Inc	20260402	24.12	27.01	24	25.09	237873	25.09	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260402	16.61	17.88	16.61	17.09	1240324	17.09	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260402	0.171	0.171	0.171	0.171	0	0.171
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260402	0.03	0.03	0.03	0.03	0	0.03
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260402	23.15	23.15	23.15	23.15	0	23.15
GNLN.US	Greenlane Holdings Inc	20260402	0.289	0.45	0.28	0.35	333750	2.8	up	up	correct
GNPX.US	Genprex Inc	20260402	1.5	1.57	1.43	1.54	397800	1.54	up	up	correct
GNSS.US	Genasys Inc	20260402	1.79	1.83	1.79	1.81	67591	1.81	up	up	correct
GNTX.US	Gentex Corporation	20260402	21.57	21.7	21.09	21.51	1468000	21.3892	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260402	6.85	7.24	6.7	7.22	3604100	7.22	up	up	correct
GOCO.US	GoHealth Inc	20260402	1.3	1.3954	1.26	1.275	45949	1.275	down	down	correct
GOGO.US	Gogo Inc	20260402	3.95	4.13	3.91	4.12	1481100	4.12	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20260402	11.49	11.73	11.47	11.7	366300	11.6066	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20260402	22.4	22.4	21.84	22.035	6000	21.898	down	up	incorrect
GOOG.US	Alphabet Inc	20260402	288.99	295.9	287.57	294.46	13433400	294.46	up	up	correct
GOOGL.US	Alphabet Inc	20260402	290.69	298.08	289.45	295.77	21666500	295.77	up	up	correct
GOSS.US	Gossamer Bio Inc	20260402	0.348	0.381	0.344	0.37	5810700	0.37	up	up	correct
GOVX.US	GeoVax Labs Inc	20260402	1.41	1.41	1.3	1.33	89200	1.33	down	down	correct
GP.US	GreenPower Motor Company Inc	20260402	1.03	1.08	0.98	1.04	17600	1.04	up	up	correct
GPRE.US	Green Plains Inc	20260402	16.49	17.125	16.355	16.96	2154628	16.96	up	down	incorrect
GPRO.US	GoPro Inc	20260402	0.723	0.77	0.71	0.768	1730000	0.768	up	down	incorrect
GRBK.US	Green Brick Partners Inc	20260402	64.08	66.24	63.84	65.35	240200	65.35	up	down	incorrect
GRCL.US	Gracell Biotechnologies Inc	20260402	387	387	387	387	250	387
GREE.US	Greenidge Generation Holdings Inc	20260402	1.18	1.18	1	1.05	183500	1.05	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260402	19.5	19.59	19.5	19.5	1200	19.0293
GRFS.US	Grifols S.A	20260402	8.13	8.25	8	8.24	758500	8.24	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260402	24.92	24.92	24.92	24.92	0	24.92
GRIN.US	Grindrod Shipping Holdings Ltd	20260402	27.525	28.184	27.525	28.184	4200	28.1426	up	up	correct
GRMN.US	Garmin Ltd	20260402	233.71	241.97	232.84	237.65	410400	237.65	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260402	3	3.18	2.86	3.03	74200	3.03	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260402	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260402	2.61	2.67	2.56	2.67	58100	2.6621	up	up	correct
GRPN.US	Groupon Inc	20260402	10.81	11.6	10.76	11.5	1074100	11.5	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260402	0.05	0.05	0.041	0.041	52711	0.041	down	down	correct
GRVY.US	Gravity Co. Ltd	20260402	61.66	63.5	61.24	63.16	18500	63.16	up	up	correct
GRWG.US	GrowGeneration Corp	20260402	1.05	1.1	1.05	1.1	286502	1.1	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260402	63.19	64.48	62.82	64.08	49472	64.08	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260402	41.52	42.82	40.26	42.44	313200	42.44	up	up	correct
GSIT.US	GSI Technology Inc	20260402	5.02	5.54	5.02	5.44	438400	5.44	up	up	correct
GSM.US	Ferroglobe PLC	20260402	3.89	4.08	3.86	4.07	879800	4.07	up	up	correct
GSRDX.US	GSRDX	20260402	7.37	7.37	7.37	7.37	0	7.37
GSREX.US	GSREX	20260402	7.37	7.37	7.37	7.37	0	7.37
GSRHX.US	GSRHX	20260402	7.84	7.84	7.84	7.84	0	7.84
GSRJX.US	GSRJX	20260402	7.38	7.38	7.38	7.38	0	7.38
GSRQX.US	GSRQX	20260402	7.53	7.53	7.53	7.53	0	7.53
GT.US	The Goodyear Tire & Rubber Company	20260402	6.6	6.68	6.46	6.65	5169400	6.65	up	down	incorrect
GTBP.US	GT Biopharma Inc	20260402	0.416	0.45	0.41	0.45	407600	0.45	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20260402	0.739	0.769	0.73	0.75	117100	0.75	up	down	incorrect
GTIM.US	Good Times Restaurants Inc	20260402	1.17	1.21	1.17	1.19	20100	1.19	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260402	22.06	22.98	21.71	22.57	5563700	22.57	up	up	correct
GTX.US	Garrett Motion Inc	20260402	18.16	18.48	18.08	18.41	1693600	18.41	up	down	incorrect
GURE.US	Gulf Resources Inc	20260402	7.61	8.73	7.185	7.75	43622	7.75	up	down	incorrect
GWRS.US	Global Water Resources Inc	20260402	7.62	7.845	7.62	7.84	37900	7.8146	up	down	incorrect
GYRO.US	Gyrodyne LLC	20260402	7.99	7.99	7.99	7.99	0	7.99
HAFC.US	Hanmi Financial Corporation	20260402	26.16	26.68	26.03	26.47	243337	26.47	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260402	0.7	0.84	0.68	0.83	1872400	0.83	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260402	0.0856	0.0856	0.0856	0.0856	0	0.0856
HALO.US	Halozyme Therapeutics Inc	20260402	64.22	65.65	63.61	64.49	1523400	64.49	up	up	correct
HAS.US	Hasbro Inc	20260402	88.2	90.46	87.3	90.16	1729100	90.16	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260402	15.57	15.9	15.43	15.79	18815800	15.79	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260402	21.467	21.595	21.385	21.59	3300	21.59	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260402	16.83	16.98	16.77	16.92	37500	16.92	up	up	correct
HBCP.US	Home Bancorp Inc	20260402	61.26	62.22	60.655	61.39	224341	61.39	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260402	5	5.2699	5	5.2	31042	5.2	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260402	16.25	16.77	16.25	16.76	251200	16.76	up	down	incorrect
HBT.US	HBT Financial Inc	20260402	26.87	27.44	26.75	27.44	39700	27.44	up	down	incorrect
HCAT.US	Health Catalyst Inc	20260402	1.12	1.19	1.09	1.17	411060	1.17	up	up	correct
HCKT.US	The Hackett Group Inc	20260402	12.67	13.32	12.56	13.31	307900	13.31	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260402	14.85	15.6	14.85	15.42	36100	15.42	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260402	17.6	18.37	17.25	18.35	671600	18.35	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260402	2.5	2.579	2.28	2.47	178500	2.47	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260402	0.259	0.293	0.25	0.268	775500	0.268	up	up	correct
HDSN.US	Hudson Technologies Inc	20260402	5.74	5.92	5.66	5.84	249000	5.84	up	up	correct
HELE.US	Helen of Troy Limited	20260402	14.14	15.02	14.05	14.6	661500	14.6	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260402	0.055	0.055	0.055	0.055	900	0.055
HEPS.US	D	20260402	2.64	2.725	2.64	2.7	171500	2.7	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260402	17.5	17.5	17.5	17.5	6049	17.3763
HFFG.US	HF Foods Group Inc	20260402	2.02	2.04	1.88	2.03	160600	2.03	up	up	correct
HFWA.US	Heritage Financial Corporation	20260402	25.65	26.13	25.47	26.1	219025	26.1	up	up	correct
HGBL.US	Heritage Global Inc	20260402	1.36	1.39	1.35	1.38	34100	1.38	up	up	correct
HIFS.US	Hingham Institution for Savings	20260402	281.39	287.1	275.93	285.61	50700	285.61	up	up	correct
HIHO.US	Highway Holdings Limited	20260402	0.77	0.8189	0.744	0.81	29738	0.81	up	up	correct
HIMX.US	Himax Technologies Inc	20260402	7.67	8.02	7.66	7.93	974600	7.93	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260402	2.22	2.34	2.22	2.31	347538	2.31	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260402	1.81	1.95	1.81	1.92	9545100	1.92	up	up	correct
HLIT.US	Harmonic Inc	20260402	8.83	9.24	8.83	9.2	903700	9.2	up	up	correct
HLMN.US	Hillman Solutions Corp	20260402	8.1	8.25	7.92	8.04	769100	8.04	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260402	94.77	96.275	90.47	94.19	775800	94.19	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260402	9.75	9.88	9.72	9.75	147600	9.75
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260402	24.98	24.98	24.905	24.94	3100	24.94	down	down	correct
HNRG.US	Hallador Energy Company	20260402	15.84	16.18	15.44	15.83	964200	15.83	down	down	correct
HNST.US	The Honest Company Inc	20260402	2.75	2.86	2.705	2.82	1456100	2.82	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260402	13.31	13.64	13.07	13.47	15100	13.47	up	up	correct
HOLX.US	Hologic Inc	20260402	75.65	75.66	75.55	75.65	3117771	75.65
HON.US	Honeywell International Inc	20260402	226.89	230.5	225.12	229.45	2987300	229.45	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260402	67.2	70.15	65.57	68.9	23381300	68.9	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260402	1.04	1.15	1.04	1.15	35900	1.15	up	up	correct
HOPE.US	Hope Bancorp Inc	20260402	11.39	11.74	11.37	11.63	1418800	11.63	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260402	0.545	0.587	0.532	0.562	1011400	0.562	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260402	0.906	1.03	0.867	1.01	402900	1.01	up	up	correct
HPK.US	HighPeak Energy Inc	20260402	7	7.34	6.73	6.9	1206300	6.9	down	down	correct
HQI.US	HireQuest Inc	20260402	10.03	10.32	10	10.23	25900	10.23	up	up	correct
HQY.US	HealthEquity Inc	20260402	83.22	85.085	81.92	84.67	640300	84.67	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260402	27.44	27.84	27.21	27.74	523800	27.74	up	up	correct
HROW.US	Harrow Health Inc	20260402	34.31	36.51	34.29	35.31	343900	35.31	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260402	0.7859	0.8084	0.77	0.7992	913792	0.7992	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260402	4.14	4.31	4.13	4.28	886500	4.2262	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260402	1.62	1.945	1.59	1.86	554000	1.86	up	up	correct
HSIC.US	Henry Schein Inc	20260402	72.74	75.1	71.31	73.94	1203100	73.94	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260402	18.94	19.26	18.76	19.14	8195900	19.14	up	down	incorrect
HSTM.US	HealthStream Inc	20260402	20.18	20.56	20	20.45	165000	20.45	up	down	incorrect
HTBK.US	Heritage Commerce Corp	20260402	12.4	12.8	12.4	12.73	625700	12.73	up	down	incorrect
HTHT.US	Huazhu Group Limited	20260402	51.47	53.26	51.29	52.21	1137200	52.21	up	up	correct
HTLD.US	Heartland Express Inc	20260402	10.34	10.67	10.31	10.64	264400	10.64	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260402	2.775	2.947	2.563	2.8	21600	2.8	up	down	incorrect
HUBG.US	Hub Group Inc	20260402	35.84	36.86	35.73	36.5	390500	36.5	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20260402	1.22	1.25	1.2158	1.25	4149	1.25	up	down	incorrect
HUIZ.US	Huize Holding Limited	20260402	1.38	1.495	1.38	1.43	21800	1.43	up	down	incorrect
HUMA.US	Humacyte Inc	20260402	0.581	0.658	0.575	0.642	4820100	0.642	up	down	incorrect
HUMAW.US	Humacyte Inc	20260402	0.089	0.0929	0.0877	0.0929	6600	0.0929	up	down	incorrect
HURC.US	Hurco Companies Inc	20260402	14.92	15.27	14.76	15.19	20900	15.19	up	up	correct
HURN.US	Huron Consulting Group Inc	20260402	126.93	131.88	126.93	130.35	319000	130.35	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260402	44.9	49.9	44.21	48.11	3688900	48.11	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260402	33.49	34.66	33.31	33.8	13100	33.8	up	up	correct
HWC.US	Hancock Whitney Corporation	20260402	63.19	64.38	62.73	64.29	505400	64.29	up	up	correct
HWCPZ.US	HWCPZ	20260402	21.81	22.25	21.72	21.94	8700	21.94	up	up	correct
HWKN.US	Hawkins Inc	20260402	154.6	156.47	150.52	151.53	174400	151.53	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20260402	10.885	12.01	10.76	11.09	19200	11.09	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260402	1.07	1.07	0.98	0.98	7100	0.98	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260402	32.47	37.67	32.4	36.01	2581900	36.01	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260402	9.42	9.75	9.14	9.53	634500	9.53	up	up	correct
IBCP.US	Independent Bank Corporation	20260402	33.09	33.62	32.96	33.61	138200	33.61	up	up	correct
IBEX.US	IBEX Limited	20260402	27.13	27.75	26.69	27.7	110900	27.7	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260402	66.13	68.88	65.4	67.74	3054100	67.74	up	up	correct
IBOC.US	International Bancshares Corporation	20260402	67.32	67.96	66.81	67.77	494200	67.77	up	up	correct
IBRX.US	ImmunityBio Inc	20260402	6.89	7.35	6.88	7.3	14223100	7.3	up	down	incorrect
ICCC.US	ImmuCell Corporation	20260402	6.36	6.55	6.25	6.44	6900	6.44	up	up	correct
ICCM.US	Icecure Medical	20260402	0.29	0.307	0.283	0.3	528300	0.3	up	up	correct
ICFI.US	ICF International Inc	20260402	65.04	67.12	64.69	67.1	350987	67.1	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260402	44.46	49.76	44.43	48.12	322900	48.12	up	up	correct
ICLR.US	ICON Public Limited Company	20260402	110.06	115.63	108.58	114.19	661200	114.19	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260402	1.39	1.45	1.29	1.41	96800	1.41	up	up	correct
ICUI.US	ICU Medical Inc	20260402	122.41	126.94	121.69	123.31	308700	123.31	up	up	correct
IDCC.US	InterDigital Inc	20260402	301.39	316.81	301.39	312.93	224700	312.2355	up	up	correct
IDN.US	Intellicheck Inc	20260402	7.38	7.99	7.2901	7.81	584861	7.81	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260402	552.05	575.43	548.56	569.55	734300	569.55	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260402	32.02	33.446	31.91	32.74	694200	32.74	up	up	correct
IEP.US	Icahn Enterprises L.P	20260402	7.59	7.78	7.58	7.72	502000	7.72	up	up	correct
IESC.US	IES Holdings Inc	20260402	462.18	490.35	458.86	482.5	233300	482.5	up	up	correct
IFBD.US	Infobird Co. Ltd	20260402	0.963	0.963	0.936	0.9389	663	0.9389	down	down	correct
IFMK.US	iFresh Inc	20260402	0.0005	0.0005	0.0005	0.0005	0	0.0005
IFRX.US	InflaRx N.V	20260402	0.9	0.94	0.863	0.912	265400	0.912	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260402	24.57	25.43	24.51	25.24	67300	25.24	up	up	correct
IHRT.US	iHeartMedia Inc	20260402	2.84	3.16	2.84	3.15	568360	3.15	up	up	correct
III.US	Information Services Group Inc	20260402	3.78	4	3.74	3.96	292400	3.96	up	up	correct
IIIV.US	i3 Verticals Inc	20260402	22.27	22.78	21.95	22.66	161223	22.66	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260402	0.45	0.4909	0.45	0.4824	342433	0.4824	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260402	0.08	0.08	0.08	0.08	0	0.08
IKT.US	Inhibikase Therapeutics Inc	20260402	1.74	1.83	1.73	1.8	759900	1.8	up	up	correct
ILMN.US	Illumina Inc	20260402	124.44	130	124	127.38	960500	127.38	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260402	5.41	5.53	5.31	5.43	287300	5.3872	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260402	10.03	10.03	10.03	10.03	0	10.03
IMCC.US	IM Cannabis Corp	20260402	0.303	0.35	0.295	0.339	194100	0.339	up	up	correct
IMCR.US	Immunocore Holdings plc	20260402	29.81	31.25	29.81	30.83	477489	30.83	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260402	90.35	91.5	90	91.12	128758	90.9603	up	down	incorrect
IMMP.US	Immutep Limited	20260402	0.3591	0.3671	0.3501	0.3615	284416	0.3615	up	down	incorrect
IMMR.US	Immersion Corporation	20260402	5.46	5.65	5.36	5.64	395200	5.5744	up	down	incorrect
IMNM.US	Immunome Inc	20260402	21.64	22.62	21.405	21.84	1602400	21.84	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20260402	35.09	37.73	34.88	36.71	117500	36.71	up	up	correct
IMRA.US	IMARA Inc	20260402	12.25	13.5121	12.25	13.5121	15722	13.3855	up	up	correct
IMRN.US	Immuron Limited	20260402	0.77	0.84	0.77	0.801	17600	0.801	up	up	correct
IMRX.US	Immuneering Corporation	20260402	5.19	5.59	5.19	5.45	597300	5.45	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260402	0.562	0.595	0.549	0.549	6300	0.549	down	down	correct
IMTX.US	Immatics N.V	20260402	9.78	10.655	9.78	10.35	440100	10.35	up	up	correct
IMUX.US	Immunic Inc	20260402	1.11	1.16	1.1	1.16	80860	11.6	up	up	correct
IMVT.US	Immunovant Inc	20260402	23.76	25.37	23.24	24.5	2025000	24.5	up	up	correct
IMXI.US	International Money Express Inc	20260402	15.79	15.81	15.79	15.81	272600	15.81	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260402	1.37	1.457	1.35	1.44	19100	1.44	up	up	correct
INBK.US	First Internet Bancorp	20260402	20.21	20.69	20.02	20.57	23400	20.57	up	up	correct
INBKZ.US	INBKZ	20260402	24.4	24.4	24.4	24.4	1100	24.4
INBX.US	Inhibrx Inc	20260402	64.77	66	63.13	63.53	190000	63.53	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260402	0.753	0.76	0.731	0.76	4600	0.76	up	up	correct
INCY.US	Incyte Corporation	20260402	93.02	96.05	92.55	95.93	1160100	95.93	up	up	correct
INDB.US	Independent Bank Corp	20260402	75.29	76.86	74.71	76.78	247900	76.78	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260402	2.95	3.15	2.91	3.13	1556100	3.13	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260402	1.65	1.655	1.57	1.6	42700	1.6	down	down	correct
INGN.US	Inogen Inc	20260402	6.18	6.34	6.05	6.21	133700	6.21	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260402	10.47	10.73	10.24	10.69	35500	10.69	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260402	0.67	0.681	0.635	0.678	23300	0.678	up	up	correct
INMB.US	INmune Bio Inc	20260402	1.2	1.225	1.185	1.21	323322	1.21	up	up	correct
INMD.US	InMode Ltd	20260402	13.44	13.805	13.44	13.79	661900	13.79	up	up	correct
INN.US	PF	20260402	16.9	17.29	16.7	17.25	3412	17.25	up	up	correct
INNV.US	InnovAge Holding Corp	20260402	7.82	7.83	7.44	7.61	276600	7.61	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260402	1.35	1.36	1.07	1.13	19933800	1.13	down	down	correct
INOD.US	Innodata Inc	20260402	37.71	40.19	37.31	38.47	686600	38.47	up	up	correct
INOV.US	Inovalon Holdings Inc	20260402	34.78	34.919	34.77	34.919	6600	34.919	up	up	correct
INSE.US	Inspired Entertainment Inc	20260402	6.83	6.99	6.7	6.92	120500	6.92	up	up	correct
INSG.US	Inseego Corp	20260402	11.08	12.16	10.9	12.09	97300	12.09	up	up	correct
INSM.US	Insmed Incorporated	20260402	161.51	164.53	157.52	162.43	1809300	162.43	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260402	25.13	25.46	24.01	24.78	575100	24.78	down	down	correct
INTC.US	Intel Corporation	20260402	46.06	50.49	46.04	50.38	117134200	50.38	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260402	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260402	37.99	38.52	37.91	38.07	29800	38.07	up	up	correct
INTU.US	Intuit Inc	20260402	430.94	436.59	420.49	422.48	2554800	421.1784	down	up	incorrect
INTZ.US	Intrusion Inc	20260402	0.8199	0.9193	0.8199	0.869	112675	0.869	up	down	incorrect
INVA.US	Innoviva Inc	20260402	23.21	23.37	22.91	22.99	595100	22.99	down	up	incorrect
INVE.US	Identiv Inc	20260402	3.5	3.76	3.5	3.75	73700	3.75	up	down	incorrect
INVZ.US	Innoviz Technologies Ltd	20260402	0.648	0.672	0.61	0.65	1663000	0.65	up	down	incorrect
INVZW.US	Innoviz Technologies Ltd	20260402	0.0076	0.0076	0.0076	0.0076	1869131	0.0076
IOBT.US	IO Biotech Inc. Common Stock	20260402	0.035	0.0369	0.0281	0.0323	44018015	0.0323	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260402	73.74	75.13	73.35	74.79	1791632	74.79	up	up	correct
IOSP.US	Innospec Inc	20260402	73.2	74.19	72.66	73.79	263100	73.79	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260402	3.34	3.51	3.32	3.43	7803500	3.43	up	up	correct
IPAR.US	Inter Parfums Inc	20260402	91.59	92.32	89.09	90.61	435500	90.61	down	up	incorrect
IPDN.US	Professional Diversity Network Inc	20260402	1.13	1.23	1.13	1.17	15888	1.17	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20260402	112.11	117.14	111.14	113.94	261200	113.94	up	down	incorrect
IPHA.US	Innate Pharma S.A	20260402	1.33	1.4	1.33	1.37	17300	1.37	up	down	incorrect
IPSC.US	Century Therapeutics Inc.	20260402	2.16	2.235	2.05	2.13	678800	2.13	down	down	correct
IPW.US	iPower Inc.	20260402	1.36	1.41	1.31	1.35	1044400	1.35	down	down	correct
IPWR.US	Ideal Power Inc	20260402	2.88	3.172	2.84	3.06	24200	3.06	up	up	correct
IQ.US	iQIYI Inc	20260402	1.34	1.4	1.32	1.39	10890000	1.39	up	up	correct
IRDM.US	Iridium Communications Inc	20260402	29.08	32.94	29.08	32.86	3899700	32.86	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260402	32.35	35.03	31.35	34.77	30118100	34.77	up	up	correct
IRIX.US	IRIDEX Corporation	20260402	0.95	1.02	0.95	0.9803	60577	0.9803	up	up	correct
IRMD.US	IRadimed Corporation	20260402	95.3	96.53	93.37	96.23	79049	96.23	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260402	115.57	119.49	112.98	116.8	344800	116.8	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260402	3.76	3.77	3.52	3.54	1888847	3.54	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260402	0.15	0.154	0.138	0.142	44638	5.68	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260402	456.26	463.93	450.4	452.07	1647800	452.07	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260402	20.36	22.92	20.27	22.52	672600	22.52	up	up	correct
ISTR.US	Investar Holding Corporation	20260402	27.29	27.585	26.945	27.44	183600	27.44	up	up	correct
ITIC.US	Investors Title Company	20260402	218.58	220.48	211.58	218.76	18200	218.76	up	up	correct
ITRI.US	Itron Inc	20260402	88.88	90.44	87.13	88.69	491800	88.69	down	down	correct
ITRM.US	Iterum Therapeutics plc	20260402	0.03	0.03	0.03	0.03	0	0.03
ITRN.US	Ituran Location and Control Ltd	20260402	49.52	51.74	49.01	51.15	92600	51.15	up	up	correct
IVA.US	Inventiva S.A	20260402	5.29	5.64	5.27	5.47	321500	5.47	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260402	3.43	3.7	3.42	3.67	100400	3.67	up	up	correct
JACK.US	Jack in the Box Inc	20260402	9.29	10.13	9.1	9.99	874900	9.99	up	up	correct
JAGX.US	Jaguar Health Inc	20260402	0.389	0.41	0.37	0.4	5954	14	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260402	19.76	20.89	19.41	20.17	65300	20.17	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260402	14.22	14.91	14.22	14.84	1305000	14.84	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260402	186.12	188.41	185	186.95	695900	186.95	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260402	211.41	216.6	208.87	214.91	682200	214.91	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260402	4.33	4.56	4.3	4.52	23840800	4.52	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260402	82.03	82.62	80.22	82.19	94900	80.6812	up	up	correct
JD.US	JD.com Inc	20260402	28.42	28.7978	28.325	28.46	8038328	27.4999	up	up	correct
JFIN.US	Jiayin Group Inc	20260402	3.96	4.205	3.801	4.19	97200	4.19	up	up	correct
JFU.US	9F Inc	20260402	3.4	4.56	2.97	2.97	35700	2.97	down	down	correct
JG.US	Aurora Mobile Limited	20260402	6.93	6.93	6.83	6.83	612	6.83	down	down	correct
JJSF.US	J & J Snack Foods Corp	20260402	78.75	81	77.75	79.22	657100	79.22	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260402	155.28	160.29	154.26	157.48	1007400	157.48	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260402	46.62	47.37	43.85	46.56	74100	46.2637	down	down	correct
JPM.US	PM	20260402	17.48	17.69	17.48	17.59	78246	17.59	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260402	2.95	2.99	2.882	2.99	5600	2.99	up	up	correct
JRVR.US	James River Group Holdings Ltd	20260402	6.01	6.14	5.97	6.12	200400	6.12	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260402	17.94	18.21	17.94	18.02	16000	18.02	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260402	0.793	0.811	0.686	0.688	891100	0.688	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260402	0.0204	0.0204	0.0204	0.0204	0	0.0204
JVA.US	Coffee Holding Co. Inc	20260402	4.1	4.14	3.95	4.05	31400	4.05	down	down	correct
JWEL.US	Jowell Global Ltd	20260402	2.45	2.45	2.405	2.405	4900	2.405	down	down	correct
JYNT.US	The Joint Corp	20260402	8.57	8.78	8.5	8.6	32100	8.6	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260402	0.9	0.93	0.88	0.93	38600	0.93	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20260402	0.16	0.1736	0.1455	0.1702	3295329	0.1702	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20260402	126.19	133	126.02	131.62	280900	131.0052	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20260402	19.55	20.11	19.256	19.9	910800	19.9	up	down	incorrect
KARO.US	Karooooo Ltd	20260402	50.52	50.6	47.06	49.68	59957	49.68	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260402	0.016	0.018	0.016	0.018	1088	0.018	up	up	correct
KBNT.US	Kubient Inc	20260402	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260402	13.47	13.97	13.31	13.7	674300	13.7	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260402	25.73	25.73	25.11	25.31	10579500	25.31	down	down	correct
KE.US	Kimball Electronics Inc	20260402	23.09	24.44	23.09	24.24	108221	24.24	up	up	correct
KELYA.US	Kelly Services Inc	20260402	8.62	8.89	8.5	8.78	366300	8.78	up	up	correct
KELYB.US	Kelly Services Inc	20260402	14.68	18.58	13.91	16	414900	16	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20260402	33.97	34.01	33.7	34.01	2900	34.01	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20260402	4.36	4.36	4.36	4.36	110	4.36
KFRC.US	Kforce Inc	20260402	29.12	30.09	28.78	29.92	150700	29.92	up	up	correct
KHC.US	The Kraft Heinz Company	20260402	22.32	22.84	22.14	22.79	12793600	22.79	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260402	15.88	16.3	15.66	16.06	114200	16.06	up	up	correct
KINS.US	Kingstone Companies Inc	20260402	14.31	14.6199	14.18	14.54	45626	14.54	up	up	correct
KLAC.US	KLA Corporation	20260402	1454.17	1528	1451	1516.84	661500	1516.84	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20260402	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260402	63.44	66.56	63	64.08	676000	64.08	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260402	1.15	1.18	1.125	1.15	248200	1.15
KLXE.US	KLX Energy Services Holdings Inc	20260402	2.42	2.63	2.4	2.49	321100	2.49	up	up	correct
KMDA.US	Kamada Ltd	20260402	8.36	8.48	8.14	8.47	32300	8.47	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260402	0.83	0.84	0.81	0.83	44600	0.83
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260402	47.75	48.85	46.82	48.82	436300	48.82	up	down	incorrect
KNSL.US	Kinsale Capital Group Inc	20260402	345.66	352.09	339.33	344.9	291500	344.9	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20260402	41.03	42.49	38.68	40.63	1696800	40.63	down	up	incorrect
KOPN.US	Kopin Corporation	20260402	2.36	2.68	2.34	2.62	5762400	2.62	up	down	incorrect
KOSS.US	Koss Corporation	20260402	3.62	3.75	3.58	3.68	7900	3.68	up	up	correct
KPLT.US	Katapult Holdings Inc	20260402	7.17	7.23	6.974	7.23	10300	7.23	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260402	0.0039	0.0039	0.0039	0.0039	8690	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260402	1.91	1.974	1.84	1.94	39200	1.94	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260402	5.61	6.1	5.49	5.89	185400	5.89	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20260402	20.295	20.295	19.5625	19.5625	1	19.5625	down	down	correct
KRKR.US	36Kr Holdings Inc	20260402	4.14	4.14	4.14	4.14	800	4.14
KRMD.US	Repro Med Systems Inc	20260402	4.19	4.325	4.15	4.32	53600	4.32	up	up	correct
KRNT.US	Kornit Digital Ltd	20260402	14.61	15.055	14.42	14.77	229800	14.77	up	up	correct
KRNY.US	Kearny Financial Corp	20260402	7.55	7.72	7.52	7.69	241300	7.69	up	up	correct
KROS.US	Keros Therapeutics Inc	20260402	11.42	12.03	11.3	12	559100	12	up	up	correct
KRT.US	Karat Packaging Inc	20260402	27.89	28.17	27.37	27.83	51098	27.83	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260402	67.11	70	66.48	68.13	240900	68.13	up	up	correct
KRYS.US	Krystal Biotech Inc	20260402	252.62	260.99	252.62	260.95	203800	260.95	up	up	correct
KTCC.US	Key Tronic Corporation	20260402	2.8	2.85	2.69	2.84	26600	2.84	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260402	65.28	69.51	63.84	67.31	4392500	67.31	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20260402	0.688	0.778	0.681	0.77	315100	0.77	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260402	0.0109	0.0109	0.0109	0.0109	57230	0.0109
KURA.US	Kura Oncology Inc	20260402	8.152	8.935	8.15	8.61	4391977	8.61	up	up	correct
KVHI.US	KVH Industries Inc	20260402	8.9	9.22	8.9	9.05	76600	9.05	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260402	5.79	6	5.75	5.94	5500	5.94	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260402	82.78	85.65	82.67	85.4	690900	85.4	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260402	7.05	7.45	7.04	7.34	28500	7.34	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260402	7.36	7.55	7.35	7.4	53400	7.4	up	up	correct
LAKE.US	Lakeland Industries Inc	20260402	8.04	8.51	7.98	8.47	83900	8.47	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260402	125.2	127.73	124.7	127.64	533200	127.64	up	up	correct
LAND.US	Gladstone Land Corporation	20260402	10.23	10.395	10.12	10.34	403500	10.2915	up	down	incorrect
LANDO.US	Gladstone Land Corporation	20260402	20.05	20.675	20.05	20.59	8900	20.4674	up	down	incorrect
LARAX.US	LARAX	20260402	8.28	8.28	8.28	8.28	0	8.28
LARK.US	Landmark Bancorp Inc	20260402	24.42	25.74	24.42	25.59	5300	25.59	up	up	correct
LASR.US	nLIGHT Inc	20260402	54.84	60.99	54.5	60.12	1285400	60.12	up	up	correct
LAUR.US	Laureate Education Inc	20260402	34.64	35.005	33.32	33.56	1721700	33.56	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260402	49.78	51.46	49.34	51.06	104819	51.06	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260402	50.45	51.505	49.08	51.19	592800	51.19	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20260402	23.34	23.465	23.28	23.35	17000	23.35	up	up	correct
LBTYA.US	Liberty Global plc	20260402	12.12	12.365	12.06	12.24	4012648	12.24	up	up	correct
LBTYB.US	Liberty Global plc	20260402	12.1	13.47	12.03	13.47	154100	13.47	up	up	correct
LBTYK.US	Liberty Global plc	20260402	11.79	12.01	11.75	11.89	1685804	11.89	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260402	28.88	29.35	28.88	29.27	24700	29.27	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260402	9.385	9.96	9.324	9.96	4014500	9.96	up	up	correct
LCNB.US	LCNB Corp	20260402	15.75	16.14	15.47	16.13	38700	16.13	up	up	correct
LCRDX.US	LCRDX	20260402	8.29	8.29	8.29	8.29	0	8.29
LCRUX.US	LCRUX	20260402	8.29	8.29	8.29	8.29	0	8.29
LCUT.US	Lifetime Brands Inc	20260402	5.66	5.81	5.4	5.79	163700	5.7535	up	up	correct
LE.US	Lands' End Inc	20260402	11.36	11.76	11.35	11.54	232500	11.54	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260402	244.17	251.37	239.99	243.67	510700	243.67	down	down	correct
LEDS.US	SemiLEDs Corporation	20260402	1.09	1.21	1.09	1.21	20175	1.21	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260402	8.23	8.52	8.105	8.23	49530	8.23
LEGH.US	Legacy Housing Corporation	20260402	20.36	21.11	20.3	20.56	160600	20.56	up	up	correct
LEGN.US	Legend Biotech Corporation	20260402	18.98	19.36	18.72	19.14	1237400	19.14	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260402	45.88	45.88	45.88	45.88	0	45.88
LESL.US	Leslie's Inc	20260402	1.28	1.31	1.21	1.28	90058	1.28
LEXX.US	Lexaria Bioscience Corp	20260402	0.89	1.05	0.88	1.04	668400	1.04	up	up	correct
LFMD.US	LifeMD Inc	20260402	3.53	3.65	3.42	3.51	712900	3.51	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260402	23.35	23.75	22.34	23.06	9400	23.06	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260402	6.28	6.365	6.21	6.31	1473600	6.31	up	up	correct
LFUS.US	Littelfuse Inc	20260402	333.42	351.33	330.47	346.54	179400	346.54	up	up	correct
LFVN.US	LifeVantage Corporation	20260402	4.2	4.27	4.125	4.25	59600	4.25	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260402	0.86	0.861	0.8	0.81	108800	0.81	down	down	correct
LGIH.US	LGI Homes Inc	20260402	37.28	39.03	36.75	38.13	430600	38.13	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260402	197.54	201.42	194.67	199.59	221900	199.59	up	up	correct
LGO.US	Largo Resources Ltd	20260402	1.2	1.27	1.2	1.22	785900	1.22	up	up	correct
LGVN.US	Longeveron Inc	20260402	1.105	1.15	1.04	1.07	1195300	1.07	down	down	correct
LI.US	Li Auto Inc	20260402	18.35	18.627	18.12	18.47	2177100	18.47	up	up	correct
LIDR.US	Aeye Inc	20260402	1.8	1.905	1.75	1.83	691783	1.83	up	up	correct
LIDRW.US	AEye Inc	20260402	0.035	0.035	0.031	0.031	13000	0.031	down	down	correct
LIFE.US	aTyr Pharma Inc	20260402	10.91	12	10.87	11.87	470100	11.87	up	up	correct
LILA.US	Liberty Latin America Ltd	20260402	8.29	8.38	8.115	8.35	200044	8.35	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260402	8.51	8.56	8.28	8.52	652949	8.52	up	down	incorrect
LINC.US	Lincoln Educational Services Corporation	20260402	41.42	42.22	41.34	41.74	218800	41.74	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20260402	17.01	17.41	16.04	17.06	708700	17.06	up	down	incorrect
LINK.US	Interlink Electronics Inc	20260402	2.98	3.22	2.8	3.04	4800	3.04	up	down	incorrect
LIQT.US	LiqTech International Inc	20260402	1.79	1.97	1.69	1.96	29800	1.96	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20260402	708.585	827.56	707.835	826.88	7886200	826.88	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260402	2.41	2.57	2.41	2.49	119636	2.49	up	up	correct
LIVE.US	Live Ventures Incorporated	20260402	13	13.04	12.77	12.77	1700	12.77	down	down	correct
LIVN.US	LivaNova PLC	20260402	62.53	65.09	62.41	63.79	678900	63.79	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260402	3.05	3.22	2.94	3.05	21800	3.05
LKFN.US	Lakeland Financial Corporation	20260402	57.12	58.24	56.93	58.12	117100	57.6165	up	up	correct
LKQ.US	LKQ Corporation	20260402	29.04	29.4	28.13	28.19	4321200	28.19	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260402	108.55	109.41	105.51	108.49	140400	108.49	down	down	correct
LMB.US	Limbach Holdings Inc	20260402	78.27	82.21	78.19	80.42	178810	80.42	up	up	correct
LMFA.US	LM Funding America Inc	20260402	0.243	0.243	0.22	0.233	172700	0.233	down	up	incorrect
LMNR.US	Limoneira Company	20260402	13.23	13.32	13.01	13.01	44200	13.01	down	up	incorrect
LMPX.US	LMP Automotive Holdings Inc	20260402	0.07	0.07	0.07	0.07	100	0.07
LNSR.US	LENSAR Inc	20260402	5.99	6.14	5.89	6.06	64551	6.06	up	down	incorrect
LNT.US	Alliant Energy Corporation	20260402	72.14	72.99	71.89	72.85	1668400	72.3087	up	down	incorrect
LNTH.US	Lantheus Holdings Inc	20260402	75.07	76.825	74.64	76.1	422500	76.1	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20260402	4.52	4.62	4.52	4.6	35400	4.4946	up	down	incorrect
LOB.US	Live Oak Bancshares Inc	20260402	32.55	33.58	32.4	33.39	269200	33.39	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260402	13.6	13.93	13.54	13.89	224700	13.89	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260402	7.95	8.18	7.85	8.14	23300	8.14	up	up	correct
LOGI.US	Logitech International S.A	20260402	89.33	92.08	89.29	91.98	613100	91.98	up	up	correct
LOOP.US	Loop Industries Inc	20260402	1.44	1.54	1.43	1.49	46600	1.49	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260402	171.83	173.03	168.85	171.36	190800	171.36	down	down	correct
LOVE.US	The Lovesac Company	20260402	14.25	14.58	14.055	14.37	203500	14.37	up	up	correct
LPCN.US	Lipocine Inc	20260402	2.01	2.11	1.81	2.05	7402200	2.05	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260402	283.89	297.22	281.51	293.67	619500	293.67	up	up	correct
LPRO.US	Open Lending Corporation	20260402	1.24	1.245	1.175	1.2	481000	1.2	down	down	correct
LPSN.US	LivePerson Inc	20260402	2.51	2.63	2.46	2.59	49900	2.59	up	up	correct
LPTH.US	LightPath Technologies Inc	20260402	9.71	11.24	9.64	10.98	1664300	10.98	up	up	correct
LQDA.US	Liquidia Corporation	20260402	36.95	37.83	36.54	37.68	786500	37.68	up	up	correct
LQDT.US	Liquidity Services Inc	20260402	30.28	31.5	30.28	31.16	151300	31.16	up	up	correct
LRCX.US	Lam Research Corporation	20260402	208.84	222.01	208.8	218.44	6805400	218.44	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260402	4.57	4.8	4.51	4.79	994300	4.79	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260402	15.29	15.5	15.13	15.38	16400	15.38	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260402	91.24	96.75	91.24	95.02	1240300	95.02	up	up	correct
LSTR.US	Landstar System Inc	20260402	159.18	164.54	158.47	163.27	284100	163.27	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20260402	10.79	10.79	10.79	10.79	0	10.79
LTBR.US	Lightbridge Corporation	20260402	10.04	11.38	10.04	11.09	642700	11.09	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20260402	9.97	9.97	9.97	9.97	0	9.97
LTCH.US	Latch Inc	20260402	0.24	0.26	0.21	0.24	513100	0.24
LTIFX.US	LTIFX	20260402	10.95	10.95	10.95	10.95	0	10.95
LTRN.US	Lantern Pharma Inc	20260402	1.37	1.78	1.36	1.62	1302800	1.62	up	up	correct
LTRX.US	Lantronix Inc	20260402	5.07	5.45	5.01	5.4	386723	5.4	up	up	correct
LTRYW.US	Lottery Com	20260402	0.0094	0.0094	0.0094	0.0094	51389	0.0094
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260402	1.12	1.16	1.12	1.14	298995	1.14	up	up	correct
LULU.US	Lululemon Athletica Inc	20260402	155.17	159.45	152.85	155.72	1963500	155.72	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260402	1.15	1.17	1.01	1.1	26400	1.1	down	up	incorrect
LUNG.US	Pulmonx Corporation	20260402	1.26	1.34	1.24	1.33	178800	1.33	up	down	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260402	12.14	12.894	11	11.33	15700	11.33	down	up	incorrect
LVO.US	LiveOne Inc	20260402	4.68	4.87	4.64	4.83	14000	4.83	up	down	incorrect
LWAY.US	Lifeway Foods Inc	20260402	22.47	23.25	21.76	22.02	115900	22.02	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260402	6.43	7.69	6.42	7.66	3763200	7.66	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260402	2.09	2.3	2.08	2.25	1514100	2.0669	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260402	0.18	0.184	0.16	0.181	60490	1.81	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260402	1.61	1.63	1.58	1.59	2316400	1.59	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260402	20.34	21.7	19.78	21.21	88900	21.21	up	up	correct
LYFT.US	Lyft Inc	20260402	13.03	13.43	12.84	13.34	9389900	13.34	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260402	0.4903	0.6004	0.4903	0.4903	9036	0.4903
LYTS.US	LSI Industries Inc	20260402	18.29	19.02	18.19	18.51	166630	18.51	up	up	correct
LZ.US	LegalZoom.com Inc	20260402	5.58	5.845	5.55	5.83	2629600	5.83	up	up	correct
MANH.US	Manhattan Associates Inc	20260402	134.06	136.44	130.57	134.56	449100	134.56	up	up	correct
MAPS.US	WM Technology Inc	20260402	0.683	0.7098	0.6468	0.7051	699750	0.7051	up	up	correct
MAPSW.US	WM Technology Inc	20260402	0.0038	0.0038	0.0031	0.0031	76753	0.0031	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260402	2	2	2	2	0	2
MAQCU.US	Maquia Capital Acquisition Corporation	20260402	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260402	327.42	335.31	324.89	331.93	1119449	331.93	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260402	7.78	8.77	7.63	8.71	50528900	8.71	up	up	correct
MARK.US	Remark Holdings Inc	20260402	0.0011	0.02	0.0011	0.0011	15914	0.0011
MARPS.US	Marine Petroleum Trust	20260402	5.79	5.79	5.39	5.62	50200	5.62	down	up	incorrect
MASI.US	Masimo Corporation	20260402	178.01	178.65	177.8	178.59	1009000	178.59	up	down	incorrect
MASS.US	908 Devices Inc	20260402	6.06	6.65	6.05	6.61	175800	6.61	up	down	incorrect
MAT.US	Mattel Inc	20260402	14.35	14.71	14.22	14.36	4285300	14.36	up	up	correct
MATW.US	Matthews International Corporation	20260402	24.84	25.47	24.72	25.38	140200	25.38	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260402	0.9494	0.9782	0.6704	0.6839	1955795	0.6839	down	down	correct
MAYS.US	J.W. Mays Inc	20260402	40.04	40.04	40.04	40.04	2	40.04
MBAY.US	MediaBay Inc	20260402	0	0	0	0	0	0
MBIN.US	Merchants Bancorp	20260402	43.17	44.745	41.305	44.49	166400	44.49	up	up	correct
MBINN.US	Merchants Bancorp	20260402	19.45	19.93	19.45	19.75	3200	19.75	up	up	correct
MBIO.US	Mustang Bio Inc	20260402	0.743	0.79	0.74	0.775	56600	0.775	up	up	correct
MBOT.US	Microbot Medical Inc	20260402	2.29	2.41	2.26	2.4	1064375	2.4	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260402	2.18	2.33	2.18	2.32	59700	2.32	up	up	correct
MBUU.US	Malibu Boats Inc	20260402	24.97	25.16	24	24.48	355800	24.48	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260402	50.3	51.46	50.12	51.46	70300	51.46	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260402	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260402	28.66	29.46	28.615	29.36	129300	29.1018	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260402	20.08	20.61	19.79	20.3	99000	20.3	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260402	63.22	65.81	62.62	65.6	6599900	65.6	up	up	correct
MCHX.US	Marchex Inc	20260402	1.57	1.6	1.55	1.58	2800	1.58	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260402	8.76	9.335	8.76	9.27	76900	9.27	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260402	95.61	96.71	91.55	96.68	210600	96.68	up	up	correct
MDB.US	MongoDB Inc	20260402	245.9	254.13	241.38	253.12	1289000	253.12	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260402	531.19	547.98	522.49	546.89	345000	546.89	up	up	correct
MDIA.US	MediaCo Holding Inc	20260402	0.73	0.75	0.695	0.718	12000	0.718	down	down	correct
MDLZ.US	Mondelez International Inc	20260402	56.97	57.58	56.73	57.54	5631700	57.54	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260402	4.405	4.6	4.405	4.6	1880	4.6	up	up	correct
MDWD.US	MediWound Ltd	20260402	16.07	17.53	15.51	16.81	299700	16.81	up	up	correct
MDXG.US	MiMedx Group Inc	20260402	3.97	3.97	3.81	3.92	1678700	3.92	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260402	2.2	2.32	2.14	2.16	216200	2.16	down	down	correct
MEDP.US	Medpace Holdings Inc	20260402	481.36	501.33	481.36	498.34	284400	498.34	up	up	correct
MELI.US	MercadoLibre Inc	20260402	1689.965	1737.99	1684.085	1715.52	290514	1715.52	up	up	correct
MEOH.US	Methanex Corporation	20260402	62.17	62.58	58.48	59.86	1537200	59.86	down	down	correct
MERC.US	Mercer International Inc	20260402	1.35	1.41	1.33	1.41	283300	1.41	up	up	correct
MESO.US	Mesoblast Limited	20260402	15	15.27	14.74	14.81	173200	14.81	down	up	incorrect
METC.US	Ramaco Resources Inc	20260402	14.56	15.61	14.55	15.5	1163300	15.5	up	down	incorrect
MFIN.US	Medallion Financial Corp	20260402	8.32	8.6697	8.23	8.47	35338	8.47	up	up	correct
MGEE.US	MGE Energy Inc	20260402	77.65	79.305	77.19	78.81	169675	78.81	up	up	correct
MGNI.US	Magnite Inc	20260402	11.41	12.02	11.41	11.89	1522200	11.89	up	down	incorrect
MGNX.US	MacroGenics Inc	20260402	2.83	3.16	2.83	3.07	713840	3.07	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20260402	18.32	18.55	18	18.49	203500	18.49	up	up	correct
MGRC.US	McGrath RentCorp	20260402	110.59	112.08	106.63	107.53	202200	107.0678	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260402	8.89	9.42	8.89	9.18	1094800	9.18	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260402	17.63	17.63	17.62	17.62	72	17.62	down	down	correct
MIDD.US	The Middleby Corporation	20260402	129.68	134.11	128.48	132.09	405400	132.09	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260402	1.9	1.9	1.7	1.71	260800	1.71	down	down	correct
MIND.US	MIND Technology Inc	20260402	8.17	9.01	8.15	8.8	92200	8.8	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260402	93.64	95.14	92.37	94.17	742900	94.17	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260402	1.26	1.4	1.245	1.38	2088200	1.38	up	up	correct
MITK.US	Mitek Systems Inc	20260402	13.45	14.07	13.4	13.9	651000	13.9	up	up	correct
MKSI.US	MKS Instruments Inc	20260402	222.42	241.11	222.42	234.66	885200	234.66	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260402	18.7	19.176	18.475	18.89	24300	18.89	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260402	166.25	171.8	165.84	171.46	301300	171.46	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260402	86.58	91.33	86.51	91.08	91400	91.08	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20260402	10.55	10.55	10.545	10.545	1200	10.545	down	up	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20260402	10.69	10.69	10.69	10.69	0	10.69
MLCO.US	Melco Resorts & Entertainment Limited	20260402	5.68	5.72	5.54	5.68	1061000	5.68
MLKN.US	MillerKnoll Inc	20260402	14.13	14.64	13.91	14.45	1368900	14.45	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20260402	2.83	2.83	2.83	2.83	1800	2.83
MMSI.US	Merit Medical Systems Inc	20260402	66.51	68.69	66.51	67.7	580300	67.7	up	up	correct
MMYT.US	MakeMyTrip Limited	20260402	36.5	40.28	36.5	39.84	2011800	39.84	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260402	1.13	1.1636	1.1199	1.13	9170	1.13
MNDY.US	monday.com Ltd. Ordinary Shares	20260402	68.1	69.3	66.36	68.34	865500	68.34	up	up	correct
MNKD.US	MannKind Corporation	20260402	2.48	2.51	2.42	2.5	3758400	2.5	up	up	correct
MNOV.US	MediciNova Inc	20260402	1.42	1.45	1.39	1.44	36700	1.44	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260402	54.18	57.3	53.995	55.13	145100	55.13	up	up	correct
MNRO.US	Monro Inc	20260402	16.12	16.47	15.89	15.96	577100	15.96	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260402	22.3	22.535	22.055	22.48	74350	22.48	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260402	25.01	25.01	25	25	1244	25	down	down	correct
MNST.US	Monster Beverage Corporation	20260402	72.16	72.7	71.74	72.37	3163300	72.37	up	up	correct
MNTK.US	Montauk Renewables Inc	20260402	1.11	1.145	1.1	1.14	272100	1.14	up	up	correct
MNTS.US	Momentus Inc	20260402	3.6	3.61	3.16	3.28	1783500	3.28	down	down	correct
MNTSW.US	Momentus Inc	20260402	0.0143	0.0143	0.0143	0.0143	20501	0.0143
MOLN.US	Molecular Partners AG American Depositary Shares	20260402	3.87	4.07	3.84	3.85	3300	3.85	down	down	correct
MOMO.US	Momo Inc	20260402	5.79	5.94	5.785	5.93	452300	5.6609	up	up	correct
MORN.US	Morningstar Inc	20260402	167.27	174.47	166.15	172.91	479800	172.91	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260402	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260402	11.5	12.4	11.3001	11.51	40468	8.4757	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20260402	10.8	11.0599	10.74	10.79	273391	10.79	down	up	incorrect
MPB.US	Mid Penn Bancorp Inc	20260402	32.05	32.57	31.76	32.34	224043	32.34	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260402	1071.89	1125.73	1071.89	1118.49	344000	1118.49	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260402	3.87	4.005	3.835	3.97	2351700	3.97	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260402	0.28	0.357	0.28	0.33	94300	0.33	up	up	correct
MRAM.US	Everspin Technologies Inc	20260402	8.8	9.52	8.73	9.48	287900	9.48	up	up	correct
MRBK.US	Meridian Corporation	20260402	18.92	19.24	18.8	19.09	163600	19.09	up	up	correct
MRCC.US	Monroe Capital Corporation	20260402	4.52	4.64	4.4573	4.64	220416	4.092	up	up	correct
MRCY.US	Mercury Systems Inc	20260402	72.77	75.87	71.4	74.22	365100	74.22	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260402	0.33	0.347	0.318	0.32	2321200	0.32	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260402	1.3	1.33	1.27	1.32	94200	1.32	up	up	correct
MRLN.US	Marlin Business Services Corp	20260402	7.34	8.49	6.95	8.27	890800	8.27	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260402	1.1	1.13	1.08	1.13	9700	1.13	up	up	correct
MRNA.US	Moderna Inc	20260402	48.145	50.51	48.11	49.2	4631800	49.2	up	up	correct
MRTN.US	Marten Transport Ltd	20260402	13.01	13.8	13.01	13.77	830200	13.77	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260402	2.82	2.98	2.8	2.95	1751600	2.95	up	up	correct
MRVL.US	Marvell Technology Inc	20260402	102.3	107.26	101.13	107.11	23667100	107.0564	up	up	correct
MS.US	PO	20260402	17.11	17.28	17.11	17.23	37938	17.23	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260402	22.43	23.04	22.36	23	90600	23	up	up	correct
MSEX.US	Middlesex Water Company	20260402	52.93	53.94	52.79	53.8	120800	53.8	up	up	correct
MSFT.US	Microsoft Corporation	20260402	367.21	373.64	364.15	373.46	24099100	373.46	up	up	correct
MSGM.US	Motorsport Games Inc	20260402	4.16	4.21	3.92	3.92	30300	3.92	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260402	119.8	122.65	116.4	119.83	17609700	119.83	up	up	correct
MTC.US	Mmtec Inc	20260402	5.18	5.62	5.06	5.45	30600	5.45	up	up	correct
MTCH.US	Match Group Inc	20260402	30.97	31.68	30.64	31.44	2320000	31.2444	up	up	correct
MTEX.US	Mannatech Incorporated	20260402	5.85	5.85	5.79	5.79	800	5.79	down	down	correct
MTLS.US	Materialise NV	20260402	4.94	5.06	4.92	5	52300	5	up	up	correct
MTRX.US	Matrix Service Company	20260402	11.61	11.84	11.48	11.68	162000	11.68	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260402	217.66	239.56	217.6	238.3	820700	238.3	up	up	correct
MU.US	Micron Technology Inc	20260402	341.34	366.94	340.2	366.24	51498700	366.24	up	up	correct
MVBF.US	MVB Financial Corp	20260402	24.74	25.055	24.41	24.85	28200	24.85	up	up	correct
MVIS.US	MicroVision Inc	20260402	0.63	0.66	0.61	0.64	3689700	0.64	up	up	correct
MVST.US	Microvast Holdings Inc	20260402	1.4	1.47	1.37	1.45	2526682	1.45	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260402	0.0449	0.0449	0.0449	0.0449	27252	0.0449
MXCT.US	MaxCyte Inc.	20260402	0.711	0.752	0.71	0.75	1497800	0.75	up	up	correct
MYFW.US	First Western Financial Inc	20260402	24.6	24.89	24.6	24.89	8500	24.89	up	up	correct
MYGN.US	Myriad Genetics Inc	20260402	4.45	4.83	4.44	4.75	1147900	4.75	up	up	correct
MYPS.US	Playstudios Inc	20260402	0.4641	0.4849	0.4459	0.48	105534	0.48	up	down	incorrect
MYPSW.US	MYPSW	20260402	0.004	0.004	0.004	0.004	0	0.004
MYRG.US	MYR Group Inc	20260402	282.07	292.79	281	285.68	291300	285.68	up	down	incorrect
MYSZ.US	My Size Inc	20260402	0.657	0.657	0.583	0.63	125300	0.63	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20260402	2.68	2.73	2.64	2.68	13200	2.68
NATH.US	Nathan's Famous Inc	20260402	100.6	100.84	100.6	100.68	16014	100.68	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20260402	24.12	24.36	23.77	24.25	57800	24.25	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260402	3.23	3.43	3.12	3.305	218100	3.305	up	up	correct
NAVI.US	Navient Corporation	20260402	8.17	8.36	8.08	8.3	682700	8.3	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260402	130.81	133.75	130	131.6	707000	131.6	up	up	correct
NBN.US	Northeast Bank	20260402	113.68	116.44	112.26	116.29	83900	116.29	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260402	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260402	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260402	42.45	43.25	42.3	43.15	123400	43.15	up	up	correct
NBTX.US	Nanobiotix S.A	20260402	31.03	32.2	30.06	31.04	98738	31.04	up	up	correct
NCMI.US	National CineMedia Inc	20260402	2.96	3.05	2.92	3	658300	3	up	up	correct
NCNA.US	NuCana plc	20260402	1.54	1.667	1.423	1.63	18400	1.63	up	up	correct
NCNO.US	nCino Inc	20260402	16.02	17.21	15.886	17.1	4595700	17.1	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260402	60.21	61.75	58.5	60.65	18337	60.65	up	up	correct
NCTY.US	The9 Limited	20260402	5.48	5.48	5.34	5.41	16700	5.41	down	down	correct
NDAQ.US	Nasdaq Inc	20260402	84.55	86.97	84.2	86.65	2511400	86.65	up	down	incorrect
NDLS.US	Noodles & Company	20260402	8.65	8.65	8.26	8.53	104500	8.53	down	up	incorrect
NDRA.US	ENDRA Life Sciences Inc	20260402	4.66	4.717	4.3	4.69	11000	4.69	up	down	incorrect
NDSN.US	Nordson Corporation	20260402	262.72	268.29	260.46	263.1	456800	263.1	up	down	incorrect
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260402	24.15	24.48	23.6393	24.36	24050	24.1578	up	up	correct
NEGG.US	Newegg Commerce Inc	20260402	37.56	39.42	36.89	38.03	39800	38.03	up	up	correct
NEO.US	NeoGenomics Inc	20260402	7.68	8.01	7.24	8	1794500	8	up	up	correct
NEOG.US	Neogen Corporation	20260402	9.14	9.46	8.92	9.41	2293100	9.41	up	up	correct
NEON.US	Neonode Inc	20260402	1.37	1.41	1.36	1.4	41600	1.4	up	up	correct
NEPH.US	Nephros Inc	20260402	2.93	3	2.86	2.87	7900	2.87	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20260402	5.46	5.66	5.25	5.28	188600	5.28	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20260402	22.04	22.82	21.47	22.64	1646900	22.64	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20260402	10.88	11.16	10.73	11.04	235431	11.04	up	up	correct
NEXI.US	NexImmune Inc	20260402	0.0001	0.0001	0.0001	0.0001	392	0.0001
NEXT.US	NextDecade Corporation	20260402	7.74	8.195	7.58	7.85	6801025	7.85	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260402	13.37	13.59	13.26	13.56	256900	13.56	up	up	correct
NFE.US	New Fortress Energy Inc	20260402	0.57	0.62	0.564	0.57	6976400	0.57
NFLX.US	Netflix Inc	20260402	95.27	98.71	95.17	98.66	37068000	98.66	up	up	correct
NHTC.US	Natural Health Trends Corp	20260402	2.89	2.92	2.81	2.82	23900	2.82	down	down	correct
NICE.US	NICE Ltd	20260402	109.99	113.5	108.41	113.2	294700	113.2	up	up	correct
NICHX.US	NICHX	20260402	26.09	26.09	26.09	26.09	0	25.8943
NIU.US	Niu Technologies	20260402	2.83	2.89	2.78	2.83	375700	2.83
NKSH.US	National Bankshares Inc	20260402	36	37.09	35.78	36.38	101700	36.38	up	up	correct
NKTR.US	Nektar Therapeutics	20260402	73.55	78	73.04	76.99	552700	76.99	up	up	correct
NKTX.US	Nkarta Inc	20260402	2.13	2.325	2.13	2.32	449800	2.32	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260402	7.59	7.96	7.57	7.94	963300	7.94	up	down	incorrect
NMIH.US	NMI Holdings Inc	20260402	37.01	37.89	37.01	37.54	399200	37.54	up	down	incorrect
NMRD.US	Nemaura Medical Inc	20260402	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20260402	14.59	14.96	14.3	14.63	1316300	14.63	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260402	0.819	0.82	0.779	0.795	18433	4.77	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260402	6.99	6.99	6.99	6.99	5673	6.99
NNBR.US	NN Inc	20260402	1.45	1.49	1.4	1.43	80600	1.43	down	down	correct
NNDM.US	Nano Dimension Ltd	20260402	1.64	1.705	1.62	1.66	2495539	1.66	up	up	correct
NNOX.US	Nano	20260402	2.37	2.43	2.3	2.41	1054578	2.41	up	up	correct
NODK.US	NI Holdings Inc	20260402	12.59	12.88	12.42	12.82	11100	12.82	up	down	incorrect
NOTV.US	Inotiv Inc	20260402	0.267	0.2756	0.2551	0.2668	155366	0.2668	down	up	incorrect
NOVT.US	Novanta Inc	20260402	115	120.96	113.45	117.04	280500	117.04	up	down	incorrect
NPCE.US	NeuroPace Inc	20260402	13.71	14.65	13.415	14.65	170500	14.65	up	up	correct
NRC.US	National Research Corporation	20260402	17.21	17.57	16.82	17.16	56445	17.16	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260402	10.18	10.5	10.09	10.4	415500	10.4	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260402	23.02	23.71	22.82	23.69	174974	23.69	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260402	15.22	15.65	15	15.51	1167300	15.51	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260402	12.9	12.9	12.9	12.9	0	12.9
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260402	13.12	13.12	13.12	13.12	0	13.12
NRXP.US	NRx Pharmaceuticals Inc	20260402	2.13	2.235	2.115	2.2	355907	2.2	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260402	0.0142	0.0142	0.0142	0.0142	34456	0.0142
NSIT.US	Insight Enterprises Inc	20260402	66.26	68.44	64.42	67.05	466300	67.05	up	up	correct
NSPR.US	InspireMD Inc	20260402	1.56	1.59	1.5	1.54	22300	1.54	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260402	38.25	39.92	38.25	39.87	276200	39.87	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260402	12.57	13	12.22	12.92	13200	12.92	up	up	correct
NTAP.US	NetApp Inc	20260402	100.66	103.63	100.24	103.35	1388600	103.35	up	up	correct
NTCT.US	NetScout Systems Inc	20260402	31.7	32.385	31.24	32.27	470271	32.27	up	up	correct
NTES.US	NetEase Inc	20260402	111.63	113.44	110.85	112.81	490000	112.81	up	up	correct
NTGR.US	NETGEAR Inc	20260402	22.17	23.4	22.0701	23.38	399273	23.38	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260402	8.04	8.15	7.89	7.92	10900	7.92	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260402	12.69	13.27	12.47	13.13	2750500	13.13	up	up	correct
NTNX.US	Nutanix Inc	20260402	38.21	41.17	37.84	41.1	3288100	41.1	up	up	correct
NTRA.US	Natera Inc	20260402	198.19	210.99	198.02	207.98	1279900	207.98	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260402	3.62	3.7815	3.4825	3.63	9797	3.63	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260402	1.15	1.15	1.15	1.15	0	1.15
NTRS.US	Northern Trust Corporation	20260402	138.27	142.91	138.27	142.25	679000	142.25	up	up	correct
NTRSO.US	Northern Trust Corporation	20260402	18.81	18.94	18.722	18.94	20800	18.94	up	up	correct
NTWK.US	NetSol Technologies Inc	20260402	3.41	3.45	3.36	3.43	13400	3.43	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260402	103.84	106.46	102.04	105.43	992100	105.43	up	up	correct
NUWE.US	Nuwellis Inc	20260402	1.09	1.1	1.04	1.09	25000	1.09
NVAX.US	Novavax Inc	20260402	7.7	7.91	7.57	7.7	4662700	7.7
NVCR.US	NovoCure Limited	20260402	10.52	10.87	10.301	10.55	1154400	10.55	up	up	correct
NVDA.US	NVIDIA Corporation	20260402	172.18	177.49	171.37	177.39	143143203	177.39	up	up	correct
NVEC.US	NVE Corporation	20260402	67.05	69.7	66.5	69.28	72100	69.28	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260402	425	453.33	422.07	442.24	314300	442.24	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20260402	10.01	10.55	10.01	10.53	2500	10.53	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20260402	0.0031	0.0031	0.0031	0.0031	0	0.0031
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260402	8.12	8.985	8.05	8.8	11407400	8.8	up	down	incorrect
NVVE.US	Nuvve Holding Corp	20260402	0.559	0.629	0.559	0.585	158900	0.585	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20260402	12.72	12.98	12.7	12.93	1082314	12.93	up	up	correct
NWE.US	NorthWestern Corporation	20260402	66.77	67.64	65.96	67.59	717400	67.59	up	up	correct
NWFL.US	Norwood Financial Corp	20260402	29.62	30.53	29.58	30.12	29500	29.8103	up	up	correct
NWL.US	Newell Brands Inc	20260402	3.45	3.54	3.34	3.39	4035600	3.39	down	down	correct
NWPX.US	Northwest Pipe Company	20260402	78.92	80.92	77.79	79.68	66600	79.68	up	up	correct
NWS.US	News Corporation	20260402	28.03	28.38	27.625	28.11	1360211	28.11	up	up	correct
NWSA.US	News Corporation	20260402	24.53	24.69	24.08	24.4	4775700	24.4	down	down	correct
NXPI.US	NXP Semiconductors N.V	20260402	190.23	195.25	188.75	194.55	2486600	194.55	up	up	correct
NXST.US	Nexstar Media Group Inc	20260402	175.55	181.5	173.02	180.38	425000	180.38	up	up	correct
NXTC.US	NextCure Inc	20260402	10.31	10.72	10.31	10.72	10800	10.72	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260402	0.0002	0.0002	0.0002	0.0002	0	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260402	3.22	3.599	3.175	3.56	109300	3.56	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260402	32.05	32.48	31.67	32.4	68900	32.4	up	up	correct
OCC.US	Optical Cable Corporation	20260402	8.47	9.23	8.26	9.11	67000	9.11	up	up	correct
OCCI.US	OFS Credit Company Inc	20260402	2.92	2.97	2.91	2.92	166100	2.8718
OCCIO.US	OFS Credit Company Inc	20260402	25.05	25.07	25.05	25.07	500	24.947	up	up	correct
OCFC.US	OceanFirst Financial Corp	20260402	17.87	18.27	17.7	18.24	479161	18.0488	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260402	0.614	0.66	0.579	0.66	52500	1.98	up	up	correct
OCGN.US	Ocugen Inc	20260402	1.75	1.81	1.72	1.79	5037400	1.79	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260402	11	11.4	10.99	11.39	991200	11.39	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260402	8.09	8.73	8.09	8.49	4373900	8.49	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260402	197.98	203.48	195.33	198	2060700	198	up	up	correct
OESX.US	Orion Energy Systems Inc	20260402	9	9.25	8.83	9.25	23444	9.25	up	down	incorrect
OFED.US	Oconee Federal Financial Corp	20260402	15.1	15.1	15.1	15.1	0	15.1
OFIX.US	Orthofix Medical Inc	20260402	11.41	11.635	11.22	11.53	238831	11.53	up	down	incorrect
OFLX.US	Omega Flex Inc	20260402	31.43	32.57	31.22	32.27	102300	31.9421	up	down	incorrect
OFS.US	OFS Capital Corporation	20260402	3.4	3.5	3.3	3.45	48503	3.45	up	down	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260402	23.89	23.89	23.89	23.89	0	23.5772
OGI.US	OrganiGram Holdings Inc	20260402	1.31	1.4	1.3	1.38	585400	1.38	up	down	incorrect
OKTA.US	Okta Inc	20260402	78.285	81.1	77.94	80.19	3077800	80.19	up	up	correct
OLB.US	The OLB Group Inc	20260402	0.41	0.5231	0.37	0.471	1230800	0.471	up	up	correct
OLED.US	Universal Display Corporation	20260402	88.28	90.14	86.43	89.72	1136800	89.72	up	down	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260402	92.5	95.76	91.29	95.22	1886400	95.22	up	down	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20260402	14.69	15.12	14.616	15.06	904400	15.06	up	down	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20260402	2.02	2.03	2.02	2.03	3371800	2.03	up	down	incorrect
OM.US	Outset Medical Inc	20260402	3.72	4.04	3.655	4.01	95700	4.01	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260402	113.62	117.4	113.16	116.73	41600	116.73	up	down	incorrect
OMCL.US	Omnicell Inc	20260402	33.53	34.2	32.74	34.15	353900	34.15	up	up	correct
OMER.US	Omeros Corporation	20260402	11.62	11.81	10.82	10.9	1837300	10.9	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20260402	0.787	0.879	0.787	0.87	386900	0.87	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260402	0.1011	0.1011	0.1011	0.1011	0	0.1011
ON.US	ON Semiconductor Corporation	20260402	59.78	62.48	59.72	62.19	7072300	62.19	up	up	correct
ONB.US	Old National Bancorp	20260402	21.94	22.3	21.75	22.2	2563200	22.2	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260402	0.92	0.98	0.91	0.96	640400	0.96	up	up	correct
ONDS.US	Ondas Holdings Inc	20260402	8.515	9.63	8.46	9.6	71272400	9.6	up	up	correct
ONEW.US	OneWater Marine Inc	20260402	9.43	9.96	9.285	9.86	91900	9.86	up	up	correct
OPBK.US	OP Bancorp	20260402	13.36	13.635	13.33	13.6	16865	13.6	up	up	correct
OPCH.US	Option Care Health Inc	20260402	26.18	27.49	25.99	27.47	1866900	27.47	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260402	4.38	4.76	4.362	4.74	29245000	4.74	up	up	correct
OPGN.US	OpGen Inc	20260402	24	24	24	24	0	24
OPHC.US	OptimumBank Holdings Inc	20260402	5.05	5.1	5.03	5.03	8900	5.03	down	down	correct
OPK.US	OPKO Health Inc	20260402	1.12	1.15	1.1079	1.14	1157826	1.14	up	up	correct
OPRA.US	Opera Limited	20260402	14.27	14.87	14.15	14.73	279740	14.73	up	up	correct
OPRT.US	Oportun Financial Corporation	20260402	4.37	4.695	4.345	4.61	438700	4.61	up	up	correct
OPRX.US	OptimizeRx Corporation	20260402	6.42	6.8	6.23	6.56	329200	6.56	up	up	correct
ORGN.US	Origin Materials Inc	20260402	2.13	2.2	1.9	2.175	167300	2.175	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260402	0.0032	0.0032	0.0032	0.0032	42461	0.0032
ORGO.US	Organogenesis Holdings Inc	20260402	2.28	2.29	2.21	2.24	507200	2.24	down	down	correct
ORGS.US	Orgenesis Inc	20260402	0.6	0.6	0.6	0.6	100	0.6
ORIC.US	ORIC Pharmaceuticals Inc	20260402	7.252	8.97	7.23	8.89	7289337	8.89	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260402	91.47	92.33	90.72	91.42	3696600	91.42	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260402	3.33	3.44	3.31	3.42	42900	3.42	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260402	35.73	36.48	35.63	36.47	120400	36.47	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260402	20.13	20.8	20.09	20.74	317300	20.6696	up	up	correct
OSIS.US	OSI Systems Inc	20260402	258.65	272.59	255.12	268.11	260400	268.11	up	up	correct
OSPN.US	OneSpan Inc	20260402	10.49	10.7	10.34	10.69	364000	10.69	up	up	correct
OSS.US	One Stop Systems Inc	20260402	6.98	7.66	6.88	7.64	1915300	7.64	up	up	correct
OSUR.US	OraSure Technologies Inc	20260402	3.01	3.1	2.98	3.08	460800	3.08	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20260402	22.99	23.66	22.82	23.48	738000	23.48	up	down	incorrect
OTEX.US	Open Text Corporation	20260402	22.19	22.78	21.87	22.52	1025700	22.52	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260402	0.2	0.219	0.194	0.219	1469200	0.219	up	up	correct
OTLY.US	Oatly Group AB	20260402	9.92	10.41	9.92	10.27	28600	10.27	up	up	correct
OTTR.US	Otter Tail Corporation	20260402	87.96	89.77	87.04	88.59	192600	88.59	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260402	43.93	44.52	43.75	44.26	20400	44.0208	up	up	correct
OVID.US	Ovid Therapeutics Inc	20260402	2.13	2.215	2.08	2.2	1402200	2.2	up	up	correct
OVLY.US	Oak Valley Bancorp	20260402	32.43	33.11	32.4	32.9	18600	32.9	up	up	correct
OWSCX.US	OWSCX	20260402	18.95	18.95	18.95	18.95	0	18.95
OXBR.US	Oxbridge Re Holdings Limited	20260402	0.873	1	0.7562	0.8411	615195	0.8411	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260402	0.1072	0.1072	0.1072	0.1072	0	0.1072
OXLC.US	Oxford Lane Capital Corp	20260402	9.79	10.02	9.65	9.86	1556200	9.6678	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260402	23.6	23.7	23.6	23.69	2400	23.69	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20260402	24.65	24.7	24.6	24.7	19946	24.4608	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260402	24.87	24.89	24.785	24.85	37700	24.7208	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20260402	1.77	1.81	1.77	1.81	921000	1.7765	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260402	23.772	23.8	23.772	23.8	400	23.4579	up	up	correct
OZK.US	Bank OZK	20260402	45.68	46.67	45.52	46.31	947100	45.856	up	down	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20260402	15.8	16.05	15.8	16	29000	15.7248	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20260402	22	22.16	21.92	22.14	2631800	21.7385	up	down	incorrect
PAAS.US	Pan American Silver Corp	20260402	52.88	56.26	52.68	55.77	5108400	55.77	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20260402	1.3	1.36	1.28	1.34	6492400	1.34	up	down	incorrect
PAGP.US	Plains GP Holdings L.P	20260402	24.02	24.15	23.87	24.06	2018900	23.6492	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260402	53.16	55.63	51.69	55.52	246520	55.52	up	up	correct
PALI.US	Palisade Bio Inc	20260402	1.85	1.92	1.81	1.89	2540200	1.89	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20260402	6.99	7.315	6.94	7.29	618300	7.29	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20260402	159.9	163.31	157.51	163.21	4354300	163.21	up	down	incorrect
PASG.US	Passage Bio Inc	20260402	7.68	8.175	7.5	8.08	18300	8.08	up	down	incorrect
PATK.US	Patrick Industries Inc	20260402	110.77	114.88	110.02	114.54	418400	114.54	up	up	correct
PAVM.US	PAVmed Inc	20260402	9.86	10.005	9.85	9.85	4700	9.85	down	down	correct
PAX.US	Patria Investments Limited	20260402	12.45	12.92	12.435	12.66	1007500	12.66	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260402	4.75	4.95	4.7	4.92	2424700	4.92	up	up	correct
PAYS.US	PaySign Inc	20260402	5.74	6.02	5.64	5.92	1006800	5.92	up	up	correct
PAYX.US	Paychex Inc	20260402	91.15	92.29	89.68	91.7	4514000	91.7	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260402	13.735	14	13.735	14	8400	14	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260402	0.0002	0.0002	0.0002	0.0002	0	0.0002
PBYI.US	Puma Biotechnology Inc	20260402	6.61	6.99	6.54	6.9	347400	6.9	up	up	correct
PCAR.US	PACCAR Inc	20260402	115.72	118.59	115.24	118.32	2068200	118.32	up	up	correct
PCB.US	PCB Bancorp	20260402	22.54	23.01	22.54	22.96	11400	22.96	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260402	22.4	22.93	22.19	22.7	750400	22.7	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260402	2.87	3.22	2.55	2.77	199000	2.77	down	down	correct
PCT.US	PureCycle Technologies Inc	20260402	5.32	5.49	5.07	5.42	5341200	5.42	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260402	6.2	6.2	6.2	6.2	0	6.2
PCTTW.US	PureCycle Technologies Inc	20260402	0.485	0.485	0.485	0.485	28952	0.485
PCTY.US	Paylocity Holding Corporation	20260402	105.22	108.69	103.36	106.14	1110600	106.14	up	down	incorrect
PCVX.US	Vaxcyte Inc	20260402	57.42	58.78	56.83	58.38	1017800	58.38	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20260402	10.24	10.45	10.23	10.42	14900	10.42	up	down	incorrect
PDD.US	Pinduoduo Inc	20260402	100.56	101.64	99.51	100.87	4231800	100.87	up	up	correct
PDEX.US	Pro	20260402	50.19	52.91	50.19	51.67	28915	51.67	up	up	correct
PDFS.US	PDF Solutions Inc	20260402	32.2	34.76	31.93	34.71	338012	34.71	up	up	correct
PDLB.US	PDL Community Bancorp	20260402	16.73	16.99	16.46	16.93	38900	16.93	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260402	0.59	0.635	0.578	0.635	234100	0.635	up	up	correct
PDSKX.US	PDSKX	20260402	28.16	28.16	28.16	28.16	0	28.16
PDSRX.US	PDSRX	20260402	27.91	27.91	27.91	27.91	0	27.91
PDSYX.US	PDSYX	20260402	28.57	28.57	28.57	28.57	0	28.57
PEB.US	PH	20260402	17.65	17.7	17.5	17.57	15495	17.57	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260402	39.09	40	39.09	39.66	21161	39.66	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260402	32.95	33.57	32.82	33.46	219100	33.46	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260402	37.24	37.55	37	37.53	603600	37.4244	up	up	correct
PEGA.US	Pegasystems Inc	20260402	41.6	43.5	41.01	42.62	1726900	42.62	up	up	correct
PENN.US	Penn National Gaming Inc	20260402	14.73	14.79	14.16	14.77	2741200	14.77	up	up	correct
PEP.US	PepsiCo Inc	20260402	154.66	157.06	154.22	157.01	5410000	157.01	up	up	correct
PERI.US	Perion Network Ltd	20260402	9.65	9.9	9.5	9.87	198000	9.87	up	up	correct
PESI.US	Perma	20260402	10.84	11.6	10.8	11.45	89600	11.45	up	up	correct
PETS.US	PetMed Express Inc	20260402	2.35	2.4	2.28	2.29	79300	2.29	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260402	0.68	0.7425	0.68	0.7425	12461	0.7425	up	up	correct
PETZ.US	TDH Holdings Inc	20260402	1.204	1.22	1.15	1.15	1000	1.15	down	down	correct
PFALX.US	PFALX	20260402	6.86	6.86	6.86	6.86	0	6.86
PFBC.US	Preferred Bank	20260402	90.86	91.29	89.76	91.19	79100	90.3981	up	up	correct
PFFLX.US	PFFLX	20260402	6.86	6.86	6.86	6.86	0	6.86
PFG.US	Principal Financial Group Inc	20260402	88.85	91.11	88.26	90.1	857000	90.1	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260402	53.75	54.66	53	54.62	82700	54.62	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260402	6.86	6.86	6.86	6.86	0	6.86
PFLT.US	PennantPark Floating Rate Capital Ltd	20260402	7.88	8.23	7.85	8.21	1348200	8.1123	up	up	correct
PFX.US	Phenixfin Corporation	20260402	39	39.05	38.3	38.3	1283	38.3	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260402	23.695	23.695	23.695	23.695	0	23.3686
PGC.US	Peapack	20260402	35.63	36.28	35.23	36.21	104100	36.21	up	up	correct
PGEN.US	Precigen Inc	20260402	3.86	4.03	3.75	3.94	5458000	3.94	up	up	correct
PGNY.US	Progyny Inc	20260402	16.7	16.805	16.28	16.6	1157200	16.6	down	down	correct
PHAR.US	Pharming Group NV	20260402	16.94	16.94	15.74	16.62	41600	16.62	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260402	10.91	11.37	10.8	11.34	786300	11.34	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260402	1.261	1.31	1.26	1.28	100900	1.28	up	up	correct
PHUN.US	Phunware Inc	20260402	1.75	1.865	1.73	1.85	146000	1.85	up	up	correct
PHVS.US	Pharvaris N.V	20260402	28.12	28.82	27.78	28.56	244409	28.56	up	up	correct
PI.US	Impinj Inc	20260402	97.86	102.27	97.5	100.45	231200	100.45	up	up	correct
PIIVX.US	PIIVX	20260402	48.34	48.34	48.34	48.34	0	48.34
PINC.US	Premier Inc	20260402	20.92	20.92	20.92	20.92	235	20.92
PKBK.US	Parke Bancorp Inc	20260402	28.17	28.48	27.94	28.29	162199	28.29	up	up	correct
PKOH.US	Park	20260402	23.8	24.07	23.55	23.95	10800	23.8466	up	up	correct
PLAB.US	Photronics Inc	20260402	38.37	41.41	38.23	40.85	543100	40.85	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260402	12.09	12.56	11.755	12.35	3337000	12.35	up	up	correct
PLBC.US	Plumas Bancorp	20260402	48.69	50.05	48.5	49.4	41000	49.0804	up	up	correct
PLBY.US	PLBY Group Inc	20260402	1.46	1.538	1.45	1.47	929796	1.47	up	up	correct
PLCE.US	The Children's Place Inc	20260402	3.2	3.37	3.17	3.32	88800	3.32	up	up	correct
PLMR.US	Palomar Holdings Inc	20260402	116.39	120.155	115.25	120.1	145400	120.1	up	up	correct
PLPC.US	Preformed Line Products Company	20260402	281.92	305	280	302.78	161100	302.78	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260402	1.3	1.38	1.28	1.35	521601	1.35	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260402	22.29	23.66	22.16	23	143500	23	up	up	correct
PLTK.US	Playtika Holding Corp	20260402	2.705	2.75	2.64	2.74	1039400	2.74	up	up	correct
PLUG.US	Plug Power Inc	20260402	2.19	2.45	2.19	2.41	85948200	2.41	up	up	correct
PLUS.US	ePlus inc	20260402	75.14	77.33	74.79	77.21	116200	77.21	up	up	correct
PLXS.US	Plexus Corp	20260402	199.92	208.77	198.18	207.35	341100	207.35	up	up	correct
PMAAX.US	PMAAX	20260402	10.07	10.07	10.07	10.07	0	10.07
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260402	0.7065	0.749	0.6789	0.69	78500	0.69	down	down	correct
PMFLX.US	PMFLX	20260402	10.07	10.07	10.07	10.07	0	10.035
PMT.US	PC	20260402	17.82	17.87	17.7	17.73	14648	17.73	down	up	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20260402	14.89	15.83	14.89	15.38	37100	15.38	up	down	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20260402	1.31	1.34	1.295	1.34	100100	1.34	up	down	incorrect
PNBK.US	Patriot National Bancorp Inc	20260402	1.23	1.3	1.17	1.3	270100	1.3	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20260402	85.54	88.16	85.24	87.47	1053752	87.028	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260402	4.29	4.48	4.29	4.45	1104500	4.3726	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260402	231.53	240	221.34	234.16	87600	234.16	up	up	correct
PNTG.US	The Pennant Group Inc	20260402	29.9	30.33	29.575	29.66	250800	29.66	down	down	correct
PODD.US	Insulet Corporation	20260402	202.93	209.36	202.44	204.31	886800	204.31	up	up	correct
POLA.US	Polar Power Inc	20260402	1.67	1.87	1.6	1.78	496387	1.78	up	up	correct
POOL.US	Pool Corporation	20260402	199.02	203.45	195.49	202.93	606000	202.93	up	up	correct
POW.US	Powered Brands	20260402	23.92	24.585	23.875	24.474	8500	24.474	up	up	correct
POWI.US	Power Integrations Inc	20260402	50.98	53.25	50.95	52.37	799800	52.37	up	up	correct
POWL.US	Powell Industries Inc	20260402	529.4106	564.1407	525.0005	547.8105	339600	182.6033	up	up	correct
POWW.US	AMMO Inc	20260402	1.96	2.08	1.96	2.07	257500	2.07	up	up	correct
POWWP.US	AMMO Inc	20260402	24.75	24.875	24.75	24.75	2500	24.75
PPBT.US	Purple Biotech Ltd	20260402	4.07	4.21	4.03	4.11	6500	4.11	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260402	37.89	38.2	37.26	37.33	1334700	37.33	down	down	correct
PPIH.US	Perma	20260402	30.02	31.27	29.64	30.79	34500	30.79	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260402	3.25	3.4351	3.17	3.34	24607	3.34	up	up	correct
PPTA.US	Midas Gold Corp.	20260402	28.14	30.23	27.6	29.43	1658500	29.43	up	up	correct
PRAA.US	PRA Group Inc	20260402	17.43	18.01	17.2	17.78	269100	17.78	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260402	308.97	321.94	308.505	310.38	300200	310.38	up	up	correct
PRCH.US	Porch Group Inc	20260402	6.98	7.56	6.822	7.51	689800	7.51	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260402	24.92	26.04	24.5	25.12	799200	25.12	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260402	37.57	37.7	36.91	37.53	413500	37.53	down	down	correct
PRFX.US	PainReform Ltd	20260402	2.09	2.12	2.04	2.1	6574	2.1	up	down	incorrect
PRGS.US	Progress Software Corporation	20260402	24.91	26.09	24.16	25.76	1805600	25.76	up	down	incorrect
PRIM.US	Primoris Services Corporation	20260402	146.14	153.25	144.44	147.82	597700	147.82	up	down	incorrect
PRIVX.US	Sharespost 100 Fund	20260402	47.43	47.43	47.43	47.43	0	47.43
PRLD.US	Prelude Therapeutics Incorporated	20260402	3.3	3.66	3.27	3.46	105700	3.46	up	down	incorrect
PRLVX.US	PRLVX	20260402	46.49	46.49	46.49	46.49	0	46.49
PROF.US	Profound Medical Corp	20260402	6.33	6.575	6.26	6.43	39500	6.43	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260402	16.24	16.3	16.17	16.26	7700	16.26	up	up	correct
PRPH.US	ProPhase Labs Inc	20260402	0.12	0.12	0.0778	0.0868	170377	0.0868	down	down	correct
PRPL.US	Purple Innovation Inc	20260402	0.662	0.6781	0.6299	0.6533	384115	0.6533	down	down	correct
PRPO.US	Precipio Inc	20260402	24.21	25.56	23.75	25.4	40200	25.4	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260402	1.7	1.74	1.63	1.71	241182	1.71	up	up	correct
PRTA.US	Prothena Corporation plc	20260402	9.75	10.08	9.51	9.86	849122	9.86	up	down	incorrect
PRTC.US	PureTech Health plc	20260402	15.2	15.52	15.2	15.52	12300	15.52	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20260402	4.64	4.82	4.57	4.79	185500	4.79	up	down	incorrect
PRTS.US	CarParts.com Inc	20260402	0.8068	0.82	0.8001	0.8142	198792	0.8142	up	up	correct
PRVA.US	Privia Health Group Inc	20260402	20.68	21.23	20.41	21.21	724600	21.21	up	up	correct
PSA.US	PQ	20260402	15.04	15.12	15	15.075	32303	15.075	up	up	correct
PSEC.US	Prospect Capital Corporation	20260402	2.59	2.63	2.57	2.61	3985200	2.5673	up	up	correct
PSHG.US	Performance Shipping Inc	20260402	1.9	1.94	1.88	1.92	26700	1.92	up	up	correct
PSMT.US	PriceSmart Inc	20260402	149.96	152.91	148.3	152.48	238200	152.48	up	up	correct
PSNL.US	Personalis Inc	20260402	6.19	6.785	6.15	6.58	978100	6.58	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260402	17.16	17.16	17.16	17.16	0	17.16
PSTV.US	Plus Therapeutics Inc	20260402	3.75	3.81	3.3	3.56	616600	3.56	down	down	correct
PTC.US	PTC Inc	20260402	141.89	144.73	139.89	142.65	631700	142.65	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260402	67.32	68.7	67.04	67.77	483000	67.77	up	up	correct
PTEN.US	Patterson	20260402	10.76	10.92	10.46	10.61	8081700	10.61	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260402	101.59	104.31	101.59	103.78	601600	103.78	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260402	0.571	0.72	0.52	0.53	7300	0.53	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20260402	0.0041	0.0287	0.0041	0.0287	1050	0.0287	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260402	5.36	5.66	5.25	5.56	1266300	5.56	up	up	correct
PTON.US	Peloton Interactive Inc	20260402	4.25	4.63	4.21	4.58	10951300	4.58	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260402	0.006	0.006	0.005	0.005	10400	0.005	down	down	correct
PUBM.US	PubMatic Inc	20260402	8.05	8.28	7.97	8.27	618200	8.27	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260402	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260402	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260402	1.35	1.39	1.28	1.31	25200	1.31	down	down	correct
PWP.US	Perella Weinberg Partners	20260402	17.53	18.02	17.04	17.65	773400	17.65	up	up	correct
PXLW.US	Pixelworks Inc	20260402	5.29	5.7	5.29	5.52	21600	5.52	up	up	correct
PXS.US	Pyxis Tankers Inc	20260402	4.27	4.46	4.27	4.4	38900	4.4	up	up	correct
PYPD.US	PolyPid Ltd	20260402	4.36	4.42	4.33	4.39	54300	4.39	up	up	correct
PYPL.US	PayPal Holdings Inc	20260402	44.02	45.42	43.675	45.34	12747700	45.34	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260402	1.43	1.495	1.4	1.48	195800	1.48	up	up	correct
PZZA.US	Papa John's International Inc	20260402	32.75	35.49	32.18	34.99	1221500	34.99	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260402	125.23	127	124.01	126.8	8575300	126.8	up	up	correct
QCRH.US	QCR Holdings Inc	20260402	85.5	87.3	84.455	87.25	79589	87.25	up	up	correct
QDEL.US	Quidel Corporation	20260402	15.95	17.55	15.55	17.25	1180200	17.25	up	up	correct
QFIN.US	360 DigiTech Inc	20260402	12.79	13.224	12.7	12.99	885800	12.2584	up	up	correct
QH.US	Quhuo Limited	20260402	0.075	0.1257	0.0662	0.094	2199610	2.82	up	up	correct
QLYS.US	Qualys Inc	20260402	87.11	89.84	85.96	88.36	736700	88.36	up	up	correct
QMCO.US	Quantum Corporation	20260402	4.81	5.73	4.81	5.68	585400	5.68	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260402	5.85	7.1	5.85	7.02	59500	7.02	up	up	correct
QNST.US	QuinStreet Inc	20260402	11.81	12.29	11.71	12.1	447802	12.1	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260402	27.3	27.79	27.18	27.64	129100	27.64	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260402	1.17	1.19	1.14	1.18	23800	1.18	up	up	correct
QRVO.US	Qorvo Inc	20260402	76.79	78.86	76.175	78.7	2545600	78.7	up	up	correct
QSI.US	Quantum	20260402	0.74	0.759	0.715	0.748	2571800	0.748	up	down	incorrect
QSIAW.US	Quantum	20260402	0.1994	0.1994	0.1994	0.1994	29851	0.1994
QTRX.US	Quanterix Corporation	20260402	3.38	3.855	3.38	3.79	941000	3.79	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20260402	6.4	6.87	6.34	6.87	7255500	6.87	up	down	incorrect
QUIK.US	QuickLogic Corporation	20260402	9.61	10.165	9.5	9.95	133772	9.95	up	down	incorrect
QURE.US	uniQure N.V	20260402	16.6	17.55	16.55	17.16	1192600	17.16	up	up	correct
RAIL.US	FreightCar America Inc	20260402	7.99	8.39	7.84	8.23	140100	8.23	up	down	incorrect
RAIN.US	Rain Therapeutics Inc	20260402	2.82	3.04	2.71	2.96	15400	2.96	up	down	incorrect
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260402	0.795	0.87	0.761	0.84	1062900	0.84	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260402	21.05	22.45	20.79	22.45	1772500	22.45	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260402	2.61	2.62	2.54	2.54	19000	2.54	down	down	correct
RBB.US	RBB Bancorp	20260402	21.31	21.71	21.255	21.67	46700	21.5247	up	up	correct
RBBN.US	Ribbon Communications Inc	20260402	2.13	2.24	2.12	2.18	508400	2.18	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260402	70.56	72.075	69.8975	71.85	104624	71.85	up	up	correct
RBCN.US	Rubicon Technology Inc	20260402	3.17	3.18	3.1	3.18	1900	3.18	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20260402	15.4	15.4	15.4	15.4	2246	15.4
RCAT.US	Red Cat Holdings Inc	20260402	11.72	13.13	11.65	12.94	15096300	12.94	up	up	correct
RCEL.US	AVITA Medical Inc	20260402	3.66	3.79	3.64	3.71	91100	3.71	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260402	9.02	9.02	9.02	9.02	0	9.02
RCICX.US	Resource Credit Income Fund Class C	20260402	9.15	9.15	9.15	9.15	0	9.15
RCIIX.US	Resource Credit Income Fund Class I Shar	20260402	9.02	9.02	9.02	9.02	0	9.02
RCILX.US	RCILX	20260402	9.03	9.03	9.03	9.03	0	9.03
RCIWX.US	Resource Credit Income Fund Class W Shar	20260402	9.01	9.01	9.01	9.01	0	9.01
RCKT.US	Rocket Pharmaceuticals Inc	20260402	3.5	3.69	3.49	3.55	2286700	3.55	up	up	correct
RCKY.US	Rocky Brands Inc	20260402	38.31	38.69	37.305	38.69	30663	38.69	up	up	correct
RCMT.US	RCM Technologies Inc	20260402	18.92	19.54	18.85	19.3	35600	19.3	up	down	incorrect
RCON.US	Recon Technology Ltd	20260402	0.85	1.06	0.81	0.96	1753700	0.96	up	down	incorrect
RDCM.US	RADCOM Ltd	20260402	12.65	12.7	12.34	12.5	44600	12.5	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260402	0.811	0.821	0.785	0.799	12900	0.799	down	down	correct
RDI.US	Reading International Inc	20260402	1.08	1.09	1.02	1.09	45500	1.09	up	down	incorrect
RDIB.US	Reading International Inc	20260402	9.6	9.6	9.6	9.6	6	9.6
RDNT.US	RadNet Inc	20260402	53.73	55.55	52.39	54.79	1001000	54.79	up	down	incorrect
RDVT.US	Red Violet Inc	20260402	35	35.98	34.35	35.49	96300	35.49	up	down	incorrect
RDWR.US	Radware Ltd	20260402	26.85	27.64	26.62	27.2	231400	27.2	up	up	correct
REAL.US	The RealReal Inc	20260402	8.9	9.32	8.77	9.12	2189100	9.12	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260402	2.51	2.575	2.42	2.53	819439	2.53	up	up	correct
REE.US	REE Automotive Ltd.	20260402	0.664	0.686	0.6	0.656	20900	0.656	down	down	correct
REED.US	Reed's Inc	20260402	3.8	4.2	3.6	3.76	30800	3.76	down	down	correct
REFR.US	Research Frontiers Incorporated	20260402	0.93	0.93	0.9	0.93	2300	0.93
REG.US	Regency Centers Corporation	20260402	76.11	77.33	75.69	76.98	1994400	76.98	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260402	767.04	770.11	745	761.85	1000600	761.85	down	down	correct
REKR.US	Rekor Systems Inc	20260402	0.75	0.778	0.736	0.757	1805900	0.757	up	up	correct
RELI.US	Reliance Global Group Inc	20260402	498	515	478	496	23800	496	down	down	correct
RELL.US	Richardson Electronics Ltd	20260402	10.89	11.19	10.85	11.14	33300	11.14	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260402	15.74	16.07	15.46	16.02	2001400	16.02	up	up	correct
REPL.US	Replimune Group Inc	20260402	7.7	8.43	7.675	8.41	3185100	8.41	up	up	correct
RETO.US	ReTo Eco	20260402	0.7901	0.838	0.7901	0.7901	12418	0.7901
REYN.US	Reynolds Consumer Products Inc	20260402	21.13	21.25	20.92	21.17	939300	21.17	up	up	correct
RFIL.US	RF Industries Ltd	20260402	10.36	11.21	10	10.89	169080	10.89	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260402	32.06	37.99	29.5	30.8	330000	30.8	down	down	correct
RGCO.US	RGC Resources Inc	20260402	21.83	21.83	21.54	21.72	6300	21.5131	down	down	correct
RGEN.US	Repligen Corporation	20260402	114.2	121.72	114.2	117.78	797300	117.78	up	up	correct
RGLD.US	Royal Gold Inc	20260402	253.32	264.18	252	262.63	939000	262.63	up	up	correct
RGNX.US	REGENXBIO Inc	20260402	8.31	8.68	8.1	8.53	421000	8.53	up	up	correct
RGP.US	Resources Connection Inc	20260402	3.63	3.71	3.57	3.68	260118	3.68	up	up	correct
RIBT.US	RiceBran Technologies	20260402	0.0001	0.0001	0.0001	0.0001	1589	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260402	22.4	22.7	21.76	21.79	76100	21.79	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260402	26.83	27.62	26.75	27.53	186531	27.53	up	up	correct
RILY.US	B. Riley Financial Inc	20260402	6.57	7.05	6.57	6.81	729600	6.81	up	up	correct
RILYN.US	B. Riley Financial Inc	20260402	24.15	24.19	23.945	23.97	40800	23.575	down	down	correct
RILYP.US	B. Riley Financial Inc	20260402	11.82	11.82	11.261	11.4	3700	11.4	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260402	17.67	18	17.67	17.85	16100	17.4874	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260402	16.63	16.708	16.07	16.47	22154	16.142	down	down	correct
RIOT.US	Riot Blockchain Inc	20260402	11.914	13	11.75	12.86	14491000	12.86	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260402	14.94	15.48	14.62	15.4	20720100	15.4	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260402	1.34	1.39	1.32	1.352	11800	1.352	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260402	62.225	69.39	61.86	67.73	32670600	67.73	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260402	10.5	13.04	10.48	12.54	8891900	12.54	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20260402	6.86	7.05	6.6013	6.99	1846131	6.99	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260402	8.24	8.45	8.2	8.43	14600	8.43	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260402	13.565	13.61	13.55	13.58	7200	13.58	up	up	correct
RMBS.US	Rambus Inc	20260402	85.7	94.07	84.08	93.03	2326500	93.03	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260402	2.18	2.24	2.16	2.16	15000	2.16	down	down	correct
RMNI.US	Rimini Street Inc	20260402	3.21	3.37	3.21	3.35	160500	3.35	up	up	correct
RMR.US	The RMR Group Inc	20260402	15.39	15.755	15.22	15.58	170800	15.169	up	up	correct
RMTI.US	Rockwell Medical Inc	20260402	0.9292	0.9597	0.9004	0.9569	125531	0.9569	up	up	correct
RNA.US	Avidity Biosciences Inc	20260402	13.4	13.71	13.31	13.44	281726	13.44	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260402	8.82	8.82	8.6	8.6	1540	8.6	down	down	correct
RNST.US	Renasant Corporation	20260402	36.36	37.07	36.19	37.03	609700	37.03	up	up	correct
RNW.US	Renew Energy Global PLC	20260402	4.75	4.8	4.73	4.75	794100	4.75
RNWWW.US	ReNew Energy Global plc Warrant	20260402	0.003	0.008	0.003	0.003	31400	0.003
RNXT.US	RenovoRx Inc. Common Stock	20260402	0.965	1.03	0.95	0.98	130100	0.98	up	up	correct
ROAD.US	Construction Partners Inc	20260402	112.9	112.9	105.37	105.89	896700	105.89	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260402	38.39	39.78	38.02	38.89	322100	38.89	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260402	26.95	28.55	26.62	28.33	5013500	28.33	up	up	correct
ROKU.US	Roku Inc	20260402	91.6	98.85	90.23	97.66	2755200	97.66	up	up	correct
ROOT.US	Root Inc	20260402	42.33	43.21	40.91	43.21	270300	43.21	up	up	correct
ROST.US	Ross Stores Inc	20260402	218.16	221.16	217.26	219.98	2193100	219.98	up	up	correct
RPAY.US	Repay Holdings Corporation	20260402	2.6	2.6	2.4	2.58	2919600	2.58	down	down	correct
RPD.US	Rapid7 Inc	20260402	5.36	5.54	5.27	5.37	1468900	5.37	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260402	2.13	2.28	2.13	2.27	176100	2.27	up	up	correct
RPRX.US	Royalty Pharma plc	20260402	48.25	49.06	48.21	48.57	2730400	48.57	up	up	correct
RRBI.US	Red River Bancshares Inc	20260402	91.11	92.33	89.89	91.54	57400	91.54	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260402	2.96	3.12	2.92	3.06	81500	3.06	up	up	correct
RRR.US	Red Rock Resorts Inc	20260402	54.29	55.04	53.04	55.04	640200	55.04	up	down	incorrect
RSSS.US	Research Solutions Inc	20260402	2.34	2.41	2.34	2.39	9400	2.39	up	down	incorrect
RSVR.US	Reservoir Media Inc	20260402	9.59	9.95	9.46	9.66	65800	9.66	up	down	incorrect
RSVRW.US	Reservoir Media Management Inc	20260402	0.19	0.19	0.18	0.18	400	0.18	down	up	incorrect
RUN.US	Sunrun Inc	20260402	13.63	14.26	13.43	13.5	7313800	13.5	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20260402	64.92	66.47	64.3	65.74	310500	65.74	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260402	63.5	65.34	63.2	65.27	67100	65.27	up	up	correct
RVMD.US	Revolution Medicines Inc	20260402	96.47	101	96.47	99.12	1331600	99.12	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260402	0.81	0.99	0.71	0.72	2038700	0.72	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20260402	5.49	5.51	5.27	5.48	35000	5.4606	down	up	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20260402	6.71	6.94	6.675	6.89	382300	6.89	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20260402	2.94	3.13	2.93	3.11	9290500	3.11	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260402	6.24	6.7	6.07	6.64	457000	6.64	up	up	correct
RXT.US	Rackspace Technology Inc	20260402	0.9249	0.9978	0.92	0.9575	2892229	0.9575	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260402	58.04	59.2	57.5	58.74	2552300	58.74	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260402	85.81	88.64	85.735	86.29	546400	86.29	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20260402	24.94	25.08	24.94	25.02	9200	25.02	up	up	correct
RZLT.US	Rezolute Inc	20260402	3.03	3.2	2.99	3.12	686000	3.12	up	up	correct
SABR.US	Sabre Corporation	20260402	1.41	1.475	1.365	1.45	2620300	1.45	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260402	3.89	3.97	3.83	3.88	205300	3.88	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260402	0.0297	0.0297	0.028	0.028	450	0.028	down	down	correct
SAFT.US	Safety Insurance Group Inc	20260402	71.72	73.54	71.72	73.1	77100	73.1	up	up	correct
SAIA.US	Saia Inc	20260402	343.51	365	339.87	354.28	295600	354.28	up	up	correct
SALM.US	Salem Media Group Inc	20260402	0.4044	0.42	0.4	0.4135	9094	0.4135	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260402	13.26	13.66	13.02	13.66	44600	13.66	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20260402	2.91	3.215	2.87	3.2	3285500	3.2	up	down	incorrect
SANM.US	Sanmina Corporation	20260402	125.19	131.78	124.89	130.21	339500	130.21	up	down	incorrect
SATS.US	EchoStar Corporation	20260402	118.1	130	118.04	128.68	10713700	128.68	up	up	correct
SAVA.US	Cassava Sciences Inc	20260402	1.66	1.78	1.655	1.73	302730	1.73	up	up	correct
SBAC.US	SBA Communications Corporation	20260402	171.44	204.8	170.42	204.04	6566500	204.04	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20260402	30.09	30.69	30.04	30.47	640200	30.47	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20260402	6.15	6.34	5.98	6.19	7668300	6.19	up	up	correct
SBFG.US	SB Financial Group Inc	20260402	20.53	21.18	20.34	20.48	9800	20.48	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20260402	12.83	13.3	12.75	13.01	410578	13.01	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260402	23.3	24.34	23.18	24.32	1259770	24.32	up	up	correct
SBNY.US	Signature Bank	20260402	0.73	0.73	0.59	0.7	54100	0.7	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20260402	19.56	19.87	19.46	19.86	1401700	19.86	up	up	correct
SBSI.US	Southside Bancshares Inc	20260402	31.03	31.58	30.86	31.53	62100	31.53	up	up	correct
SBUX.US	Starbucks Corporation	20260402	89.8	91.22	88.16	90.37	7340000	90.37	up	up	correct
SCHL.US	Scholastic Corporation	20260402	38.77	39.37	38.71	39.2	682200	39.0051	up	up	correct
SCKT.US	Socket Mobile Inc	20260402	0.88	0.88	0.86	0.87	5900	0.87	down	down	correct
SCOR.US	comScore Inc	20260402	7.08	7.4899	6.76	6.85	18027	6.85	down	up	incorrect
SCPS.US	Scopus BioPharma Inc	20260402	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260402	35.95	37.13	35.845	36.49	210667	36.49	up	up	correct
SCVL.US	Shoe Carnival Inc	20260402	15.73	16.3	15.52	16	702700	15.8293	up	up	correct
SCYX.US	SCYNEXIS Inc	20260402	0.88	0.9	0.85	0.8879	261639	0.8879	up	up	correct
SDGR.US	Schrödinger Inc	20260402	11.23	11.74	11.16	11.58	781700	11.58	up	up	correct
SEAC.US	SeaChange International Inc	20260402	4	4	3.75	3.75	600	3.75	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260402	6.2	6.5	5.9	6.49	114000	6.49	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260402	0.042	0.05	0.038	0.047	10400	0.047	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20260402	50.595	52.441	47.82	48.75	2436200	48.75	down	down	correct
SEED.US	Origin Agritech Limited	20260402	1.21	1.31	1.21	1.22	25100	1.22	up	up	correct
SEER.US	Seer Inc	20260402	1.68	1.712	1.67	1.7	61819	1.7	up	up	correct
SEIC.US	SEI Investments Company	20260402	76.96	78.5	76.55	77.01	540000	77.01	up	up	correct
SELF.US	Global Self Storage Inc	20260402	5.09	5.18	5.09	5.16	24100	5.16	up	up	correct
SENEA.US	Seneca Foods Corporation	20260402	154.8	165.26	154.69	160.92	126300	160.92	up	up	correct
SENEB.US	Seneca Foods Corporation	20260402	148.03	148.03	148.03	148.03	0	148.03
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260402	2.035	2.05	1.98	2.01	14800	2.01	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260402	42.05	42.05	41.82	41.82	3492	41.82	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260402	72.08	73.64	71.76	73.12	228300	73.12	up	up	correct
SFIX.US	Stitch Fix Inc	20260402	3.41	3.505	3.31	3.4	2043900	3.4	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260402	76.37	77.89	75.22	77.54	1314800	77.54	up	up	correct
SFNC.US	Simmons First National Corporation	20260402	19.2	19.63	19.07	19.52	1010800	19.52	up	up	correct
SFST.US	Southern First Bancshares Inc	20260402	54.39	55.66	54.09	55.25	119700	55.25	up	up	correct
SGA.US	Saga Communications Inc	20260402	11.62	11.98	11.62	11.81	4800	11.81	up	up	correct
SGC.US	Superior Group of Companies Inc	20260402	10.21	10.42	10.18	10.39	27700	10.39	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260402	3.61	3.61	3.41	3.52	236600	3.52	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260402	12.37	14.49	12.13	14.37	8226000	14.37	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260402	0.25	0.31	0.23	0.3	8775500	0.3	up	up	correct
SGRP.US	SPAR Group Inc	20260402	0.58	0.58	0.53	0.53	47500	0.53	down	down	correct
SGRY.US	Surgery Partners Inc	20260402	12.03	12.36	11.88	12.18	2141700	12.18	up	up	correct
SHBI.US	Shore Bancshares Inc	20260402	18.5	18.91	18.43	18.86	485959	18.86	up	up	correct
SHC.US	Sotera Health Company	20260402	14.54	15.1	14.46	14.96	3980100	14.96	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260402	15.14	15.42	14.93	15.1	243200	15.1	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260402	13.42	14.08	13.21	14	210600	14	up	down	incorrect
SHLS.US	Shoals Technologies Group Inc	20260402	6.7	7.025	6.623	6.82	5289500	6.82	up	down	incorrect
SHO.US	PI	20260402	19.275	19.3	19.25	19.28	17142	19.28	up	down	incorrect
SHOO.US	Steven Madden Ltd	20260402	33.16	34.4	32.86	33.99	752600	33.99	up	down	incorrect
SIBN.US	SI	20260402	12.73	13.17	12.37	13.12	673231	13.12	up	up	correct
SIEB.US	Siebert Financial Corp	20260402	1.8	1.84	1.8	1.84	13162	1.84	up	up	correct
SIFY.US	Sify Technologies Limited	20260402	13.16	13.88	12.97	13.74	20000	13.74	up	up	correct
SIGA.US	SIGA Technologies Inc	20260402	5.1	5.25	5.1	5.24	872500	4.6354	up	up	correct
SIGI.US	Selective Insurance Group Inc	20260402	75.53	77.04	75.24	76.92	569000	76.92	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260402	15.95	16.02	15.927	16.02	5400	16.02	up	up	correct
SILC.US	Silicom Ltd	20260402	21.03	22.22	21.03	22.18	18700	22.18	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260402	110.67	115.99	107.02	113.9	273600	113.9	up	up	correct
SINT.US	Sintx Technologies Inc	20260402	2.41	2.575	2.41	2.52	7900	2.52	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260402	23.35	24.16	23.29	23.79	7538800	23.79	up	up	correct
SISI.US	Shineco Inc	20260402	0.3	0.3	0.3	0.3	0	0.3
SITM.US	SiTime Corporation	20260402	331.5	351.64	330.125	347.05	290800	347.05	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260402	1.35	1.397	1.32	1.33	4700	1.33	down	down	correct
SKIN.US	The Beauty Health Company	20260402	0.904	0.951	0.88	0.905	333900	0.905	up	up	correct
SKYT.US	SkyWater Technology Inc	20260402	26.76	28.37	26.5665	28.37	711003	28.37	up	up	correct
SKYW.US	SkyWest Inc	20260402	90.51	92.57	89.15	91.51	318300	91.51	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260402	206.7	209.31	206.64	209.13	361500	209.13	up	up	correct
SLDB.US	Solid Biosciences Inc	20260402	7.12	7.8154	7.01	7.49	808779	7.49	up	up	correct
SLGL.US	Sol	20260402	82.9	84.6	77.46	79.46	80100	79.46	down	down	correct
SLGN.US	Silgan Holdings Inc	20260402	39.33	39.84	38.9	39.48	634300	39.48	up	up	correct
SLM.US	SLM Corporation	20260402	21.7	21.84	20.72	21.64	5382400	21.64	down	up	incorrect
SLMBP.US	SLM Corporation	20260402	74.7	74.7	74.25	74.25	1400	74.25	down	up	incorrect
SLN.US	Silence Therapeutics plc	20260402	5.36	5.94	5.26	5.94	285700	5.94	up	down	incorrect
SLNG.US	Stabilis Solutions Inc	20260402	4.52	4.83	4.11	4.62	88000	4.62	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20260402	0.66	0.74	0.64	0.71	2238000	0.71	up	down	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260402	7.69	7.97	7.175	7.69	54000	7.69
SLNO.US	Soleno Therapeutics Inc	20260402	36.25	40.08	36	39.49	3575200	39.49	up	up	correct
SLP.US	Simulations Plus Inc	20260402	11.76	12.1	11.56	11.99	145600	11.99	up	up	correct
SLRC.US	SLR Investment Corp	20260402	14.11	14.62	14.06	14.6	293300	14.6	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260402	4.07	4.2	4.02	4.13	4872600	4.13	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260402	24.56	24.626	24.56	24.626	1000	24.626	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20260402	63.8	65.11	63.11	64.94	50600	64.94	up	down	incorrect
SMBK.US	SmartFinancial Inc	20260402	38.81	39.76	38.7	39.53	67300	39.53	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20260402	21.98	23.34	21.87	23.22	30446100	23.22	up	down	incorrect
SMID.US	Smith	20260402	28.8	29.35	27.08	28.49	8700	28.49	down	down	correct
SMIT.US	Schmitt Industries Inc	20260402	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260402	18.4	19.85	18.4	19.38	3077300	19.38	up	up	correct
SMPL.US	The Simply Good Foods Company	20260402	14.2	14.22	13.62	14.16	2591900	14.16	down	down	correct
SMSI.US	Smith Micro Software Inc	20260402	0.7	0.72	0.69	0.72	64100	0.72	up	up	correct
SMTC.US	Semtech Corporation	20260402	75.5	83.37	75.5	82.65	2071300	82.65	up	up	correct
SMTI.US	Sanara MedTech Inc	20260402	17	17.71	16.89	17.24	13000	17.24	up	up	correct
SNAX.US	Stryve Foods Inc	20260402	0.01	0.01	0.01	0.01	900	0.01
SNBR.US	Sleep Number Corporation	20260402	1.35	1.59	1.12	1.18	4754863	1.18	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260402	16.24	16.93	16.02	16.85	664910	16.85	up	up	correct
SND.US	Smart Sand Inc	20260402	5.12	5.23	5	5.1	281500	4.9988	down	down	correct
SNDL.US	Sundial Growers Inc	20260402	1.31	1.37	1.31	1.36	861900	1.36	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260402	23.44	25.52	23.21	25.15	2093600	25.15	up	up	correct
SNES.US	SenesTech Inc	20260402	1.64	1.73	1.542	1.62	28700	1.62	down	down	correct
SNEX.US	StoneX Group Inc	20260402	78.63	84.36	77.77	84.36	745100	84.36	up	up	correct
SNFCA.US	Security National Financial Corporation	20260402	9.4	9.56	9.33	9.54	37318	9.54	up	down	incorrect
SNGX.US	Soligenix Inc	20260402	1.13	1.17	1.1	1.14	379600	1.14	up	down	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20260402	2.37	2.39	2.13	2.37	9500	2.37
SNPS.US	Synopsys Inc	20260402	389.65	401.07	386.59	395.95	1077100	395.95	up	down	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20260402	22.04	22.41	21.98	22.41	9100	22.41	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260402	32.9	36.073	30.04	31.02	66400	31.02	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260402	3.04	3.05	2.95	2.95	11000	2.95	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260402	1.854	1.915	1.851	1.86	2800	1.86	up	up	correct
SNY.US	Sanofi	20260402	47.48	47.96	47.29	47.89	1518900	47.89	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260402	15.19	15.89	14.93	15.85	53233600	15.85	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260402	14.57	16	14.57	15.36	4300	15.36	up	up	correct
SOHON.US	Sotherly Hotels Inc	20260402	14.15	14.65	14.15	14.65	5000	14.65	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20260402	13.48	15.17	13.2	15.17	3100	15.17	up	up	correct
SOHU.US	Sohu.com Limited	20260402	15.32	15.59	15.08	15.21	34900	15.21	down	down	correct
SONM.US	Sonim Technologies Inc	20260402	3.58	3.8	3.225	3.63	31900	3.63	up	up	correct
SONO.US	Sonos Inc	20260402	13.33	13.73	13.21	13.58	920300	13.58	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260402	0.4	0.44	0.38	0.432	390600	0.432	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260402	5.05	5.24	4.92	5.04	83449	5.04	down	down	correct
SOTK.US	Sono	20260402	4.085	4.085	3.98	4.01	7922	4.01	down	down	correct
SPCB.US	SuperCom Ltd	20260402	7.57	8.25	7.54	8.25	54500	8.25	up	up	correct
SPFI.US	South Plains Financial Inc	20260402	41.76	42.24	41.67	42	97200	41.8348	up	up	correct
SPOK.US	Spok Holdings Inc	20260402	11.03	11.13	10.925	11.13	128325	11.13	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260402	69.53	71.56	67.5	70.495	37500	70.495	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260402	2.41	2.45	2.38	2.43	214400	2.43	up	up	correct
SPSC.US	SPS Commerce Inc	20260402	55.92	56.84	54.43	56.08	646700	56.08	up	up	correct
SPT.US	Sprout Social Inc	20260402	5.5	5.71	5.37	5.66	1010200	5.66	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260402	1.27	1.34	1.24	1.28	1021400	1.28	up	up	correct
SPWR.US	SunPower Corporation	20260402	1.27	1.295	1.22	1.25	612600	1.25	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260402	2.31	2.43	2.3	2.43	1400	2.43	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260402	7.08	7.08	7.08	7.08	400	7.08
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260402	16.42	17.175	16.26	16.95	1517600	16.95	up	up	correct
SRAX.US	SRAX Inc	20260402	0.001	0.001	0.001	0.001	0	0.001
SRCE.US	1st Source Corporation	20260402	69.83	70.89	69.26	70.68	149900	70.68	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260402	0.0021	0.0036	0.0021	0.0032	61988	0.0032	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260402	21.93	23.29	21.62	23.23	3157600	23.23	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260402	58.3	58.3	58.3	58.3	0	58.3
SRRK.US	Scholar Rock Holding Corporation	20260402	48.49	50.36	47.96	50.01	2026200	50.01	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260402	4.13	4.22	3.86	4.11	15000	4.11	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260402	27.84	28.72	27.5	27.87	35900	27.87	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260402	0.017	0.017	0.017	0.017	1904	0.017
SSB.US	South State Corporation	20260402	92.43	94.02	91.68	93.91	497900	93.91	up	up	correct
SSBI.US	Summit State Bank	20260402	13.35	13.4	13.2	13.4	2400	13.4	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20260402	0.22	0.23	0.18	0.19	7300	0.19	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20260402	67.03	68.64	66.23	68.33	2036900	68.33	up	up	correct
SSP.US	The E.W. Scripps Company	20260402	3.54	3.69	3.51	3.65	445400	3.65	up	up	correct
SSRM.US	SSR Mining Inc	20260402	29.7	31.92	29.4	31.58	6222900	31.58	up	up	correct
SSSS.US	SuRo Capital Corp	20260402	11.17	11.19	10.1	10.79	979300	10.79	down	down	correct
SSTI.US	ShotSpotter Inc	20260402	6.43	6.69	6.4	6.66	44400	6.66	up	up	correct
SSYS.US	Stratasys Ltd	20260402	7.68	8	7.66	7.97	478000	7.97	up	up	correct
STAA.US	STAAR Surgical Company	20260402	19.16	20.32	19.16	20.21	961400	20.21	up	up	correct
STAB.US	Statera Biopharma Inc	20260402	0.0001	0.0001	0.0001	0.0001	514	0.0001
STBA.US	S&T Bancorp Inc	20260402	41.72	42.52	41.59	42.51	143100	42.51	up	down	incorrect
STEP.US	StepStone Group Inc	20260402	45.69	48.04	44.99	47.05	820000	47.05	up	up	correct
STGW.US	MDC Partners Inc	20260402	6.14	6.31	6.08	6.28	1304800	6.28	up	down	incorrect
STIM.US	Neuronetics Inc	20260402	1.43	1.54	1.405	1.52	1052100	1.52	up	down	incorrect
STKL.US	SunOpta Inc	20260402	6.47	6.52	6.47	6.49	1353900	6.49	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20260402	1.76	1.78	1.72	1.78	5280	1.78	up	down	incorrect
STLD.US	Steel Dynamics Inc	20260402	179.27	184.25	177.8	180.2	937600	180.2	up	down	incorrect
STNE.US	StoneCo Ltd	20260402	13.96	14.34	13.7	13.95	2421300	11.5243	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260402	31.04	32.95	30.657	32.74	564300	32.74	up	up	correct
STRA.US	Strategic Education Inc	20260402	82.95	84.3	82.29	83.68	178300	83.68	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260402	99.96	100.01	99.94	100	2104128	99.042	up	up	correct
STRL.US	Sterling Construction Company Inc	20260402	402.44	432.24	402	416.34	350100	416.34	up	up	correct
STRM.US	Streamline Health Solutions Inc	20260402	0.215	0.215	0.215	0.215	14553	0.215
STRO.US	Sutro Biopharma Inc	20260402	24.11	25.39	23.65	23.78	126594	23.78	down	down	correct
STRR.US	Star Equity Holdings Inc	20260402	9.41	10.12	9.41	9.75	15300	9.75	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260402	10.019	10.1	9.991	10	3500	10	down	down	correct
STRS.US	Stratus Properties Inc	20260402	30.25	30.56	29.91	29.91	13900	29.91	down	down	correct
STRT.US	Strattec Security Corporation	20260402	78.38	79.09	77.33	78.11	98400	78.11	down	down	correct
STTK.US	Shattuck Labs Inc	20260402	6.07	6.5	6.06	6.42	443000	6.42	up	up	correct
STX.US	Seagate Technology Holdings plc	20260402	401	429.41	400	429.36	2376300	429.36	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260402	7.68	7.81	7.625	7.69	58200	7.69	up	down	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20260402	50.49	51.37	50.08	50.48	472500	50.48	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20260402	0.739	0.739	0.71	0.723	53800	0.723	down	up	incorrect
SVA.US	Sinovac Biotech Ltd	20260402	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260402	1.19	1.2998	1.17	1.27	82938391	1.2617	up	up	correct
SVRA.US	Savara Inc	20260402	5.46	5.696	5.45	5.56	811600	5.56	up	down	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20260402	0.02	0.02	0.02	0.02	300	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260402	1.695	1.71	1.63	1.66	50600	1.66	down	up	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260402	0.0362	0.0362	0.035	0.035	15276	0.035	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20260402	14.67	14.99	14.38	14.86	669300	14.86	up	up	correct
SWIM.US	Latham Group Inc	20260402	5.2	5.28	5.04	5.19	442700	5.19	down	down	correct
SWKH.US	SWK Holdings Corporation	20260402	16.7	16.72	15.71	15.9	105555	15.9	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260402	52.99	55.34	52.32	55.19	5395300	55.19	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260402	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260402	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260402	1.82	1.94	1.79	1.89	67500	1.89	up	up	correct
SY.US	So	20260402	2.73	2.89	2.65	2.87	495800	2.87	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260402	65.4	67.49	65.36	67.2	208200	67.2	up	up	correct
SYBX.US	Synlogic Inc	20260402	0.595	0.595	0.595	0.595	1000	0.595
SYNA.US	Synaptics Incorporated	20260402	69.39	74.39	69.39	74.15	643800	74.15	up	up	correct
SYPR.US	Sypris Solutions Inc	20260402	2.86	3.02	2.86	2.92	49900	2.92	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260402	0.0002	0.0002	0.0002	0.0002	9297	0.0002
SZZLU.US	Sizzle Acquisition Corp. Unit	20260402	10.58	10.58	10.58	10.58	0	10.58
TACO.US	Del Taco Restaurants Inc	20260402	10.22	10.23	10.21	10.22	255800	10.22
TACT.US	TransAct Technologies Incorporated	20260402	3.27	3.45	3.27	3.44	19000	3.44	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20260402	1.525	1.526	1.5	1.512	24734	1.512	down	down	correct
TAKMX.US	TAKMX	20260402	8.07	8.07	8.07	8.07	0	8.07
TALK.US	Talkspace Inc	20260402	5.16	5.18	5.16	5.18	1670500	5.18	up	up	correct
TALKW.US	Talkspace Inc	20260402	0.0035	0.0035	0.0035	0.0035	21388	0.0035
TANH.US	Tantech Holdings Ltd	20260402	0.36	0.553	0.36	0.41	2194700	0.41	up	up	correct
TAOP.US	Taoping Inc	20260402	1.34	1.38	1.29	1.33	9900	1.33	down	down	correct
TARA.US	Protara Therapeutics Inc	20260402	4.9	5.13	4.862	5.11	511500	5.11	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260402	69.06	71.37	69.01	70.12	370800	70.12	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260402	6.76	7.01	6.69	6.94	433112	6.94	up	up	correct
TATT.US	TAT Technologies Ltd	20260402	39.48	41.25	38.69	40.13	144700	40.13	up	up	correct
TAYD.US	Taylor Devices Inc	20260402	56.28	57.99	55.26	57.47	106300	57.47	up	up	correct
TBBK.US	The Bancorp Inc	20260402	53.6	55.68	53.27	55.65	286200	55.65	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260402	3.19	3.22	3.155	3.22	1269400	3.22	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260402	0.011	0.011	0.011	0.011	0	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260402	21.18	21.39	20.85	21.25	67000	21.1489	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260402	0.0002	0.0002	0.0002	0.0002	0	0.0002
TBNK.US	Territorial Bancorp Inc	20260402	42.42	42.95	42.28	42.91	49023	42.91	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260402	15.77	16.16	15.73	16.02	508800	16.02	up	up	correct
TC.US	TuanChe ADR	20260402	10.25	10.25	10.25	10.25	0	10.25
TCBI.US	Texas Capital Bancshares Inc	20260402	94.57	96.77	93.99	95.97	235100	95.97	up	down	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20260402	21.91	22.01	21.81	21.83	15400	21.83	down	up	incorrect
TCBK.US	TriCo Bancshares	20260402	47.33	48.15	47.33	48.09	81475	48.09	up	down	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260402	17.51	17.51	17.51	17.51	0	17.51
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260402	38.18	38.92	37.55	38.55	44500	38.55	up	up	correct
TCCO.US	Technical Communications Corporation	20260402	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260402	25.56	26	24.24	24.6	173100	24.6	down	down	correct
TCOM.US	Trip.com Group Limited	20260402	49.49	50.81	49.48	50.48	1372300	50.48	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20260402	16.51	16.68	16.51	16.67	13195	16.67	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260402	3.5	3.61	3.43	3.6	1246730	3.6	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260402	1	1.05	1	1.01	672900	1.01	up	up	correct
TCX.US	Tucows Inc	20260402	17.12	17.95	17.12	17.825	9843	17.825	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260402	10.56	10.56	10.56	10.56	132	10.56
TDACU.US	Trident Acquisitions Corp	20260402	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260402	17.86	18.19	17.79	18.15	57056	18.15	up	up	correct
TDUP.US	ThredUp Inc	20260402	3.25	3.406	3.23	3.36	2261600	3.36	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260402	69.61	69.96	66.905	68.29	3953200	68.29	down	down	correct
TECH.US	Bio	20260402	52.01	54.79	51.24	53.13	1802200	53.13	up	up	correct
TELA.US	TELA Bio Inc	20260402	0.571	0.605	0.501	0.597	83400	0.597	up	up	correct
TENB.US	Tenable Holdings Inc	20260402	17.03	17.6	16.67	17.58	2852100	17.58	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260402	15.68	15.982	14.8	15.015	335100	15.015	down	up	incorrect
TER.US	Teradyne Inc	20260402	290	313.49	290	309.61	2744900	309.61	up	down	incorrect
TERN.US	Terns Pharmaceuticals Inc	20260402	52.76	52.77	52.65	52.72	10851346	52.72	down	up	incorrect
TFC.US	PR	20260402	18.11	18.32	18.1	18.32	54900	18.32	up	up	correct
TFSL.US	TFS Financial Corporation	20260402	14.1	14.31	14.05	14.3	605000	14.3	up	up	correct
TGLS.US	Tecnoglass Inc	20260402	44.25	45.52	43.73	43.78	524400	43.78	down	up	incorrect
TGTX.US	TG Therapeutics Inc	20260402	33.12	34.1	33.06	33.53	1531600	33.53	up	down	incorrect
TH.US	Target Hospitality Corp	20260402	12.72	13.9	12.36	13.88	2060017	13.88	up	down	incorrect
THFF.US	First Financial Corporation	20260402	62.52	64.06	62.31	63.94	85568	63.94	up	up	correct
THRM.US	Gentherm Incorporated	20260402	27.53	28.42	27.17	27.76	228700	27.76	up	up	correct
THRY.US	Thryv Holdings Inc	20260402	2.7	2.855	2.64	2.8	385000	2.8	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260402	75.97	79.72	75.35	79.64	1119800	77.6799	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260402	6.13	6.435	6.13	6.38	2447400	6.38	up	up	correct
TIL.US	Instil Bio Inc	20260402	8.03	8.08	7.78	8.03	23783	8.03
TILE.US	Interface Inc	20260402	25.28	25.84	24.4	25.43	607900	25.43	up	up	correct
TIPT.US	Tiptree Inc	20260402	16.62	16.8	16.41	16.76	266900	16.76	up	down	incorrect
TIRX.US	Tian Ruixiang Holdings Ltd	20260402	0.0091	0.0133	0.009	0.009	203520	0.009	down	up	incorrect
TITN.US	Titan Machinery Inc	20260402	17.11	17.47	16.83	17.24	146000	17.24	up	down	incorrect
TIVC.US	Tivic Health Systems Inc. Common Stock	20260402	0.98	1.01	0.914	1	49200	1	up	down	incorrect
TKNO.US	Alpha Teknova Inc. Common Stock	20260402	2.89	3.19	2.89	3.16	72200	3.16	up	down	incorrect
TLF.US	Tandy Leather Factory Inc	20260402	2.42	2.42	2.35	2.38	3600	2.38	down	down	correct
TLIS.US	Talis Biomedical Corporation	20260402	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260402	6.07	6.66	5.89	6.55	5709500	6.55	up	down	incorrect
TLS.US	Telos Corporation	20260402	4.22	4.4	4.185	4.32	503200	4.32	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20260402	1.24	1.28	1.21	1.25	111100	1.25	up	down	incorrect
TMC.US	TMC the metals company Inc	20260402	4.28	4.61	4.26	4.59	4943400	4.59	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20260402	1.4	1.46	1.315	1.45	332300	1.45	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20260402	0.29	0.355	0.27	0.313	253000	0.313	up	down	incorrect
TMDX.US	TransMedics Group Inc	20260402	97.31	101.731	96.01	100.695	551700	100.695	up	down	incorrect
TMUS.US	T	20260402	205.81	205.81	198.69	201.4	4384000	201.4	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260402	18.25	19.095	18.08	18.61	1034200	18.61	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260402	21.26	22.2	20.618	21.63	2924600	21.63	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260402	13.16	14.01	13.07	13.9	313800	13.9	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260402	0.675	0.7	0.6553	0.6946	1507035	0.6946	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260402	3.01	3.15	2.99	3.12	640200	3.12	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260402	0.055	0.055	0.055	0.055	225	0.055
TOMZ.US	TOMI Environmental Solutions Inc	20260402	0.54	0.6	0.54	0.6	13600	0.6	up	up	correct
TOPS.US	Top Ships Inc	20260402	3.12	3.22	2.93	3.2	47800	3.2	up	up	correct
TOUR.US	Tuniu Corporation	20260402	0.791	0.791	0.733	0.733	17720	7.33	down	down	correct
TOWN.US	TowneBank	20260402	33.94	34.1	33.45	33.9	411872	33.9	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260402	1.58	1.63	1.55	1.59	71300	1.59	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260402	13.27	13.53	12.795	13.15	178000	13.15	down	down	correct
TREE.US	LendingTree Inc	20260402	41.09	42.3	39.99	40.75	198400	40.75	down	down	correct
TRIB.US	Trinity Biotech plc	20260402	0.61	0.62	0.58	0.6	48100	0.6	down	down	correct
TRIN.US	Trinity Capital Inc	20260402	14.64	14.99	14.61	14.98	1234300	14.8157	up	up	correct
TRIP.US	TripAdvisor Inc	20260402	10.26	10.91	10.25	10.85	8104000	10.85	up	up	correct
TRMB.US	Trimble Inc	20260402	64.01	66.31	63.74	65.12	1268400	65.12	up	up	correct
TRMD.US	TORM plc	20260402	27.99	29.17	27.8	29.1	757800	29.1	up	up	correct
TRMK.US	Trustmark Corporation	20260402	42.06	42.79	41.825	42.59	321604	42.59	up	up	correct
TRNS.US	Transcat Inc	20260402	73.43	76.26	72.24	76.2	103100	76.2	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260402	2.02	2.35	1.92	2.35	1473200	2.35	up	up	correct
TROO.US	TROOPS Inc	20260402	2.23	2.3	2.05	2.26	98900	2.26	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260402	88.5	90.91	87.75	90.17	2107000	90.17	up	up	correct
TRS.US	TriMas Corporation	20260402	35.8	36.25	35.19	35.68	605900	35.68	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260402	43.62	44.56	43.38	44.52	122400	44.52	up	up	correct
TRTN.US	PE	20260402	18.45	18.566	18.1	18.46	3611	18.46	up	up	correct
TRUP.US	Trupanion Inc	20260402	25.21	25.74	24.855	25.65	261200	25.65	up	up	correct
TRVG.US	trivago N.V	20260402	2.8	2.96	2.775	2.92	43800	2.92	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260402	11.51	12.28	11.265	11.94	1218900	11.94	up	up	correct
TRVN.US	Trevena Inc	20260402	0.011	0.011	0.011	0.011	600	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260402	33.6	40.11	33.32	40.11	308700	40.11	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260402	40.04	40.74	39.65	40.35	84572	40.35	up	up	correct
TSCO.US	Tractor Supply Company	20260402	44.15	44.35	43.35	43.82	7551500	43.82	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260402	178.99	198.94	176	197.8	3455900	197.8	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260402	4.18	4.405	4.16	4.37	1581000	4.37	up	up	correct
TSLA.US	Tesla Inc	20260402	364.2	370.28	359.03	360.59	83031200	360.59	down	down	correct
TTD.US	The Trade Desk Inc	20260402	21.74	22.525	21.455	22.05	12607200	22.05	up	up	correct
TTEC.US	TTEC Holdings Inc	20260402	2.51	2.66	2.45	2.56	612200	2.56	up	up	correct
TTEK.US	Tetra Tech Inc	20260402	30.27	31.55	29.96	31.07	1718100	31.07	up	up	correct
TTGT.US	TechTarget Inc	20260402	3.82	4.13	3.7	4.12	219600	4.12	up	up	correct
TTMI.US	TTM Technologies Inc	20260402	90.23	98.11	89.7	97.48	1049200	97.48	up	up	correct
TTOO.US	T2 Biosystems Inc	20260402	0.0002	0.0002	0.0002	0.0002	2188	0.0002
TTWO.US	Take	20260402	195.11	202.13	193.9	199.87	1473500	199.87	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260402	2.37	2.579	2.37	2.45	247000	2.45	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260402	10.96	10.96	10.96	10.96	200	10.96
TVACW.US	Thayer Ventures Acquisition Corporation	20260402	0.6637	0.6637	0.4305	0.475	5900	0.475	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260402	30.69	31.3489	30.22	30.44	1149800	30.44	down	down	correct
TW.US	Tradeweb Markets Inc	20260402	119.59	123.45	118.445	123.2	1610200	123.2	up	up	correct
TWIN.US	Twin Disc Incorporated	20260402	15.5	16.03	15.17	15.43	39800	15.43	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20260402	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260402	46.99	51	46.56	50.21	970700	50.21	up	down	incorrect
TXG.US	10x Genomics Inc	20260402	21.4	22.91	21.11	22.33	1277400	22.33	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20260402	2	2.05	1.94	2	16100	2
TXN.US	Texas Instruments Incorporated	20260402	192.38	196.07	191	194.87	3408100	194.87	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260402	160.19	163.26	157.13	162.98	979900	162.98	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260402	37.16	40	37.1	39.61	1048229	39.61	up	up	correct
TZOO.US	Travelzoo	20260402	5.63	5.91	5.63	5.9	40400	5.9	up	up	correct
UAL.US	United Airlines Holdings Inc	20260402	90	94	88.17	92.21	8630100	92.21	up	down	incorrect
UBCP.US	United Bancorp Inc	20260402	16.16	16.16	16	16	1900	16	down	up	incorrect
UBOH.US	United Bancshares Inc	20260402	38.05	38.05	38.05	38.05	200	38.05
UBSI.US	United Bankshares Inc	20260402	41.41	41.96	41.12	41.87	866600	41.87	up	up	correct
UCL.US	uCloudlink Group Inc	20260402	1.4	1.45	1.4	1.45	987	1.45	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260402	59.54	66.19	59	63.16	626000	63.16	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20260402	4.55	4.7	4.52	4.68	731000	4.68	up	up	correct
UEIC.US	Universal Electronics Inc	20260402	4.17	4.18	4.06	4.1	25174	4.1	down	down	correct
UFCS.US	United Fire Group Inc	20260402	36.5	37.7	36.28	37.58	98700	37.58	up	up	correct
UFPI.US	UFP Industries Inc	20260402	89.81	92.72	89.21	90.37	513400	90.37	up	up	correct
UFPT.US	UFP Technologies Inc	20260402	191.08	194.17	185.75	192.02	207600	192.02	up	up	correct
UG.US	United	20260402	6.6	6.6	6.5	6.51	2400	6.51	down	down	correct
UGRO.US	urban	20260402	19.65	21.75	18.272	19	957500	19	down	down	correct
UHAL.US	AMERCO	20260402	46.8	47.53	46.27	47.29	288000	47.29	up	up	correct
UK.US	Ucommune International Ltd	20260402	0.5	0.5	0.46	0.46	610	4.6	down	down	correct
ULBI.US	Ultralife Corporation	20260402	6.43	6.68	6.41	6.68	12500	6.68	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260402	3.51	3.725	3.46	3.6	4340300	3.6	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260402	21.27	22.03	20.56	21.47	59700	21.47	up	up	correct
ULTA.US	Ulta Beauty Inc	20260402	528.56	538.27	525.22	537.39	615700	537.39	up	down	incorrect
UMBF.US	UMB Financial Corporation	20260402	112.64	115.44	111.92	115.04	424400	115.04	up	down	incorrect
UNB.US	Union Bankshares Inc	20260402	24.48	24.7	24	24.7	2400	24.3413	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260402	6.95	7.08	6.765	6.93	491300	6.93	down	down	correct
UNIT.US	Uniti Group Inc	20260402	9.68	10.4	9.66	10.33	3776200	10.33	up	down	incorrect
UNTY.US	Unity Bancorp Inc	20260402	51.66	53.07	51.17	52.91	69100	52.91	up	down	incorrect
UONE.US	Urban One Inc	20260402	5.93	6.38	5.83	6.21	24100	6.21	up	down	incorrect
UONEK.US	Urban One Inc	20260402	5.22	5.4	5.01	5.4	1500	5.4	up	down	incorrect
UPC.US	Universe Pharmaceuticals INC	20260402	2.75	3.16	2.75	3.16	9287	3.16	up	down	incorrect
UPLD.US	Upland Software Inc	20260402	0.606	0.69	0.601	0.672	124600	0.672	up	down	incorrect
UPST.US	Upstart Holdings Inc	20260402	24.66	25.8	24.3	25.58	2794700	25.58	up	up	correct
UPWK.US	Upwork Inc	20260402	10.85	11.13	10.69	10.94	1906900	10.94	up	up	correct
URBN.US	Urban Outfitters Inc	20260402	62.35	64.96	61.79	64.57	1345000	64.57	up	up	correct
URGN.US	UroGen Pharma Ltd	20260402	18.49	19.22	18.44	18.82	382300	18.82	up	up	correct
UROY.US	Uranium Royalty Corp	20260402	3.5	3.705	3.45	3.69	1469700	3.69	up	up	correct
USAU.US	U.S. Gold Corp	20260402	15.38	16.28	15.05	15.84	257000	15.84	up	up	correct
USCB.US	US Century Bank	20260402	18.75	19.12	18.56	19.04	20500	19.04	up	up	correct
USEG.US	U.S. Energy Corp	20260402	0.98	0.99	0.82	0.85	10622900	0.85	down	down	correct
USIO.US	Usio Inc	20260402	1.12	1.15	1.12	1.13	15400	1.13	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260402	134.15	137.34	132	135.66	110200	135.66	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260402	16.31	16.31	16.31	16.31	0	16.31
UTHR.US	United Therapeutics Corporation	20260402	565	577.86	551.3	564.81	831100	564.81	down	down	correct
UTMD.US	Utah Medical Products Inc	20260402	62.02	64.5	62.02	63.12	9840	63.12	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260402	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260402	2.42	2.42	2.42	2.42	0	2.42
UVSP.US	Univest Financial Corporation	20260402	34.21	35.05	34.21	35.02	164200	35.02	up	up	correct
UXIN.US	Uxin Limited	20260402	2.92	3.05	2.9	2.99	148600	2.99	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260402	38.1441	38.6	38.1441	38.38	2305	38.38	up	down	incorrect
VALN.US	Valneva SE	20260402	6.11	6.227	6.04	6.1	248400	6.1	down	up	incorrect
VALU.US	Value Line Inc	20260402	35.3	35.3	35.3	35.3	400	34.9558
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260402	0.01	0.01	0	0	64469	0	down	up	incorrect
VBNK.US	VersaBank Common Shares	20260402	14.22	14.64	14.22	14.56	53800	14.5444	up	up	correct
VC.US	Visteon Corporation	20260402	90.95	91.86	88.73	91.38	852400	91.38	up	up	correct
VCEL.US	Vericel Corporation	20260402	31.82	35.2	31.28	34.14	1685800	34.14	up	up	correct
VCMIX.US	Versus Capital Multi	20260402	23.34	23.34	23.34	23.34	0	23.1034
VCNX.US	Vaccinex Inc	20260402	0.92	1	0.92	1	600	1	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260402	29.03	29.03	29.03	29.03	0	29.03
VCTR.US	Victory Capital Holdings Inc	20260402	63.56	64.783	62.27	62.93	561600	62.93	down	down	correct
VCYT.US	Veracyte Inc	20260402	31.48	33.18	31.476	32.25	702900	32.25	up	up	correct
VECO.US	Veeco Instruments Inc	20260402	33.42	34.99	33.42	34.36	494500	34.36	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260402	0.234	0.238	0.219	0.229	1969100	0.229	down	down	correct
VELO.US	Velocity Acquisition Corp	20260402	9.1	11.92	9.022	11.88	2143800	11.88	up	up	correct
VEON.US	VEON Ltd	20260402	46.39	48	46.32	47.72	29500	47.72	up	up	correct
VERA.US	Vera Therapeutics Inc	20260402	39.27	41.45	39	40.86	706600	40.86	up	up	correct
VERB.US	Verb Technology Company Inc	20260402	2.35	2.485	2.15	2.39	489016	2.39	up	up	correct
VERI.US	Veritone Inc	20260402	1.71	1.83	1.71	1.83	1629300	1.83	up	up	correct
VERO.US	Venus Concept Inc	20260402	0.4	0.4	0.265	0.303	25600	0.303	down	down	correct
VERU.US	Veru Inc	20260402	2.21	2.31	2.21	2.29	32100	2.29	up	up	correct
VERX.US	Vertex Inc	20260402	11.85	12.33	11.637	12.03	863200	12.03	up	up	correct
VFF.US	Village Farms International Inc	20260402	2.68	2.78	2.64	2.74	579435	2.74	up	up	correct
VFLEX.US	VFLEX	20260402	27.22	27.22	27.22	27.22	0	27.22
VG.US	Vonage Holdings Corp	20260402	15.75	15.8	14.41	14.64	32333700	14.64	down	down	correct
VIA.US	Via Renewables Inc	20260402	15.05	15.85	14.78	15.8	497600	15.8	up	up	correct
VIASP.US	Via Renewables Inc	20260402	25.26	25.4	25.26	25.33	1000	25.33	up	up	correct
VIAV.US	Viavi Solutions Inc	20260402	33.59	37.42	33.11	36.89	4758200	36.89	up	up	correct
VICR.US	Vicor Corporation	20260402	148.23	160	147.05	155.64	676000	155.64	up	up	correct
VINC.US	Vincerx Pharma Inc	20260402	0.013	0.013	0.013	0.013	539	0.013
VINP.US	Vinci Partners Investments Ltd	20260402	10.51	10.62	10.23	10.57	30581	10.57	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260402	1.12	1.16	1.08	1.08	286100	1.0108	down	down	correct
VIR.US	Vir Biotechnology Inc	20260402	8.662	9.4	8.65	9.06	1727100	9.06	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260402	6.1	6.2	5.95	6.16	21800	6.16	up	up	correct
VIRT.US	Virtu Financial Inc	20260402	43.92	46.3	43.92	46.22	1310000	46.22	up	up	correct
VISL.US	Vislink Technologies Inc	20260402	1.56	1.56	1.56	1.56	91	1.56
VITL.US	Vital Farms Inc	20260402	13.12	13.33	12.35	12.59	3447500	12.59	down	down	correct
VIVE.US	Viveve Medical Inc	20260402	0.0002	0.0002	0.0002	0.0002	809	0.0002
VIVO.US	Meridian Bioscience Inc	20260402	2.04	2.13	1.97	2.1	269600	2.1	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260402	32.1	35.185	32	34.8	3602000	34.8	up	up	correct
VLGEA.US	Village Super Market Inc	20260402	42.49	43.28	42.39	43.1	46700	43.1	up	up	correct
VLY.US	Valley National Bancorp	20260402	12.22	12.45	12.14	12.42	4777500	12.42	up	up	correct
VLYPO.US	Valley National Bancorp	20260402	24.5	24.77	24.5	24.76	3800	24.76	up	up	correct
VLYPP.US	Valley National Bancorp	20260402	24.82	24.95	24.82	24.95	3000	24.95	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260402	2.02	2.059	1.97	2.05	19300	2.05	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20260402	9.48	9.77	9.38	9.63	204700	9.63	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20260402	6.84	7	6.76	7	919700	7	up	down	incorrect
VNET.US	21Vianet Group Inc	20260402	8.13	8.52	8.03	8.19	3409700	8.19	up	down	incorrect
VNO.US	PO	20260402	14.36	14.427	14.23	14.42	37988	14.42	up	down	incorrect
VNOM.US	Viper Energy Partners LP	20260402	46.15	46.92	46.01	46.47	2300400	46.47	up	up	correct
VOD.US	Vodafone Group Plc	20260402	15.05	15.26	15.03	15.21	2086200	15.21	up	up	correct
VOR.US	Vor Biopharma Inc	20260402	16.79	19.31	16.76	18.05	1525600	18.05	up	up	correct
VRA.US	Vera Bradley Inc	20260402	3.21	3.41	3.16	3.39	185800	3.39	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260402	0.582	0.582	0.5202	0.54	46312	0.54	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260402	5.36	5.49	5.209	5.47	38600	5.47	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260402	18.56	19.245	18.44	18.84	3056300	18.84	up	up	correct
VREX.US	Varex Imaging Corporation	20260402	10.41	10.71	10.34	10.5	152700	10.5	up	up	correct
VRM.US	Vroom Inc	20260402	12.87	14.26	12.57	14.26	12800	14.26	up	up	correct
VRME.US	VerifyMe Inc	20260402	0.8156	0.8592	0.8142	0.8389	59300	0.8389	up	up	correct
VRNS.US	Varonis Systems Inc	20260402	21.6	22.59	20.86	22.53	1325600	22.53	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260402	0.0011	0.0011	0.0011	0.0011	0	0.0011
VRRM.US	Verra Mobility Corporation	20260402	14.18	14.52	13.98	14.52	2950020	14.52	up	up	correct
VRSK.US	Verisk Analytics Inc	20260402	182.95	186.37	180.97	185.08	1396400	185.08	up	up	correct
VRSN.US	VeriSign Inc	20260402	254.33	260.48	251.73	259.85	1086900	259.85	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260402	128.77	129.26	121.605	127.26	113903	125.1343	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260402	447.55	449.62	436.56	438.71	1244900	438.71	down	down	correct
VS.US	Versus Systems Inc	20260402	1.149	1.149	1.0922	1.11	4700	1.11	down	down	correct
VSAT.US	Viasat Inc	20260402	43.14	53.98	43.02	53.69	3356200	53.69	up	up	correct
VSEC.US	VSE Corporation	20260402	186.55	190.695	181.63	185.09	385233	185.0067	down	down	correct
VSLYX.US	If Inv Snr Fnd Y	20260402	5.49	5.49	5.49	5.49	0	5.49
VSTM.US	Verastem Inc	20260402	5.41	5.83	5.33	5.63	1837500	5.63	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260402	0.6	0.61	0.59	0.59	329800	0.59	down	down	correct
VTRS.US	Viatris Inc	20260402	13.31	13.65	13.28	13.44	5920900	13.44	up	down	incorrect
VTSI.US	VirTra Inc	20260402	3.75	3.845	3.63	3.78	33400	3.78	up	up	correct
VTVT.US	vTv Therapeutics Inc	20260402	40.16	43.09	40.16	41.17	41000	41.17	up	up	correct
VUZI.US	Vuzix Corporation	20260402	2.22	2.38	2.21	2.36	641300	2.36	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260402	1.255	1.351	1.25	1.32	170900	1.32	up	up	correct
VVPR.US	VivoPower International PLC	20260402	2.04	2.13	1.97	2.1	269683	2.1	up	up	correct
VXRT.US	Vaxart Inc	20260402	0.63	0.63	0.58	0.61	269700	0.61	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20260402	3.91	3.96	3.8	3.96	462500	3.96	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260402	0.606	0.614	0.592	0.601	125700	0.601	down	down	correct
WABC.US	Westamerica Bancorporation	20260402	51.36	52.06	51.17	51.83	112361	51.83	up	up	correct
WAFD.US	Washington Federal Inc	20260402	31.33	31.86	31.15	31.81	867143	31.81	up	up	correct
WAFDP.US	Washington Federal Inc	20260402	16.12	16.24	16.02	16.21	17500	16.21	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260402	1.6	1.63	1.56	1.63	13200	1.63	up	up	correct
WAL.US	PA	20260402	23.055	23.3	22.8525	23.02	19582	23.02	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260402	0.892	0.995	0.857	0.899	895300	0.899	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260402	0.036	0.04	0.033	0.036	900	0.036
WASH.US	Washington Trust Bancorp Inc	20260402	32.96	33.73	32.58	33.68	127204	33.68	up	up	correct
WATT.US	Energous Corporation	20260402	14.45	15.98	14.1	15.74	306900	15.74	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260402	6.3	6.3	5.89	5.92	5400	5.92	down	down	correct
WB.US	Weibo Corporation	20260402	8.62	8.775	8.62	8.68	917758	8.1088	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260402	27.04	28.07	26.86	27.79	1338800	27.79	up	up	correct
WDAY.US	Workday Inc	20260402	129.64	132.69	127.3	132.26	2990600	132.26	up	up	correct
WDC.US	Western Digital Corporation	20260402	278.17	298.15	278	294.97	7860400	294.97	up	up	correct
WDFC.US	WD	20260402	204.59	207.36	201.11	206.18	180700	205.1473	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260402	0.5	0.5	0.5	0.5	0	0.5
WEN.US	The Wendy's Company	20260402	6.87	6.95	6.72	6.88	6062200	6.88	up	up	correct
WERN.US	Werner Enterprises Inc	20260402	29.06	30.53	29.02	30.46	734800	30.3282	up	up	correct
WEYS.US	Weyco Group Inc	20260402	31.7137	32.37	31.7137	32.37	5731	32.37	up	down	incorrect
WFC.US	PD	20260402	17.09	17.29	17.07	17.26	56586	17.26	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20260402	13.1	13.1	13.09	13.09	700	13.09	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260402	16.93	16.93	16.93	16.93	0	16.93
WFRD.US	Weatherford International plc Ordinary Shares	20260402	93.99	97.19	93.84	95.29	1067800	95.29	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260402	7.11	7.4	7.08	7.4	110700	7.4	up	up	correct
WHLM.US	Wilhelmina International Inc	20260402	3.55	3.55	3.55	3.55	300	3.55
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260402	0.939	0.939	0.89	0.92	25700	2.76	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260402	38.4	38.4	38.4	38.4	0	38.4
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20260402	80.01	80.01	80.01	80.01	15	80.01
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260402	6.49	7.055	6.448	7.055	21700	7.055	up	up	correct
WILC.US	G. Willi	20260402	25.1	25.1	23.81	24.93	2538	24.487	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260402	1.82	1.91	1.82	1.9	34400	1.9	up	up	correct
WINA.US	Winmark Corporation	20260402	428.35	435.85	422.69	430.43	95300	430.43	up	up	correct
WING.US	Wingstop Inc	20260402	146.25	157.5	142.24	152.51	2401300	152.51	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260402	0.01	0.01	0.01	0.01	9000	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260402	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260402	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260402	90	90.5	81.65	81.95	6045400	81.95	down	down	correct
WKEY.US	WISeKey International Holding AG	20260402	6.01	6.58	5.85	6.54	99900	6.54	up	up	correct
WKHS.US	Workhorse Group Inc	20260402	2.76	2.76	2.56	2.65	179400	2.65	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260402	0.99	1.03	0.96	0.992	125400	0.992	up	up	correct
WLDN.US	Willdan Group Inc	20260402	76.88	82.04	76.57	80.34	190400	80.34	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260402	173.25	176.2	169.05	175.89	55000	175.89	up	up	correct
WMG.US	Warner Music Group Corp	20260402	25.76	26.39	25.31	26.11	1269300	26.11	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260402	12.98	13.12	12.82	13.07	44100	13.07	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260402	0.046	0.054	0.046	0.051	227119	5.1	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20260402	2.68	2.73	2.64	2.68	1262500	2.68
WORX.US	SCWorx Corp	20260402	0.12	0.123	0.115	0.12	20787	1.8
WPRT.US	Westport Fuel Systems Inc	20260402	1.88	1.9	1.82	1.87	27000	1.87	down	down	correct
WRAP.US	Wrap Technologies Inc	20260402	1.49	1.57	1.485	1.53	116800	1.53	up	up	correct
WRLD.US	World Acceptance Corporation	20260402	139.48	141.19	134.72	139.86	120100	139.86	up	up	correct
WSBC.US	WesBanco Inc	20260402	34.01	34.83	33.92	34.7	456500	34.7	up	up	correct
WSBF.US	Waterstone Financial Inc	20260402	18.1	18.25	18	18.21	85700	18.0412	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260402	17.03	18.03	16.76	17.39	1634300	17.39	up	up	correct
WSFS.US	WSFS Financial Corporation	20260402	65.42	66.54	64.98	66.3	380300	66.3	up	up	correct
WTBA.US	West Bancorporation Inc	20260402	23.92	24.46	23.8	24.1	17900	24.1	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260402	0.0803	0.09	0.0705	0.09	192686	0.09	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260402	137.05	139.75	136.29	139.6	324400	139.6	up	up	correct
WTW.US	Weight Watchers International Inc	20260402	287.09	294.28	285.91	288.64	428200	288.64	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260402	6.64	7.37	6.61	7.28	4068700	7.28	up	up	correct
WVFC.US	WVS Financial Corp	20260402	13.82	13.82	13.82	13.82	0	13.82
WVVI.US	Willamette Valley Vineyards Inc	20260402	2.54	2.54	2.54	2.54	600	2.54
WVVIP.US	Willamette Valley Vineyards Inc	20260402	2.95	2.97	2.9	2.97	1200	2.97	up	up	correct
WW.US	WW International Inc	20260402	13.64	14.47	13.325	14.27	169700	14.27	up	up	correct
WWD.US	Woodward Inc	20260402	365.41	378.95	360.05	371.78	553000	371.78	up	up	correct
WYNN.US	Wynn Resorts Limited	20260402	101.11	102.29	99.51	102.03	1382700	102.03	up	up	correct
XAIR.US	Beyond Air Inc	20260402	0.725	0.725	0.651	0.71	184500	0.71	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260402	2.79	3.08	2.7	3.01	12300	3.01	up	up	correct
XBIT.US	XBiotech Inc	20260402	2.3	2.38	2.3	2.35	6419	2.35	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260402	28.63	28.63	28.63	28.63	0	28.63
XCUR.US	Exicure Inc	20260402	4.08	4.29	4.08	4.19	8500	4.19	up	down	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20260402	21.83	21.83	21.83	21.83	0	21.83
XEL.US	Xcel Energy Inc	20260402	79.82	80.93	79.46	80.74	2698100	80.74	up	down	incorrect
XELA.US	Exela Technologies Inc	20260402	0.05	0.05	0.05	0.05	0	0.05
XELB.US	Xcel Brands Inc	20260402	1.4	1.47	1.3	1.35	16100	1.35	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20260402	56	57.44	55.861	56.85	897500	56.85	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260402	5.9	6.14	5.88	6.04	1338800	6.04	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260402	4.23	4.435	4.17	4.24	206100	4.24	up	up	correct
XGN.US	Exagen Inc	20260402	2.93	3.085	2.91	3.06	105500	3.06	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260402	10.25	10.25	10.25	10.25	0	10.25
XLO.US	Xilio Therapeutics Inc. Common Stock	20260402	8.3	8.57	8.2	8.51	26000	8.51	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260402	40.24	42.7	39.585	42.35	805600	42.35	up	up	correct
XNCR.US	Xencor Inc	20260402	12.21	12.825	12.2	12.81	608555	12.81	up	up	correct
XNET.US	Xunlei Limited	20260402	5.71	5.93	5.55	5.87	126300	5.87	up	up	correct
XOMA.US	XOMA Corporation	20260402	32.33	33.42	32.11	32.98	93500	32.98	up	up	correct
XOMAO.US	XOMA Corporation	20260402	25.41	25.76	25.39	25.64	4700	25.64	up	up	correct
XOMAP.US	XOMA Corporation	20260402	27.3	27.3	26.41	26.48	4300	26.48	down	down	correct
XONE.US	The ExOne Company	20260402	49.36	49.39	49.36	49.375	69071	49.2044	up	up	correct
XOS.US	Xos Inc	20260402	1.75	1.8	1.7	1.74	13300	1.74	down	down	correct
XOSWW.US	Xos Equity Warrants	20260402	0.0033	0.0037	0.0032	0.0032	21513	0.0032	down	down	correct
XP.US	XP Inc	20260402	18.12	18.9	17.86	18.61	4956500	18.61	up	up	correct
XPEL.US	XPEL Inc	20260402	43.96	45.15	43.1	44.16	264900	44.16	up	up	correct
XPER.US	Xperi Holding Corporation	20260402	5.57	5.74	5.5	5.72	145086	5.72	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260402	5.49	5.49	5.49	5.49	0	5.49
XRAY.US	DENTSPLY SIRONA Inc	20260402	11.35	11.88	11.26	11.63	2456100	11.63	up	down	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260402	0.389	0.464	0.37	0.43	18500	2.15	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20260402	1.25	1.29	1.22	1.26	3015700	1.26	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20260402	9.19	9.19	9.19	9.19	0	9.1406
XSICX.US	Voya Senior Income Fund Class	20260402	9.16	9.16	9.16	9.16	0	9.16
XSIIX.US	ING Senior Incm Fd	20260402	9.15	9.15	9.15	9.15	0	9.15
XSIWX.US	ING Senior Incm Fd	20260402	9.2	9.2	9.2	9.2	0	9.2
XSLCX.US	Invesco Senior Loan Fund Class	20260402	5.49	5.49	5.49	5.49	0	5.49
XTLB.US	XTL Biopharmaceuticals Ltd	20260402	2.47	2.47	2.3	2.43	12435	2.43	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260402	2.18	2.3	2.11	2.265	16300	2.265	up	down	incorrect
YI.US	111 Inc	20260402	6.91	7.13	6.44	6.44	6500	6.44	down	up	incorrect
YJ.US	Yunji Inc	20260402	1.55	1.62	1.5	1.5	14000	1.5	down	down	correct
YORW.US	The York Water Company	20260402	30.89	31.37	30.85	31.29	94681	31.29	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260402	1.77	1.87	1.73	1.73	6300	1.73	down	down	correct
YTRA.US	Yatra Online Inc	20260402	1.1	1.15	1.028	1.11	23500	1.11	up	up	correct
Z.US	Zillow Group Inc	20260402	39.78	42.21	39.05	40.6	3605100	40.6	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260402	202.5	210.95	199.77	202.84	508600	202.84	up	up	correct
ZCMD.US	Zhongchao Inc	20260402	1.71	1.765	1.71	1.765	2000	1.765	up	up	correct
ZD.US	Ziff Davis Inc.	20260402	41.61	43.47	40.73	43.19	640300	43.19	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260402	0.6045	0.6045	0.4949	0.4949	13317	0.4949	down	down	correct
ZG.US	Zillow Group Inc	20260402	39.86	42.17	39.14	40.64	1193500	40.64	up	up	correct
ZION.US	Zions Bancorporation National Association	20260402	57.02	58.35	56.77	58.13	1364300	58.13	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20260402	19.15	19.44	19.15	19.44	1865	19.44	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260402	6.5	6.5	4.8	4.8	8000	4.8	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20260402	1.59	1.68	1.59	1.64	2000	1.64	up	down	incorrect
ZLAB.US	Zai Lab Limited	20260402	20.22	20.67	19.84	20.41	707400	20.41	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20260402	80	82.4	79.17	82.36	2834400	82.36	up	down	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20260402	2.48	2.7	2.39	2.63	358100	2.63	up	up	correct
ZS.US	Zscaler Inc	20260402	136.38	139.16	134.1	138.56	1562900	138.56	up	up	correct
ZUMZ.US	Zumiez Inc	20260402	21.61	22.02	21.16	21.61	104400	21.61
ZVZZT.US	NASDAQ TEST STOCK	20260402	12.1	12.12	10.1	10.62	175234	10.62	down	down	correct
ZWZZT.US	NASDAQ TEST STOCK	20260402	64.2	64.2	64.2	64.2	900	64.2