CollectAI

close-nasdaq_stocks

2026/04/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260407	6.41	6.41	6.41	6.41	0	6.41
AACG.US	ATA Creativity Global	20260407	0.94	0.99	0.94	0.99	1400	0.99	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260407	9.98	9.98	9.98	9.98	200	9.98
AAIDX.US	AAIDX	20260407	20.03	20.03	20.03	20.03	0	20.03
AAL.US	American Airlines Group Inc	20260407	10.81	10.85	10.55	10.81	56698500	10.81
AAME.US	Atlantic American Corporation	20260407	2.15	2.33	2.15	2.27	14700	2.27	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260407	108.83	118.7	108.78	117.64	12271400	117.64	up	up	correct
AAON.US	AAON Inc	20260407	81	81.95	79	80.88	497300	80.88	down	down	correct
AAPL.US	Apple Inc	20260407	256.16	256.2	245.7	253.5	62148000	253.5	down	down	correct
AATC.US	Image Sensing Systems Inc	20260407	5.438	5.4551	5.4	5.41	6654	5.41	down	up	incorrect
ABCB.US	Ameris Bancorp	20260407	78.78	79.85	78.73	79.59	540300	79.59	up	down	incorrect
ABCL.US	AbCellera Biologics Inc	20260407	3.36	3.38	3.22	3.3	3962300	3.3	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260407	4.76	4.86	4.61	4.81	993400	4.81	up	up	correct
ABNB.US	Airbnb Inc	20260407	126.4	126.82	123.41	124.97	2735300	124.97	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260407	2.71	2.72	2.48	2.63	759400	2.63	down	down	correct
ABR.US	PF	20260407	21.85	22.03	21.85	21.96	4957	21.5794	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260407	2.93	2.98	2.8	2.92	3823300	2.92	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260407	4.41	4.475	4.35	4.46	841289	4.46	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260407	1.4	1.75	1.36	1.45	661600	1.45	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260407	22.2	22.31	21.9	22.09	1429200	22.09	down	down	correct
ACB.US	Aurora Cannabis Inc	20260407	3.4	3.42	3.34	3.37	665800	3.37	down	down	correct
ACET.US	Adicet Bio Inc	20260407	6.84	6.86	6.345	6.43	180700	6.43	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260407	97.09	97.5	96.44	96.92	1736800	96.92	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260407	16.59	16.68	16.48	16.68	48200	16.68	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260407	19.75	19.77	19.63	19.77	37700	19.77	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260407	25.01	25.55	24.49	25.39	2012700	25.39	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260407	3.22	3.26	3.09	3.2	508900	3.2	down	down	correct
ACIU.US	AC Immune SA	20260407	2.81	3.14	2.77	3.11	610795	3.11	up	up	correct
ACIW.US	ACI Worldwide Inc	20260407	41.1	41.34	40.67	40.78	440800	40.78	down	down	correct
ACLS.US	Axcelis Technologies Inc	20260407	97.37	99.64	94.03	96.87	482500	96.87	down	down	correct
ACMR.US	ACM Research Inc	20260407	40.91	42.2	40.57	41.91	638400	41.91	up	up	correct
ACNB.US	ACNB Corporation	20260407	48.79	49.79	48.551	49.73	93374	49.73	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260407	3.76	3.785	3.6	3.75	1094928	3.75	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260407	41.74	42.1	41.69	41.78	379100	41.78	up	up	correct
ACTG.US	Acacia Research Corporation	20260407	5.02	5.18	5	5.13	313247	5.13	up	up	correct
ACVA.US	ACV Auctions Inc	20260407	4.64	4.74	4.58	4.63	2255300	4.63	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260407	3.52	3.53	2.95	3.07	297327	3.07	down	down	correct
ADAG.US	Adagene Inc	20260407	4.23	4.75	4.18	4.43	437000	4.43	up	up	correct
ADBE.US	Adobe Inc	20260407	244.17	244.77	238.72	240.14	3331000	240.14	down	down	correct
ADC.US	PA	20260407	17.26	17.2999	17.1	17.1774	16252	17.0888	down	down	correct
ADI.US	Analog Devices Inc	20260407	323.79	327.51	321	327.41	2344400	327.41	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20260407	1.77	1.77	1.63	1.64	142200	1.64	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20260407	9.22	9.45	9.09	9.26	3426400	9.26	up	down	incorrect
ADP.US	Automatic Data Processing Inc	20260407	203.89	205.44	202.83	203.61	2259600	203.61	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260407	13.95	14.06	13.39	13.71	1405400	13.71	down	down	correct
ADSK.US	Autodesk Inc	20260407	236.33	238.6	232.91	234.96	1319000	234.96	down	down	correct
ADTN.US	ADTRAN Inc	20260407	12.88	13.25	12.53	13.21	1558800	13.21	up	up	correct
ADTX.US	Aditxt Inc	20260407	0.523	0.535	0.5	0.52	869000	0.52	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260407	93.8	94.6	92.64	93.15	208200	93.15	down	down	correct
ADV.US	Advantage Solutions Inc	20260407	23.4	24.66	22.6	23.66	83100	23.66	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260407	6.09	6.16	5.41	6.1	6400	6.1	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260407	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260407	1.12	1.22	1.04	1.16	605300	1.16	up	up	correct
AEHR.US	Aehr Test Systems	20260407	49.42	53.1	48.7	50.25	5751900	50.25	up	up	correct
AEI.US	Alset EHome International Inc	20260407	1.895	2	1.8298	1.96	23829	1.96	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260407	328.77	339.77	328.54	339.32	453200	339.32	up	up	correct
AEMD.US	Aethlon Medical Inc	20260407	2.21	2.21	2.08	2.09	6500	2.09	down	down	correct
AEP.US	American Electric Power Company Inc	20260407	132.17	133.57	131.9401	132.92	1813996	132.92	up	up	correct
AEYE.US	AudioEye Inc	20260407	6.16	6.44	6.1	6.24	125200	6.24	up	down	incorrect
AFBI.US	Affinity Bancshares Inc	20260407	22.26	22.33	22.26	22.29	8500	22.29	up	down	incorrect
AFCG.US	AFC Gamma Inc	20260407	2.87	2.9	2.825	2.86	59183	2.86	down	up	incorrect
AFIB.US	Acutus Medical Inc	20260407	0.0001	0.0001	0.0001	0.0001	0	0.0001
AFRM.US	Affirm Holdings Inc	20260407	47.57	48.35	46.52	47.4	4267200	47.4	down	down	correct
AFYA.US	Afya Limited	20260407	14.93	15.24	14.795	15	137100	15	up	up	correct
AGEN.US	Agenus Inc	20260407	3.77	4.14	3.58	4.06	1844200	4.06	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260407	34.8	35.31	34.48	35.11	1483700	35.11	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260407	0.879	0.91	0.848	0.875	50900	0.875	down	down	correct
AGNC.US	AGNC Investment Corp	20260407	10.17	10.23	10.05	10.09	12434200	9.9796	down	down	correct
AGNCM.US	AGNC Investment Corp	20260407	23.67	23.855	23.63	23.63	15100	23.63	down	down	correct
AGNCN.US	AGNC Investment Corp	20260407	24.98	24.999	24.873	24.95	44300	24.95	down	down	correct
AGNCO.US	AGNC Investment Corp	20260407	24.67	24.67	24.58	24.66	34100	24.66	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260407	23.86	23.9	23.782	23.85	139145	23.85	down	down	correct
AGYS.US	Agilysys Inc	20260407	70.67	71.29	68.16	68.58	207500	68.58	down	down	correct
AHCO.US	AdaptHealth Corp	20260407	11.69	12.13	11.69	11.94	929100	11.94	up	up	correct
AIHS.US	Senmiao Technology Limited	20260407	1.25	1.28	1.22	1.28	6300	1.28	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260407	18.12	18.27	17.48	18.12	343423	18.12
AIRG.US	Airgain Inc	20260407	5.35	5.51	5.251	5.44	100700	5.44	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260407	3.06	3.18	2.89	2.94	1430100	2.94	down	down	correct
AIRT.US	Air T Inc	20260407	22.005	22.1875	22	22.1875	1491	22.1875	up	up	correct
AIRTP.US	Air T Inc	20260407	19.28	19.28	19.28	19.28	0	19.28
AKAM.US	Akamai Technologies Inc	20260407	114.89	116.26	112.57	113.89	3584700	113.89	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260407	1.32	1.39	1.3	1.38	2363700	1.38	up	down	incorrect
AKTS.US	Akoustis Technologies Inc	20260407	16.2	16.91	15.67	16.72	349100	16.72	up	down	incorrect
AKTX.US	Akari Therapeutics Plc	20260407	3.42	3.8	3.29	3.8	32200	3.8	up	down	incorrect
ALCO.US	Alico Inc	20260407	42.66	43.8	42.66	43.69	35992	43.69	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260407	1.51	1.56	1.48	1.52	1303600	1.52	up	up	correct
ALEC.US	Alector Inc	20260407	2.34	2.49	2.3	2.47	562115	2.47	up	up	correct
ALF.US	Alfi Inc	20260407	10.76	10.8	10.76	10.8	1100	10.8	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260407	32.56	33.475	32.56	33.28	1896600	33.28	up	up	correct
ALGN.US	Align Technology Inc	20260407	171.1	171.15	165.4	166.87	934500	166.87	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20260407	8.14	8.56	7.61	7.9	48600	7.9	down	down	correct
ALGT.US	Allegiant Travel Company	20260407	79.38	81.3	78.22	80.74	430300	80.74	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260407	20.26	22.33	20.18	21.66	14931800	21.66	up	up	correct
ALKS.US	Alkermes plc	20260407	33.86	33.96	32.47	33.02	2140400	33.02	down	down	correct
ALKT.US	Alkami Technology Inc	20260407	16.65	17.13	16.46	16.89	1295300	16.89	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260407	2.6	2.63	2.475	2.62	3897843	2.62	up	up	correct
ALLT.US	Allot Ltd	20260407	7.1	7.12	6.8492	6.92	317809	6.92	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260407	319.48	322.35	313.54	319.52	1305100	319.52	up	up	correct
ALOT.US	AstroNova Inc	20260407	9.87	11.29	9.87	10.7	134600	10.7	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260407	0.0005	0.0005	0.0005	0.0005	415	0.0005
ALRM.US	Alarm.com Holdings Inc	20260407	43.87	44.47	43.68	44.43	343400	44.43	up	up	correct
ALRS.US	Alerus Financial Corporation	20260407	23.99	24.37	23.875	24.36	161759	24.36	up	up	correct
ALT.US	Altimmune Inc	20260407	3.34	3.45	3.255	3.38	2039600	3.38	up	up	correct
ALTO.US	Alto Ingredients Inc	20260407	4.58	4.64	4.36	4.41	1136500	4.41	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20260407	1.94	1.97	1.76	1.83	1159308	1.83	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260407	0.95	0.951	0.881	0.927	79900	0.927	down	down	correct
AMAL.US	Amalgamated Financial Corp	20260407	40.02	40.56	39.83	40.41	146900	40.41	up	up	correct
AMAT.US	Applied Materials Inc	20260407	348.15	356	345.5	354.31	4024800	354.31	up	up	correct
AMBA.US	Ambarella Inc	20260407	50.91	51.44	50.04	50.99	488000	50.99	up	up	correct
AMCX.US	AMC Networks Inc	20260407	7.37	7.68	7.37	7.58	350600	7.58	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260407	218.26	222.1	215.38	221.53	26483000	221.53	up	up	correct
AMGN.US	Amgen Inc	20260407	340.99	341.87	335.06	340	3162200	340	down	down	correct
AMKR.US	Amkor Technology Inc	20260407	46.61	47.89	45.89	47.62	1824400	47.62	up	up	correct
AMPG.US	AmpliTech Group Inc	20260407	1.91	1.92	1.815	1.83	454700	1.83	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260407	20.39	20.81	20.26	20.58	351463	20.58	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260407	6.76	6.88	6.625	6.7	1032400	6.7	down	down	correct
AMRN.US	Amarin Corporation plc	20260407	14.59	14.79	14.23	14.69	35700	14.69	up	down	incorrect
AMSC.US	American Superconductor Corporation	20260407	32.1	32.27	30.87	31.54	562600	31.54	down	up	incorrect
AMSF.US	AMERISAFE Inc	20260407	33.59	34.02	33.09	33.8	138400	33.8	up	down	incorrect
AMST.US	Amesite Inc	20260407	1.8	1.835	1.77	1.77	4900	1.77	down	up	incorrect
AMTB.US	Amerant Bancorp Inc	20260407	23.05	23.32	22.92	23.19	237600	23.19	up	up	correct
AMTX.US	Aemetis Inc	20260407	3.1	3.22	2.92	2.93	1077900	2.93	down	down	correct
AMWD.US	American Woodmark Corporation	20260407	39.39	39.61	38.76	39.54	215400	39.54	up	up	correct
AMZN.US	Amazon.com Inc	20260407	211.24	213.97	209.08	213.77	28154600	213.77	up	up	correct
ANAB.US	AnaptysBio Inc	20260407	62	62.5601	60.9101	62.13	442950	41.42	up	up	correct
ANDE.US	The Andersons Inc	20260407	74.43	75.02	72.52	73.03	328600	73.03	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260407	0.5635	0.7699	0.5635	0.6519	9757	0.6519	up	up	correct
ANGI.US	Angi Inc	20260407	6.98	7.05	6.85	6.95	801500	6.95	down	down	correct
ANGO.US	AngioDynamics Inc	20260407	9.77	9.83	9.39	9.7	682800	9.7	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260407	14.66	14.96	14.53	14.92	103555	14.92	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260407	76.84	81.11	76.1	79.47	398900	79.47	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20260407	2.65	2.69	2.56	2.69	106700	2.69	up	down	incorrect
ANNX.US	Annexon Inc	20260407	5.69	6.01	5.46	5.99	2247300	5.99	up	down	incorrect
ANY.US	Sphere 3D Corp	20260407	1.43	1.5	1.391	1.42	50200	1.42	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260407	23.15	23.3	22.48	23.07	291200	23.07	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260407	8.77	9.0005	8.73	8.81	27558	8.81	up	up	correct
APA.US	APA Corporation	20260407	43.45	44.28	42.77	42.96	6231700	42.6744	down	up	incorrect
APACU.US	StoneBridge Acquisition Corporation Unit	20260407	10.1399	10.6839	7.5325	10.6839	22500	10.6839	up	down	incorrect
APEI.US	American Public Education Inc	20260407	58.3	58.49	56.87	57.19	236141	57.19	down	up	incorrect
API.US	Agora Inc	20260407	3.68	3.75	3.605	3.66	169692	3.66	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260407	40.61	40.77	40.6	40.7	4299300	40.7	up	up	correct
APM.US	Aptorum Group Limited	20260407	0.89	0.908	0.856	0.856	9000	0.856	down	down	correct
APOG.US	Apogee Enterprises Inc	20260407	33.15	33.63	32.91	33.5	219900	33.5	up	up	correct
APP.US	AppLovin Corporation	20260407	407.37	415.6	398.35	410.44	2933300	410.44	up	up	correct
APPF.US	AppFolio Inc	20260407	159.02	160.21	156.21	156.64	171100	156.64	down	down	correct
APPN.US	Appian Corporation	20260407	24.24	24.71	24.01	24.42	563700	24.42	up	up	correct
APPS.US	Digital Turbine Inc	20260407	3.03	3.07	2.92	3.02	1615100	3.02	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260407	0.699	0.711	0.651	0.711	102100	0.711	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260407	4.08	4.17	3.8	4.17	37100	4.17	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260407	1.265	1.4699	1.265	1.37	20166	1.37	up	up	correct
APYX.US	Apyx Medical Corporation	20260407	3.75	3.89	3.67	3.75	106300	3.75
AQB.US	AquaBounty Technologies Inc	20260407	0.886	0.9	0.871	0.892	11200	0.892	up	up	correct
AQMS.US	Aqua Metals Inc	20260407	3.98	3.98	3.651	3.78	46800	3.78	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260407	4.07	4.14	3.99	4.13	1157100	4.13	up	up	correct
ARAY.US	Accuray Incorporated	20260407	0.44	0.44	0.37	0.38	1261000	0.38	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260407	0.6799	0.6799	0.62	0.62	693336	0.62	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260407	0.0401	0.0542	0.0401	0.0493	43927	0.0493	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260407	2.89	2.89	2.7	2.74	16700	2.74	down	down	correct
ARCB.US	ArcBest Corporation	20260407	103.22	104.82	101.61	103.55	314700	103.55	up	up	correct
ARCC.US	Ares Capital Corporation	20260407	18.23	18.31	17.98	18.05	7138300	18.05	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260407	8.13	8.52	8.09	8.51	405500	8.51	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260407	0.0002	0.0002	0.0002	0.0002	12300	0.0002
ARDX.US	Ardelyx Inc	20260407	5.92	5.96	5.73	5.95	1803700	5.95	up	up	correct
AREC.US	American Resources Corporation	20260407	2.42	2.42	2.17	2.225	3096700	2.225	down	down	correct
ARGX.US	argenx SE	20260407	741.365	766.21	734	765.43	361852	765.43	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260407	6.45	6.47	6.17	6.27	1318400	6.27	down	down	correct
ARKO.US	Arko Corp	20260407	5.6	5.715	5.579	5.6	1482500	5.6
ARKR.US	Ark Restaurants Corp	20260407	6.83	6.83	6.83	6.83	900	6.83
ARLP.US	Alliance Resource Partners L.P	20260407	28.27	28.39	27.73	27.73	315400	27.73	down	up	incorrect
AROW.US	Arrow Financial Corporation	20260407	34.56	34.97	34.31	34.9	90635	34.9	up	down	incorrect
ARQQ.US	Arqit Quantum Inc	20260407	13	13.14	12.21	12.55	147200	12.55	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260407	0.1216	0.13	0.1215	0.1215	13049	0.1215	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260407	23.47	23.525	22.965	23.27	775000	23.27	down	down	correct
ARRY.US	Array Technologies Inc	20260407	6.92	7.01	6.61	6.83	3431100	6.83	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260407	6.61	7.49	6.29	7.29	2691500	7.29	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260407	32.15	32.21	31.81	31.87	24782	31.87	down	down	correct
ARTW.US	Art's	20260407	2.181	2.205	2.12	2.12	7557	2.12	down	down	correct
ARVN.US	Arvinas Inc	20260407	11.15	11.49	10.8	11.37	917600	11.37	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260407	60.82	61.22	59.25	61.18	1158000	61.18	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260407	20.72	20.72	20.72	20.72	0	20.72
ASLE.US	AerSale Corporation	20260407	6.27	6.375	6.205	6.33	330900	6.33	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260407	28.96	29.37	28.1	28.53	67400	28.53	down	down	correct
ASML.US	ASML Holding N.V	20260407	1290.44	1309	1272.205	1306.45	1368911	1303.6026	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260407	58.55	59.33	54.08	57.18	1792467	57.18	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260407	10.764	10.94	10.75	10.94	5100	10.94	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260407	10.83	10.83	10.83	10.83	0	10.83
ASPS.US	Altisource Portfolio Solutions S.A	20260407	7.07	7.07	6.52	6.53	13857	6.53	down	down	correct
ASPU.US	Aspen Group Inc	20260407	0.2987	0.3	0.2829	0.2999	132302	0.2999	up	up	correct
ASRT.US	Assertio Holdings Inc	20260407	19.11	19.49	18.51	18.6	73300	18.6	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260407	3.715	3.72	3.65	3.7	12488	3.7	down	down	correct
ASTC.US	Astrotech Corporation	20260407	3.22	3.97	3.13	3.95	407475	3.95	up	up	correct
ASTE.US	Astec Industries Inc	20260407	55.06	55.55	54.52	55.38	174000	55.38	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260407	4.22	4.43	4.165	4.41	1638426	4.41	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260407	0.099	0.0998	0.0725	0.09	38827	0.09	down	down	correct
ASTS.US	AST SpaceMobile Inc	20260407	93.1	95.66	89.61	92.57	10175400	92.57	down	down	correct
ASUR.US	Asure Software Inc	20260407	8.5	8.65	8.32	8.6	77500	8.6	up	up	correct
ASYS.US	Amtech Systems Inc	20260407	12.15	12.57	11.82	12.15	133600	12.15
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260407	3.83	3.85	3.67	3.79	2556100	3.79	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20260407	6.33	6.39	5.7	5.83	24608	5.83	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260407	10.91	11.3	10.8	11.03	1707800	11.03	up	up	correct
ATER.US	Aterian Inc	20260407	0.659	0.669	0.61	0.669	50600	0.669	up	up	correct
ATEX.US	Anterix Inc	20260407	40	41.23	39.4	41.15	180860	41.15	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260407	3.77	3.82	3.65	3.76	27800	3.76	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260407	55.21	56.74	54.4	55.97	83400	55.97	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260407	25.03	25.05	25.015	25.022	9900	24.6413	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20260407	21.85	22.72	21.85	22.3	3600	22.3	up	up	correct
ATLO.US	Ames National Corporation	20260407	28.51	28.63	28.41	28.51	59700	28.51
ATMH.US	All Things Mobile Analytic Inc	20260407	0.045	0.045	0.045	0.045	300	0.045
ATNI.US	ATN International Inc	20260407	26.27	26.46	25.13	25.66	89200	25.66	down	down	correct
ATOM.US	Atomera Incorporated	20260407	4.11	4.15	3.92	4.07	338800	4.07	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260407	5.15	5.15	4.7	4.88	81510	4.88	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260407	4.86	4.965	4.601	4.71	32200	4.71	down	down	correct
ATRC.US	AtriCure Inc	20260407	29.1	29.43	28.55	28.89	399500	28.89	down	down	correct
ATRO.US	Astronics Corporation	20260407	70.75	71.93	69.6	71.83	394500	71.83	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20260407	0.35	0.3807	0.3398	0.35	6078	0.35
AUB.US	Atlantic Union Bankshares Corporation	20260407	36.32	36.59	36.13	36.49	852500	36.49	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260407	23.255	23.5	23.255	23.46	1309	23.46	up	up	correct
AUDC.US	AudioCodes Ltd	20260407	8.84	9.08	8.84	9.07	58200	9.07	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260407	1.23	1.25	1.105	1.14	196000	1.14	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260407	15.96	16.03	15.66	15.79	1061500	15.79	down	down	correct
AUR.US	Aurora Innovation Inc	20260407	4.15	4.17	3.95	4.09	13823000	4.09	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260407	6.54	6.76	6.43	6.63	442348	6.63	up	up	correct
AUROW.US	Aurora Innovation Inc	20260407	0.2495	0.2495	0.2495	0.2495	11863	0.2495
AUTL.US	Autolus Therapeutics plc	20260407	1.37	1.39	1.34	1.36	986740	1.36	down	down	correct
AUUD.US	Auddia Inc	20260407	4.74	4.77	4.46	4.46	38200	4.46	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260407	6.49	6.59	6.4	6.45	1095600	6.45	down	down	correct
AVAV.US	AeroVironment Inc	20260407	186.55	187.78	181.35	186.85	646100	186.85	up	down	incorrect
AVGO.US	Broadcom Inc	20260407	326.73	334.15	321.8	333.97	33310900	333.97	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260407	5.86	6.015	5.776	5.97	322600	5.97	up	down	incorrect
AVNW.US	Aviat Networks Inc	20260407	20.55	21.17	20.07	20.58	176500	20.58	up	down	incorrect
AVO.US	Mission Produce Inc	20260407	14.43	15.09	14.385	15.03	1115856	15.03	up	down	incorrect
AVPT.US	Avepoint Inc	20260407	10.01	10.105	9.91	10.01	1978600	10.01
AVT.US	Avnet Inc	20260407	62.23	63.35	62.11	62.53	953700	62.53	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260407	16.15	16.26	15.21	15.92	558200	15.92	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260407	2.92	3.105	2.873	3.08	1073100	3.08	up	up	correct
AWRE.US	Aware Inc	20260407	1.32	1.37	1.22	1.26	33200	1.26	down	down	correct
AXGN.US	AxoGen Inc	20260407	32.46	32.46	30.42	30.99	1015600	30.99	down	down	correct
AXON.US	Axon Enterprise Inc	20260407	409.91	411.49	362.73	372.87	2129500	372.87	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260407	167.73	169.28	165.17	168.74	401300	168.74	up	up	correct
AXTI.US	AXT Inc	20260407	42.7	45.65	41.72	45.46	15010600	45.46	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260407	2.63	2.65	2.54	2.57	28800	2.57	down	down	correct
AZN.US	AstraZeneca PLC	20260407	198.71	202	196.95	200.81	2450800	200.81	up	up	correct
BAC.US	PQ	20260407	17.12	17.23	17.06	17.23	67620	16.9658	up	down	incorrect
BAND.US	Bandwidth Inc	20260407	18.16	18.49	17.465	17.9	383244	17.9	down	up	incorrect
BANF.US	BancFirst Corporation	20260407	109.46	110.9	109.38	110.66	113300	110.66	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260407	25.89	25.89	25.89	25.89	400	25.89
BANR.US	Banner Corporation	20260407	62.36	62.86	61.95	62.7	265600	62.7	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20260407	19.4	19.44	19.16	19.16	32700	19.0147	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260407	2.47	2.65	2.47	2.64	9100	2.64	up	up	correct
BATRA.US	The Liberty Braves Group	20260407	47.51	48.695	47.51	48.58	36400	48.58	up	up	correct
BATRK.US	The Liberty Braves Group	20260407	43.67	44.02	43.55	43.9	260700	43.9	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260407	4.6	4.65	4.26	4.35	2148100	4.35	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260407	7.09	7.14	6.98	7.09	135600	7.09
BBGI.US	Beasley Broadcast Group Inc	20260407	3.2	3.22	3.14	3.14	7800	3.14	down	down	correct
BBIG.US	Vinco Ventures Inc	20260407	0.0015	0.0015	0.0015	0.0015	0	0.0015
BBIO.US	BridgeBio Pharma Inc	20260407	72.06	72.16	70.52	71.93	1159900	71.93	down	up	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20260407	1.2	1.26	1.2	1.235	21600	1.235	up	down	incorrect
BBSI.US	Barrett Business Services Inc	20260407	29.82	29.97	29.22	29.29	175238	29.29	down	down	correct
BCAB.US	BioAtla Inc	20260407	5.37	5.37	3.92	4.66	257455	4.66	down	down	correct
BCBP.US	BCB Bancorp Inc	20260407	9.28	9.46	9.22	9.44	126600	9.44	up	up	correct
BCDA.US	BioCardia Inc	20260407	1.19	1.22	1.16	1.19	22500	1.19
BCLI.US	Brainstorm Cell Therapeutics Inc	20260407	0.8759	0.9479	0.85	0.85	8002	0.85	down	down	correct
BCML.US	BayCom Corp	20260407	30.14	30.44	29.91	30.23	23400	30.23	up	up	correct
BCOR.US	Blucora Inc	20260407	20.73	21.219	20.72	21.219	600	21.219	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260407	10.85	11	10.8	10.994	12264	10.994	up	up	correct
BCPC.US	Balchem Corporation	20260407	169.58	171.13	168.86	170.02	136500	170.02	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260407	9.42	9.62	9.15	9.59	2923900	9.59	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260407	4.28	4.46	4.12	4.43	131900	4.43	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20260407	4.9	4.95	4.745	4.9	361100	4.9
BDSX.US	Biodesix Inc	20260407	15.24	15.34	14.2734	14.53	49779	14.53	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20260407	2.47	2.52	2.35	2.45	581400	2.45	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260407	24.23	24.665	23.44	24.49	1897100	24.49	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260407	1.19	1.2	1.15	1.17	215200	1.17	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260407	0.1351	0.1351	0.1351	0.1351	0	0.1351
BEEM.US	Beam Global	20260407	1.51	1.51	1.45	1.48	99500	1.48	down	down	correct
BELFA.US	Bel Fuse Inc	20260407	194.86	197	191.05	196.85	107100	196.797	up	up	correct
BELFB.US	Bel Fuse Inc	20260407	202.96	211.36	202.96	210.32	169600	210.258	up	up	correct
BFC.US	Bank First Corporation	20260407	136.74	138.81	136.21	138.76	109800	138.76	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260407	1	1	0.949	0.98	40800	0.98	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20260407	0.063	0.063	0.063	0.063	4476	0.063
BFST.US	Business First Bancshares Inc	20260407	27.64	27.88	27.42	27.67	425900	27.67	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260407	1410	1410	1400	1400	3000	1400	down	down	correct
BHF.US	Brighthouse Financial Inc	20260407	60.15	60.28	59.62	60.24	336100	60.24	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260407	17.37	17.37	17.1	17.25	11900	17.25	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260407	11.655	11.875	11.65	11.87	33700	11.87	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260407	13.04	13.3	12.926	13.3	26300	13.3	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260407	16.745	16.95	16.695	16.9	34300	16.9	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260407	16	16.39	16	16.32	27100	16.32	up	up	correct
BIDU.US	Baidu Inc	20260407	110.82	111.09	108.83	110.61	727600	110.61	down	down	correct
BIIB.US	Biogen Inc	20260407	172.2	175.64	170.43	175.61	1515500	175.61	up	up	correct
BILI.US	Bilibili Inc	20260407	23	23.035	22.54	22.98	1009800	22.98	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20260407	0.574	0.644	0.507	0.52	877700	0.52	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260407	2.54	2.68	2.4101	2.52	89650	2.52	down	down	correct
BIVI.US	BioVie Inc	20260407	1.49	1.49	1.43	1.44	26200	1.44	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260407	2.02	2.05	1.96	2.05	7600	2.05	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260407	36.64	37.4	36.64	36.96	424100	36.96	up	up	correct
BKNG.US	Booking Holdings Inc	20260407	174.42	175.88	169.71	173.41	9117800	173.41	down	down	correct
BKR.US	Baker Hughes Company	20260407	60.2	61.33	59.81	61.25	4921900	61.25	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260407	15.9	15.9	15.75	15.75	962	15.5162	down	down	correct
BKYI.US	BIO	20260407	0.55	0.58	0.54	0.58	9270	5.8	up	up	correct
BL.US	BlackLine Inc	20260407	35.95	36.44	35.11	35.28	777200	35.28	down	down	correct
BLBD.US	Blue Bird Corporation	20260407	56.91	58.65	56.8	58.54	260600	58.54	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20260407	8.54	8.85	7.43	7.84	1720600	7.84	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260407	2.51	2.56	2.35	2.4	2140200	2.4	down	down	correct
BLFS.US	BioLife Solutions Inc	20260407	19.22	19.22	18.6	19.13	484400	19.13	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260407	0.867	0.9274	0.8588	0.8588	7355	0.8588	down	down	correct
BLKB.US	Blackbaud Inc	20260407	38.72	39.87	38.1	38.73	455800	38.73	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260407	5.72	5.77	5.62	5.66	1883800	5.66	down	down	correct
BLNK.US	Blink Charging Co	20260407	0.58	0.58	0.5469	0.576	987640	0.576	down	down	correct
BLRX.US	BioLineRx Ltd	20260407	2.29	2.29	2.2	2.27	15600	2.27	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260407	3.67	3.72	3.565	3.62	574037	3.62	down	up	incorrect
BMBL.US	Bumble Inc	20260407	3.43	3.505	3.29	3.48	1916502	3.48	up	up	correct
BMEA.US	Biomea Fusion Inc	20260407	1.53	1.91	1.43	1.9	5663327	1.9	up	up	correct
BMRA.US	Biomerica Inc	20260407	2.13	2.16	2.06	2.16	10900	2.16	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260407	26.12	26.37	25.92	26.22	138600	26.22	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260407	56.14	56.41	55.36	56.22	1257000	56.22	up	up	correct
BNGO.US	Bionano Genomics Inc	20260407	1.13	1.17	1.12	1.17	112800	1.17	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260407	16.3	17.0999	15.85	16.09	7310	16.09	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260407	10.93	11.015	10.36	10.91	83800	10.91	down	down	correct
BNTX.US	BioNTech SE	20260407	89.4	90.24	87.56	89.62	662100	89.62	up	up	correct
BOKF.US	BOK Financial Corporation	20260407	129.9	131.7	128.22	130.98	397200	130.98	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260407	4.93	5.06	4.76	4.78	25681	4.78	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260407	1.315	1.34	1.3	1.33	26500	1.33	up	up	correct
BOOM.US	DMC Global Inc	20260407	5.46	5.65	5.3	5.42	387500	5.42	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260407	4.75	4.75	4.62	4.64	25000	4.64	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260407	20.96	21.35	20.8	21.29	8800	21.29	up	up	correct
BOXL.US	Boxlight Corporation	20260407	1.26	1.3651	1.2401	1.26	292495	1.26
BPOP.US	Popular Inc	20260407	141.98	144.09	140.02	141.64	551400	141.64	down	down	correct
BPRN.US	The Bank of Princeton	20260407	34.41	34.7	34.41	34.6	15100	34.6	up	up	correct
BPTH.US	Bio	20260407	0.06	0.06	0.05	0.05	6800	0.05	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260407	16.68	16.79	16.55	16.56	10900	16.56	down	up	incorrect
BPYPN.US	Brookfield Property Partners L.P	20260407	13.82	13.85	13.77	13.8	18100	13.8	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20260407	15.25	15.25	15.06	15.15	11800	15.15	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20260407	16.08	16.08	15.88	15.901	5000	15.901	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260407	1.8	1.81	1.7	1.74	6836	1.74	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20260407	7.56	8.16	7.56	7.61	9700	7.61	up	up	correct
BRKR.US	Bruker Corporation	20260407	36.63	37.01	36	36.67	1449000	36.67	up	down	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260407	1.33	1.36	1.291	1.3	25500	1.3	down	up	incorrect
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260407	0.25	0.2507	0.23	0.2507	4628100	0.2507	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260407	22.79	23.21	22.21	22.39	2109100	22.39	down	down	correct
BSBK.US	Bogota Financial Corp	20260407	8.71	8.71	8.71	8.71	0	8.71
BSET.US	Bassett Furniture Industries Incorporated	20260407	14	14.2422	13.675	13.92	31753	13.92	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260407	0.0006	0.0007	0.0006	0.0007	1977338	0.0007	up	up	correct
BSRR.US	Sierra Bancorp	20260407	34.57	34.73	34.28	34.61	34700	34.61	up	up	correct
BSVN.US	Bank7 Corp	20260407	41.5	41.77	41.03	41.64	10200	41.64	up	up	correct
BSY.US	Bentley Systems Incorporated	20260407	34.88	35.13	34.305	34.35	1177900	34.35	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20260407	1.14	1.145	1.06	1.09	1254200	1.09	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260407	2.07	2.15	1.73	1.95	1008870	1.95	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20260407	0.199	0.199	0.199	0.199	504	0.199
BTBT.US	Bit Digital Inc	20260407	1.34	1.34	1.28	1.31	21949600	1.31	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260407	1.48	1.48	1.415	1.44	415700	1.44	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260407	0.27	0.2731	0.2259	0.235	11630	0.235	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260407	6.68	6.755	6.63	6.7	1046000	6.6524	up	up	correct
BUSE.US	First Busey Corporation	20260407	25.79	26.09	25.79	25.93	515400	25.6758	up	up	correct
BVS.US	Bioventus Inc	20260407	8.98	9.045	8.7	8.84	644500	8.84	down	down	correct
BWAY.US	BrainsWay Ltd	20260407	12.52	12.78	12.04	12.26	181500	12.26	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260407	17.99	18.37	17.99	18.32	77800	18.32	up	up	correct
BWEN.US	Broadwind Inc	20260407	2.05	2.1163	2.01	2.05	70912	2.05
BWFG.US	Bankwell Financial Group Inc	20260407	49.8	50.72	49.2	50.71	105304	50.71	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260407	29.33	30.45	28.64	29.7	105377	29.7	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260407	17.48	17.6	17.161	17.55	81303	17.55	up	up	correct
BYFC.US	Broadway Financial Corporation	20260407	7.33	7.33	7.33	7.33	0	7.33
BYND.US	Beyond Meat Inc	20260407	0.597	0.6	0.573	0.58	18918900	0.58	down	down	correct
BYRN.US	Byrna Technologies Inc	20260407	9.19	9.39	8.98	9.33	412100	9.33	up	up	correct
BYSI.US	BeyondSpring Inc	20260407	1.71	1.75	1.655	1.72	12300	1.72	up	up	correct
BZ.US	Kanzhun Ltd ADR	20260407	13.45	13.47	13.075	13.16	4691900	13.16	down	down	correct
BZUN.US	Baozun Inc	20260407	2.51	2.57	2.445	2.47	179500	2.47	down	down	correct
CAAS.US	China Automotive Systems Inc	20260407	4.18	4.3	4.09	4.29	7300	4.29	up	up	correct
CABA.US	Cabaletta Bio Inc	20260407	3	3.15	2.96	3.07	1842400	3.07	up	up	correct
CAC.US	Camden National Corporation	20260407	48.98	49.19	48.23	49.07	136200	48.6668	up	up	correct
CACC.US	Credit Acceptance Corporation	20260407	440.99	451.75	438.74	444.72	126200	444.72	up	up	correct
CADCX.US	CADCX	20260407	23.94	23.94	23.94	23.94	0	23.94
CADEX.US	CADEX	20260407	24.04	24.04	24.04	24.04	0	24.04
CADFX.US	CION Ares Diversified Credit Fund W	20260407	24.29	24.29	24.29	24.29	0	24.29
CADL.US	Candel Therapeutics Inc. Common Stock	20260407	5	5.02	4.74	4.95	1224892	4.95	down	down	correct
CADSX.US	CADSX	20260407	24.15	24.15	24.15	24.15	0	24.15
CADUX.US	CADUX	20260407	24.26	24.26	24.26	24.26	0	24.26
CADWX.US	CADWX	20260407	24.1	24.1	24.1	24.1	0	24.1
CAKE.US	The Cheesecake Factory Incorporated	20260407	56.8	57.36	55.74	55.78	833600	55.78	down	down	correct
CALA.US	Calithera Biosciences Inc	20260407	0.0003	0.0003	0.0003	0.0003	331	0.0003
CALM.US	Cal	20260407	78.69	79.11	77.08	77.24	763900	76.8852	down	down	correct
CAMP.US	CalAmp Corp	20260407	4.46	4.75	4.444	4.65	182600	4.65	up	up	correct
CAMT.US	Camtek Ltd	20260407	159.54	161.47	154.23	159.22	244600	159.22	down	down	correct
CAN.US	Canaan Inc	20260407	0.413	0.42	0.4	0.415	5189500	0.415	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260407	31.37	31.98	30.33	31.97	713900	31.97	up	up	correct
CAR.US	Avis Budget Group Inc	20260407	217.01	256.99	209.6	255.15	6026700	255.15	up	up	correct
CARE.US	Carter Bankshares Inc	20260407	23.59	23.67	23.45	23.5	461700	23.5	down	down	correct
CARG.US	CarGurus Inc	20260407	34.72	35.36	34.07	35.24	1516500	35.24	up	up	correct
CARV.US	Carver Bancorp Inc	20260407	1.5	1.59	1.5	1.59	1345	1.59	up	up	correct
CASH.US	Meta Financial Group Inc	20260407	92.06	92.8	91.34	92.61	199500	92.61	up	up	correct
CASS.US	Cass Information Systems Inc	20260407	44.58	45.49	43.3	45.13	183300	45.13	up	up	correct
CASY.US	Casey's General Stores Inc	20260407	757.25	757.25	738.6	741.82	710700	741.3057	down	down	correct
CATY.US	Cathay General Bancorp	20260407	50.9	51.6	50.61	51.51	330000	51.51	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20260407	20.22	20.34	20.15	20.27	370000	20.27	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20260407	0.82	0.83	0.81	0.81	24800	0.81	down	up	incorrect
CBFV.US	CB Financial Services Inc	20260407	35.2	35.2	35.03	35.03	4504	35.03	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20260407	19.26	19.49	18	19.21	265000	19.21	down	down	correct
CBNK.US	Capital Bancorp Inc	20260407	30.29	30.76	30.05	30.65	133800	30.65	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260407	297.53	302.15	295.3	295.64	683800	295.64	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260407	29.69	30.16	28.4	28.42	1120400	28.1811	down	down	correct
CBSH.US	Commerce Bancshares Inc	20260407	49.81	50.49	49.8	49.97	1115200	49.97	up	down	incorrect
CCAP.US	Crescent Capital BDC Inc	20260407	12.41	12.535	12.32	12.42	227004	12.42	up	down	incorrect
CCB.US	Coastal Financial Corporation	20260407	78.52	79.645	77.35	79.41	94769	79.41	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20260407	44.63	45.38	44.62	45.31	176201	45.31	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260407	2.84	2.86	2.71	2.74	1201000	2.74	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260407	22.08	22.445	22.053	22.3	131900	22.1153	up	up	correct
CCEL.US	Cryo	20260407	3.61	3.61	3.3501	3.3801	8069	3.3801	down	down	correct
CCEP.US	Coca	20260407	92.91	93.99	92.59	93.12	1279900	93.12	up	up	correct
CCLFX.US	CCLFX	20260407	10.3	10.3	10.3	10.3	0	10.3
CCNE.US	CNB Financial Corporation	20260407	29.89	30.52	29.64	30.47	166600	30.47	up	up	correct
CCNEP.US	CNB Financial Corporation	20260407	24.801	24.801	24.801	24.801	1000	24.801
CCOI.US	Cogent Communications Holdings Inc	20260407	19.2	20.42	18.82	20.16	956200	20.16	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260407	9.53	9.95	9.52	9.86	390900	9.86	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260407	24.3	24.96	24.21	24.62	94600	24.62	up	up	correct
CD.US	Chindata Group Holdings Limited	20260407	4.09	4.48	3.8	4.19	110800	4.19	up	up	correct
CDLX.US	Cardlytics Inc	20260407	1.19	1.24	1.13	1.15	3542200	1.15	down	down	correct
CDNA.US	CareDx Inc	20260407	17.81	17.81	17.2	17.67	484000	17.67	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260407	278.03	280	273.9	279.48	1275100	279.48	up	up	correct
CDW.US	CDW Corporation	20260407	123.47	125.2	122.82	123.69	1475300	123.69	up	down	incorrect
CDXS.US	Codexis Inc	20260407	1.87	1.99	1.81	1.98	1951400	1.98	up	down	incorrect
CDZI.US	Cadiz Inc	20260407	5.1	5.1	4.855	4.89	590113	4.89	down	up	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20260407	19.15	19.38	19.15	19.38	4000	19.38	up	down	incorrect
CEDAX.US	CEDAX	20260407	21.37	21.37	21.37	21.37	0	21.37
CEDIX.US	Destra International & Event	20260407	21.4	21.4	21.4	21.4	0	21.4
CEDTX.US	CEDTX	20260407	21.23	21.23	21.23	21.23	0	21.23
CELC.US	Celcuity Inc	20260407	113.43	116.11	112.51	115.56	609700	115.56	up	up	correct
CELH.US	Celsius Holdings Inc	20260407	35.55	35.73	34.03	34.48	5207300	34.48	down	down	correct
CELU.US	Celularity Inc	20260407	1.4	1.41	1.38	1.39	9297	1.39	down	down	correct
CELUW.US	Celularity Inc	20260407	0.008	0.008	0.0079	0.0079	2000	0.0079	down	up	incorrect
CENQW.US	CENAQ Energy Corp. Warrant	20260407	0.0246	0.025	0.0202	0.0239	22280	0.0239	down	up	incorrect
CENT.US	Central Garden & Pet Company	20260407	36.25	36.57	36.0607	36.31	52132	36.31	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20260407	32.06	32.33	31.89	32.26	212600	32.26	up	down	incorrect
CENX.US	Century Aluminum Company	20260407	65.73	67.63	65.25	66.03	2659000	66.03	up	up	correct
CERS.US	Cerus Corporation	20260407	1.84	1.88	1.8	1.84	940000	1.84
CERT.US	Certara Inc	20260407	5.42	5.63	5.345	5.62	3069700	5.62	up	up	correct
CETX.US	Cemtrex Inc	20260407	1.685	1.74	1.24	1.29	149537900	1.29	down	down	correct
CEVA.US	CEVA Inc	20260407	19.4	19.59	18.88	19.32	207000	19.32	down	down	correct
CFBK.US	CF Bankshares Inc	20260407	28.55	29	28.46	28.57	27300	28.4828	up	up	correct
CFFI.US	C&F Financial Corporation	20260407	73.5	73.5	73.45	73.45	3770	73.45	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260407	7.32	7.43	7.32	7.42	621100	7.3379	up	up	correct
CG.US	The Carlyle Group Inc	20260407	46.76	47.77	46.22	47	1968600	47	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260407	17.43	17.45	17.29	17.38	11000	17.093	down	down	correct
CGBD.US	TCG BDC Inc	20260407	10.97	11.11	10.92	10.97	718400	10.97
CGC.US	Canopy Growth Corporation	20260407	0.995	1.01	0.977	0.992	3556900	0.992	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260407	22.46	22.46	22.46	22.46	0	22.46
CGEM.US	Cullinan Oncology Inc	20260407	14.76	14.95	14.33	14.86	462300	14.86	up	down	incorrect
CGEN.US	Compugen Ltd	20260407	2.19	2.35	2.185	2.32	486994	2.32	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20260407	8.865	8.95	8.64	8.81	396672	8.81	down	up	incorrect
CGNX.US	Cognex Corporation	20260407	49.81	51.94	49.34	51.69	2362800	51.69	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20260407	11.5	11.51	11.37	11.51	14400	11.4359	up	down	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20260407	0.8	0.829	0.745	0.817	1002300	0.817	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260407	19.2	19.27	18.51	18.85	18500	18.85	down	down	correct
CHCO.US	City Holding Company	20260407	122.75	124.68	122.75	124.49	98600	123.6395	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260407	89.59	90.39	88.19	88.51	462700	88.51	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260407	59.2	59.61	58.05	59.24	377600	59.24	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260407	11.21	11.35	11.09	11.32	337200	11.2282	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20260407	146.55	149.42	146.34	148.4	899600	148.4	up	up	correct
CHMG.US	Chemung Financial Corporation	20260407	55.39	55.8	55.39	55.8	4600	55.8	up	up	correct
CHNR.US	China Natural Resources Inc	20260407	3.85	3.9	3.73	3.86	12700	3.86	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260407	1.67	1.71	1.59	1.67	735100	1.67
CHRW.US	C.H. Robinson Worldwide Inc	20260407	168.13	169.07	164.57	166.1	1647200	166.1	down	down	correct
CHSCL.US	CHS Inc	20260407	25.425	25.5	25.37	25.48	25100	25.48	up	up	correct
CHSCM.US	CHS Inc	20260407	24.52	24.64	24.5	24.63	15500	24.63	up	up	correct
CHSCN.US	CHS Inc	20260407	25.04	25.07	25.01	25.043	19300	25.043	up	up	correct
CHSCO.US	CHS Inc	20260407	26.05	26.12	26.01	26.07	17800	26.07	up	up	correct
CHSCP.US	CHS Inc	20260407	27.55	27.6436	27.5	27.6	19817	27.6	up	up	correct
CHTR.US	Charter Communications Inc	20260407	220.23	224.92	216.76	223.8	1045300	223.8	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260407	7.46	7.49	7.35	7.48	262100	7.4327	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260407	11.27	11.4	11.2	11.4	236700	11.3046	up	up	correct
CIFR.US	Cipher Mining Inc	20260407	13.15	14.03	12.69	14.01	25749576	14.01	up	up	correct
CIGI.US	Colliers International Group Inc	20260407	108.07	108.7	105.93	108.06	158700	108.06	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260407	160.04	161.28	158.75	160.18	621600	160.18	up	up	correct
CIVB.US	Civista Bancshares Inc	20260407	23.13	23.56	22.98	23.47	72800	23.47	up	up	correct
CIZN.US	Citizens Holding Company	20260407	9.05	9.05	9.05	9.05	0	9.05
CLAR.US	Clarus Corporation	20260407	2.67	2.7	2.64	2.66	89200	2.66	down	down	correct
CLBK.US	Columbia Financial Inc	20260407	17.71	17.855	17.595	17.81	209400	17.81	up	up	correct
CLBT.US	Cellebrite DI	20260407	14	14.24	13.86	14.15	876000	14.15	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260407	30.96	31.62	30.52	31.35	1878400	31.35	up	up	correct
CLFD.US	Clearfield Inc	20260407	26.61	26.96	25.76	26	128700	26	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260407	0.48	0.48	0.346	0.359	175600	0.359	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260407	6.45	6.98	5.55	6.15	76900	6.15	down	down	correct
CLLS.US	Cellectis S.A	20260407	3.48	3.49	3.3	3.36	15200	3.36	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260407	35.5	36.1	34.16	34.73	1451600	34.73	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20260407	2.48	2.55	2.46	2.54	1110600	2.54	up	down	incorrect
CLNN.US	Clene Inc	20260407	5.7	6.33	5.55	6.26	81000	6.26	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20260407	1.93	2	1.87	1.9	7510073	1.9	down	up	incorrect
CLPS.US	CLPS Incorporation	20260407	0.88	0.88	0.88	0.88	0	0.88
CLPT.US	ClearPoint Neuro Inc	20260407	9.26	9.28	8.9	9.07	797500	9.07	down	up	incorrect
CLRB.US	Cellectar Biosciences Inc	20260407	2.73	2.75	2.65	2.75	10429	2.75	up	up	correct
CLRO.US	ClearOne Inc	20260407	3.3	3.3	3.3	3.3	0	3.3
CLSK.US	CleanSpark Inc	20260407	8.915	9.07	8.47	9.06	16543500	9.06	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260407	16.95	16.96	16.62	16.825	3400	16.825	down	up	incorrect
CLVR.US	Clever Leaves Holdings Inc	20260407	0.0006	0.0006	0.0006	0.0006	0	0.0006
CLWT.US	Euro Tech Holdings Company Limited	20260407	1.2	1.2399	1.2	1.22	1314	1.22	up	up	correct
CMBM.US	Cambium Networks Corporation	20260407	0.13	0.15	0.0501	0.11	56875	0.11	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260407	13.91	14.03	13.54	13.89	964400	13.8271	down	down	correct
CMCSA.US	Comcast Corporation	20260407	27.73	27.93	27.48	27.79	37148500	27.79	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260407	0.5	0.66	0.5	0.64	59990	6.4	up	up	correct
CME.US	CME Group Inc	20260407	308.23	312.68	307.26	310.58	1519300	310.58	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260407	1.66	1.7	1.61	1.68	23900	1.68	up	up	correct
CMPR.US	Cimpress plc	20260407	73.71	75.53	73.16	74.03	153300	74.03	up	up	correct
CMPS.US	COMPASS Pathways plc	20260407	5.69	5.69	5.41	5.54	1381514	5.54	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260407	5.45	5.53	5.2	5.31	1624411	5.31	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260407	3.74	3.81	3.53	3.73	281000	3.73	down	down	correct
CNDT.US	Conduent Incorporated	20260407	1.42	1.45	1.35	1.4	1180000	1.4	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20260407	0.72	0.74	0.67	0.71	4500	0.71	down	up	incorrect
CNEY.US	CN Energy Group. Inc	20260407	0.374	0.385	0.365	0.384	75700	0.384	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20260407	27.15	27.51	26.74	27.45	358600	27.45	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260407	24.61	24.65	24.61	24.65	2300	24.65	up	up	correct
CNRLX.US	CNRLX	20260407	16.61	16.61	16.61	16.61	0	16.61
CNROX.US	CNROX	20260407	4.43	4.43	4.43	4.43	0	4.43
CNSP.US	CNS Pharmaceuticals Inc	20260407	2.35	2.35	2.14	2.18	17100	2.18	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260407	39.74	39.74	39.42	39.55	2998300	39.55	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260407	2.82	2.86	2.63	2.82	625239	2.82
CNTX.US	Context Therapeutics Inc. Common Stock	20260407	2.7	2.723	2.475	2.62	532300	2.62	down	up	incorrect
CNTY.US	Century Casinos Inc	20260407	1.46	1.47	1.445	1.47	55366	1.47	up	down	incorrect
CNXC.US	Concentrix Corporation	20260407	27.56	28.58	27.38	27.69	1020500	27.3177	up	down	incorrect
CNXN.US	PC Connection Inc	20260407	59.78	61.63	59.78	61.19	64600	61.19	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20260407	49.23	51.14	49.04	49.22	1208000	49.22	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20260407	1.43	1.52	1.35	1.47	1340500	1.47	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20260407	11.73	11.84	11.4	11.7	94700	11.7	down	down	correct
CODX.US	Co	20260407	1.5	1.5	1.36	1.42	255489	1.42	down	down	correct
COF.US	PN	20260407	15.88	16	15.81	16	34769	16	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260407	28.53	28.97	27.995	28.82	46295	28.82	up	up	correct
COGT.US	Cogent Biosciences Inc	20260407	35.09	35.67	34.255	35.62	2591085	35.62	up	up	correct
COHR.US	Coherent Inc	20260407	251.87	259.98	247	255.1	4027500	255.1	up	up	correct
COHU.US	Cohu Inc	20260407	32.25	33.25	32.01	33	497500	33	up	up	correct
COIN.US	Coinbase Global Inc	20260407	172.12	175.26	166.05	175.18	7653100	175.18	up	up	correct
COKE.US	Coca	20260407	196.77	200.88	195.6	196.88	386500	196.6245	up	up	correct
COLB.US	Columbia Banking System Inc	20260407	27.86	28.08	27.5	27.68	4440100	27.68	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260407	32.37	33.06	32.03	32.76	366800	32.76	up	up	correct
COLM.US	Columbia Sportswear Company	20260407	55.59	55.98	54.7	55.57	580800	55.57	down	down	correct
COMS.US	COMSovereign Holding Corp	20260407	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	20260407	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260407	7.99	8.49	7.61	8.49	43500	8.49	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260407	40.36	41.9	40.36	41.69	1090800	41.69	up	up	correct
COST.US	Costco Wholesale Corporation	20260407	1020.26	1020.86	1004.85	1013.21	1428543	1011.7419	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20260407	15.4	15.4	15.4	15.4	0	15.4
CPIX.US	Cumberland Pharmaceuticals Inc	20260407	3.11	3.11	3.02	3.07	36279	3.07	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260407	0.305	0.334	0.301	0.322	222600	0.322	up	up	correct
CPRDX.US	CPRDX	20260407	11.34	11.34	11.34	11.34	0	11.34
CPREX.US	CPREX	20260407	11.35	11.35	11.35	11.35	0	11.35
CPRSX.US	CPRSX	20260407	11.33	11.33	11.33	11.33	0	11.33
CPRT.US	Copart Inc	20260407	32.5	33.32	32.5	33.11	7549400	33.11	up	up	correct
CPRTX.US	CPRTX	20260407	11.33	11.33	11.33	11.33	0	11.33
CPRX.US	Catalyst Pharmaceuticals Inc	20260407	24.98	25.16	24.82	24.99	1195900	24.99	up	up	correct
CPSH.US	CPS Technologies Corporation	20260407	4.76	5.03	4.6	4.75	318400	4.75	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260407	7.68	7.76	7.55	7.66	21200	7.66	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260407	13.51	13.55	13.34	13.55	94800	13.4159	up	up	correct
CRAI.US	CRA International Inc	20260407	164.1	165.96	161.7	164.07	161000	164.07	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260407	9.92	10.38	9.69	9.71	252200	9.71	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260407	1.94	1.94	1.84	1.86	1006541	1.86	down	down	correct
CRCT.US	Cricut Inc	20260407	4.09	4.175	4.08	4.13	431925	4.13	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260407	1.58	1.6	1.54	1.56	921500	1.56	down	down	correct
CRDFX.US	CRDFX	20260407	22.46	22.46	22.46	22.46	0	22.46
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260407	22.46	22.46	22.46	22.46	0	22.46
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260407	1.36	1.405	1.335	1.4	769000	1.4	up	up	correct
CRDLX.US	CRDLX	20260407	22.45	22.45	22.45	22.45	0	22.45
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260407	22.46	22.46	22.46	22.46	0	22.46
CREDX.US	CREDX	20260407	8.01	8.01	8.01	8.01	0	8.01
CREG.US	China Recycling Energy Corporation	20260407	0.32	0.33	0.29	0.33	1640000	0.33	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260407	12.55	12.55	12.01	12.24	218300	12.24	down	down	correct
CREX.US	Creative Realities Inc	20260407	3.42	3.54	3.42	3.43	16500	3.43	up	up	correct
CRIS.US	Curis Inc	20260407	0.54	0.55	0.49	0.55	165400	0.55	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260407	0.033	0.033	0.033	0.033	0	0.033
CRMD.US	CorMedix Inc	20260407	7.06	7.2	6.99	7.17	897500	7.17	up	up	correct
CRMT.US	America's Car	20260407	12.13	12.64	11.95	12.46	142600	12.46	up	up	correct
CRNC.US	Cerence Inc	20260407	7.47	7.685	7.39	7.59	632400	7.59	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260407	2.21	2.265	2.19	2.24	463778	2.24	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260407	37.41	38.46	36.61	38.41	1642300	38.41	up	up	correct
CRON.US	Cronos Group Inc	20260407	2.56	2.583	2.515	2.52	675600	2.52	down	down	correct
CROX.US	Crocs Inc	20260407	89.07	92	88.85	90.47	1495600	90.47	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260407	49.12	49.76	47.87	49.7	1319500	49.7	up	up	correct
CRSR.US	Corsair Gaming Inc	20260407	5.57	5.655	5.53	5.61	723400	5.61	up	up	correct
CRTD.US	Creatd Inc	20260407	9.8	9.8	9.8	9.8	0	9.8
CRTO.US	Criteo S.A	20260407	18.65	18.8	18.3	18.47	442000	18.47	down	down	correct
CRUS.US	Cirrus Logic Inc	20260407	148.24	149.85	145.5	147.35	684400	147.35	down	down	correct
CRVL.US	CorVel Corporation	20260407	54.18	56.29	53.91	54.96	238600	54.96	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260407	14.65	14.76	14.15	14.35	777100	14.35	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260407	397.865	423.73	395.579	423.23	4626800	423.23	up	up	correct
CRWS.US	Crown Crafts Inc	20260407	2.62	2.69	2.62	2.69	28500	2.69	up	up	correct
CSBR.US	Champions Oncology Inc	20260407	5.84	6.14	5.84	6.14	1900	6.14	up	up	correct
CSCO.US	Cisco Systems Inc	20260407	80.02	80.89	79.42	80.68	13428100	80.68	up	up	correct
CSGP.US	CoStar Group Inc	20260407	41.11	41.25	39.44	39.48	4277400	39.48	down	down	correct
CSGS.US	CSG Systems International Inc	20260407	80.05	80.13	79.93	80.07	243500	80.07	up	up	correct
CSIQ.US	Canadian Solar Inc	20260407	12.67	12.85	11.83	12.11	2616700	12.11	down	down	correct
CSPI.US	CSP Inc	20260407	8.38	8.55	8.15	8.55	6900	8.55	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20260407	17.42	17.62	17.33	17.58	261560	17.4643	up	down	incorrect
CSTE.US	Caesarstone Ltd	20260407	1.15	1.24	1.12	1.22	252014	1.22	up	down	incorrect
CSTL.US	Castle Biosciences Inc	20260407	24.82	25.26	24.65	24.83	281200	24.83	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20260407	22.59	22.68	22.47	22.57	419400	22.386	down	down	correct
CSX.US	CSX Corporation	20260407	41.02	41.51	41.02	41.42	13208300	41.42	up	up	correct
CTAS.US	Cintas Corporation	20260407	172.03	172.46	168.99	170.28	2484200	170.28	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260407	62.37	63.01	61.74	62.7	94100	62.7	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260407	4.51	4.635	4.435	4.6	501582	4.6	up	up	correct
CTLP.US	Cantaloupe Inc	20260407	10.71	10.77	10.68	10.68	1149259	10.68	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20260407	4.32	4.36	4.145	4.3	6266900	4.3	down	down	correct
CTRE.US	CareTrust REIT Inc	20260407	37.8	38.62	37.53	38.57	2796100	38.57	up	up	correct
CTRM.US	Castor Maritime Inc	20260407	1.81	1.85	1.76	1.81	13400	1.81
CTRN.US	Citi Trends Inc	20260407	45.13	45.32	42.32	42.43	71300	42.43	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260407	62.01	62.28	61.01	61.49	3556000	61.49	down	down	correct
CTSO.US	Cytosorbents Corporation	20260407	0.609	0.629	0.58	0.6099	84824	0.6099	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20260407	0.853	0.859	0.782	0.789	417800	0.789	down	down	correct
CUE.US	Cue Biopharma Inc	20260407	0.209	0.2271	0.1719	0.1882	2558212	5.646	down	down	correct
CUEN.US	Cuentas Inc	20260407	0.2375	0.2375	0.2375	0.2375	0	0.2375
CULL.US	Cullman Bancorp Inc. Common Stock	20260407	13.67	13.67	13.67	13.67	100	13.67
CURI.US	CuriosityStream Inc	20260407	3.19	3.28	3.14	3.23	213100	3.23	up	up	correct
CVBF.US	CVB Financial Corp	20260407	19.74	19.91	19.55	19.89	1348800	19.89	up	down	incorrect
CVCO.US	Cavco Industries Inc	20260407	479.66	481.2	463.39	468.67	169100	468.67	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20260407	4.25	4.39	3.99	4.14	705800	4.14	down	up	incorrect
CVGW.US	Calavo Growers Inc	20260407	27.24	27.83	26.94	27.72	277100	27.5219	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20260407	27.96	28.12	27.32	27.67	167300	27.67	down	down	correct
CVLT.US	Commvault Systems Inc	20260407	78.94	80.23	78.25	79.2	645700	79.2	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260407	8.94	9.015	8.3	8.37	165200	8.37	down	down	correct
CVV.US	CVD Equipment Corporation	20260407	3.93	3.98	3.78	3.92	72600	3.92	down	down	correct
CWBC.US	Community West Bancshares	20260407	23.22	23.43	23.17	23.22	229100	23.22
CWCO.US	Consolidated Water Co. Ltd	20260407	33.56	34.01	33.14	33.92	77432	33.92	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20260407	86.09	86.99	85	85.83	967700	85.83	down	up	incorrect
CXDO.US	Crexendo Inc	20260407	6.29	6.455	6.25	6.39	152700	6.39	up	up	correct
CYAN.US	Cyanotech Corporation	20260407	0.37	0.4	0.28	0.3	18000	0.3	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20260407	4.03	4.139	3.35	3.48	1157500	3.48	down	down	correct
CYPS.US	Cyclo3pss Corporation	20260407	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260407	9.11	9.35	9.08	9.21	340400	9.21	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260407	64.75	66.16	64.25	65.48	1327600	65.48	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260407	22.59	22.91	22.4	22.89	45700	22.89	up	up	correct
CZR.US	Caesars Entertainment Inc	20260407	26.64	27.24	26.495	26.58	3329500	26.58	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260407	20.13	20.49	20.13	20.48	54300	20.48	up	up	correct
DAKT.US	Daktronics Inc	20260407	19.25	19.53	19.08	19.44	363900	19.44	up	up	correct
DARE.US	Daré Bioscience Inc	20260407	1.81	1.82	1.74	1.77	75400	1.77	down	up	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260407	21.45	21.47	21.43	21.46	1825000	21.46	up	down	incorrect
DBGI.US	Digital Brands Group Inc	20260407	1.62	1.765	1.52	1.76	271000	1.76	up	down	incorrect
DBVT.US	DBV Technologies S.A	20260407	20.32	20.96	19.98	20.45	191200	20.45	up	up	correct
DBX.US	Dropbox Inc	20260407	23.76	24.035	23.585	23.6	2343600	23.6	down	down	correct
DCBO.US	Docebo Inc	20260407	17.4	17.47	16.9	17.07	68300	17.07	down	down	correct
DCGO.US	DocGo Inc	20260407	0.57	0.575	0.553	0.57	729500	0.57
DCOM.US	Dime Community Bancshares Inc	20260407	34.41	35.01	34.26	35.01	318000	34.7662	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260407	18.25	18.81	18.25	18.5	17081	18.5	up	up	correct
DCTH.US	Delcath Systems Inc	20260407	9.65	9.79	9.53	9.67	234500	9.67	up	up	correct
DDOG.US	Datadog Inc	20260407	115	117.91	111.695	116.54	3881800	116.54	up	up	correct
DFH.US	Dream Finders Homes Inc	20260407	14.29	14.44	13.29	13.42	713039	13.42	down	down	correct
DGICA.US	Donegal Group Inc	20260407	17.14	17.26	17.07	17.12	122205	16.9241	down	down	correct
DGII.US	Digi International Inc	20260407	50.24	52.32	49.88	52.22	340100	52.22	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260407	1.08	1.11	1.051	1.07	200000	1.07	down	down	correct
DHC.US	Diversified Healthcare Trust	20260407	6.98	7.07	6.77	6.94	1633808	6.9306	down	down	correct
DHCNI.US	DHCNI	20260407	16.67	17.02	16.67	17	6900	16.6765	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260407	17.67	17.7	17.53	17.53	9969	17.53	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20260407	171.56	172.8	171.56	172.66	19882	172.66	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260407	5.56	5.6	5.41	5.42	109900	5.42	down	down	correct
DIOD.US	Diodes Incorporated	20260407	73.91	74	72.22	73.28	410200	73.28	down	down	correct
DJCO.US	Daily Journal Corporation	20260407	516.41	531.07	512.67	519.63	170900	519.63	up	up	correct
DKNG.US	DraftKings Inc	20260407	22.9	23.19	22.79	22.95	7909600	22.95	up	up	correct
DLHC.US	DLH Holdings Corp	20260407	5.5	5.7	5.5	5.67	4500	5.67	up	down	incorrect
DLO.US	DLocal Limited Class A Common Shares	20260407	12.6	12.92	12.48	12.74	1376432	12.74	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20260407	1.6	1.6	1.54	1.54	7600	1.54	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20260407	3.18	3.355	3.06	3.29	108900	3.29	up	down	incorrect
DLTR.US	Dollar Tree Inc	20260407	109.77	109.95	104.86	106.42	3250600	106.42	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260407	6.57	6.6899	6.44	6.55	199600	6.55	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260407	28.13	28.5	27.9001	28.08	312587	28.08	down	down	correct
DMRC.US	Digimarc Corporation	20260407	6.05	6.5	5.98	6.21	226489	6.21	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260407	19.23	19.53	18.8	19.41	1197000	19.41	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260407	3.41	3.43	3.25	3.32	1548300	3.32	down	down	correct
DOCU.US	DocuSign Inc	20260407	48	48.73	46.881	47.36	2728000	47.36	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260407	1.391	1.4	1.3601	1.38	10800	1.38	down	down	correct
DOMO.US	Domo Inc	20260407	2.82	2.85	2.735	2.8	1052000	2.8	down	down	correct
DORM.US	Dorman Products Inc	20260407	99.92	102.5	99.44	101.24	250800	101.24	up	up	correct
DOX.US	Amdocs Limited	20260407	65.88	67	65.77	66.42	1039500	66.42	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260407	4.85	4.93	4.755	4.88	18300	4.88	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260407	5.17	5.18	4.73	4.97	1427757	4.97	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260407	16.62	16.63	16.58	16.63	900	15.9735	up	up	correct
DRIO.US	DarioHealth Corp	20260407	7.68	7.68	6.295	6.37	34200	6.37	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260407	1.33	1.37	1.26	1.35	100300	1.35	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260407	0.0183	0.0183	0.0183	0.0183	0	0.0183
DRVN.US	Driven Brands Holdings Inc	20260407	12.22	12.255	11.825	12.21	1018900	12.21	down	down	correct
DSGN.US	Design Therapeutics Inc	20260407	12.48	12.75	11.9	12.22	364700	12.22	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20260407	70.88	71.15	69.22	69.45	221500	69.45	down	down	correct
DSP.US	Viant Technology Inc	20260407	11.2	11.28	10.81	10.94	85059	10.94	down	down	correct
DSWL.US	Deswell Industries Inc	20260407	3.13	3.16	3.05	3.11	1700	3.11	down	down	correct
DTIL.US	Precision BioSciences Inc	20260407	6.02	6.4	5.73	6.26	272400	6.26	up	up	correct
DTSS.US	Datasea Inc	20260407	0.897	0.95	0.87	0.885	28456	0.885	down	down	correct
DTST.US	Data Storage Corporation	20260407	3.85	3.91	3.84	3.84	9100	3.84	down	up	incorrect
DTSTW.US	Data Storage Corporation	20260407	0.0656	0.0711	0.0554	0.0711	16043	0.0711	up	down	incorrect
DUO.US	Fangdd Network Group Ltd	20260407	1.12	1.27	1.052	1.14	89500	1.14	up	down	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20260407	98.94	100.38	94.21	96.29	1142600	96.29	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20260407	6.7	6.82	6.48	6.76	557726	6.76	up	down	incorrect
DWSN.US	Dawson Geophysical Company	20260407	2.89	3.01	2.84	3	87000	3	up	up	correct
DXCM.US	DexCom Inc	20260407	63.1	64.28	62.58	63.11	3870000	63.11	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260407	0.54	0.55	0.51	0.52	53400	0.52	down	down	correct
DXPE.US	DXP Enterprises Inc	20260407	142.09	146.25	139.69	144.4	178900	144.4	up	up	correct
DXYN.US	The Dixie Group Inc	20260407	0.37	0.4	0.35	0.4	13837	0.4	up	up	correct
DYAI.US	Dyadic International Inc	20260407	0.87	0.91	0.87	0.88	6800	0.88	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260407	18.11	18.34	17.81	18.16	957000	18.16	up	up	correct
EA.US	Electronic Arts Inc	20260407	203.78	204	203.63	203.95	1265800	203.95	up	up	correct
EBAY.US	eBay Inc	20260407	97.36	98.04	95.85	96.01	3580200	96.01	down	down	correct
EBC.US	Eastern Bankshares Inc	20260407	20.03	20.12	19.82	19.95	1697000	19.95	down	down	correct
EBET.US	Esports Technologies Inc	20260407	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260407	21.35	21.55	21.21	21.35	64600	21.35
EBON.US	Ebang International Holdings Inc	20260407	1.86	1.86	1.74	1.8	2300	1.8	down	down	correct
ECOR.US	electroCore Inc	20260407	6.95	6.95	6.612	6.71	20300	6.71	down	down	correct
ECPG.US	Encore Capital Group Inc	20260407	72.31	74.08	72.31	73.76	360700	73.76	up	up	correct
EDAP.US	EDAP TMS S.A	20260407	3.46	3.61	3.39	3.4	29400	3.4	down	down	correct
EDIT.US	Editas Medicine Inc	20260407	2.71	2.76	2.56	2.74	1542100	2.74	up	up	correct
EDRY.US	EuroDry Ltd	20260407	19.87	20	19.5	19.99	14847	19.99	up	up	correct
EDSA.US	Edesa Biotech Inc	20260407	5.82	6.15	5.7	6.05	162900	6.05	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260407	1.054	1.054	1.02	1.02	600	1.02	down	down	correct
EDUC.US	Educational Development Corporation	20260407	1.23	1.33	1.23	1.32	10500	1.32	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260407	65.92	66.6	65.26	66.25	497000	66.25	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260407	8.03	8.55	7.34	7.53	148100	7.53	down	down	correct
EFOI.US	Energy Focus Inc	20260407	2.06	2.06	2	2.03	2831	2.03	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260407	55.19	56.41	55.19	56.24	352600	56.24	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260407	0.0002	0.0002	0.0002	0.0002	1399	0.0002
EGAN.US	eGain Corporation	20260407	7.75	8.02	7.55	7.79	199922	7.79	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260407	25.76	26.12	25.6	25.96	533100	25.96	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260407	27.42	27.582	27.42	27.582	322	27.582	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20260407	0.225	0.341	0.225	0.341	1300	0.341	up	up	correct
EH.US	EHang Holdings Limited	20260407	10.88	11.09	10.453	10.75	471100	10.75	down	down	correct
EHTH.US	eHealth Inc	20260407	1.55	1.59	1.44	1.44	941974	1.44	down	down	correct
EIOAX.US	EIOAX	20260407	8.24	8.24	8.24	8.24	0	8.24
EIOMX.US	EIOMX	20260407	8.12	8.12	8.12	8.12	0	8.12
EJH.US	E	20260407	1.94	1.94	1.79	1.79	6954	1.79	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20260407	9.6	9.6	8.555	9.06	45300	9.06	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260407	3.09	3.116	2.97	3.05	1196800	3.05	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260407	0.14	0.14	0.1001	0.1001	5653	0.1001	down	down	correct
ELSE.US	Electro	20260407	4.23	4.39	4.22	4.34	10100	4.34	up	up	correct
ELTK.US	Eltek Ltd	20260407	8.05	8.19	8.05	8.1	1700	8.1	up	up	correct
ELYS.US	Elys Game Technology Corp	20260407	0.0001	0.175	0.0001	0.0001	200	0.0001
EM.US	Smart Share Global Limited	20260407	1.12	1.13	1.12	1.13	7644	1.13	up	up	correct
EML.US	The Eastern Company	20260407	20.86	21	20.67	20.8	10300	20.8	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260407	0.902	0.92	0.833	0.833	182000	0.833	down	down	correct
ENPH.US	Enphase Energy Inc	20260407	33.24	33.43	31.08	32.04	8540600	32.04	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260407	0.551	0.6	0.532	0.576	410600	0.576	up	up	correct
ENSG.US	The Ensign Group Inc	20260407	198.33	201.49	193.93	200.39	267100	200.39	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260407	13.19	13.47	12.84	13.43	91753	13.43	up	up	correct
ENTG.US	Entegris Inc	20260407	115.91	118.95	114.28	118.55	1617800	118.4681	up	up	correct
ENTX.US	Entera Bio Ltd	20260407	1.18	1.235	1.08	1.17	65722	1.17	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20260407	2.01	2.01	1.859	1.95	10700	1.95	down	up	incorrect
ENVX.US	Enovix Corporation	20260407	5.69	5.69	5.244	5.56	6853100	5.56	down	up	incorrect
EOLS.US	Evolus Inc	20260407	4.1	4.15	3.965	4.08	631800	4.08	down	up	incorrect
EOSE.US	Eos Energy Enterprises Inc	20260407	4.74	4.81	4.43	4.48	16344800	4.48	down	up	incorrect
EPSN.US	Epsilon Energy Ltd	20260407	6.37	6.52	6.36	6.47	161029	6.47	up	up	correct
EQ.US	Equillium Inc	20260407	1.97	2.07	1.87	1.92	485000	1.92	down	down	correct
EQBK.US	Equity Bancshares Inc	20260407	45	45.79	44.53	45.69	95900	45.69	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260407	1003.23	1008.74	984.11	1007.29	424300	1007.29	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260407	16.952	17.07	16.12	17.06	4631200	17.06	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260407	11.39	11.53	11.3	11.51	8700500	11.51	up	up	correct
ERIE.US	Erie Indemnity Company	20260407	252.49	254	248.11	248.54	164500	248.54	down	down	correct
ERII.US	Energy Recovery Inc	20260407	10.28	10.45	10.25	10.33	486100	10.33	up	up	correct
ESCA.US	Escalade Incorporated	20260407	17.3	17.585	17.055	17.4	36698	17.4	up	up	correct
ESEA.US	Euroseas Ltd	20260407	66.8	67.7	64.34	65.11	96219	65.11	down	down	correct
ESLT.US	Elbit Systems Ltd	20260407	923.68	923.86	906	914.17	160000	913.182	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20260407	2.51	2.53	2.19	2.31	9431900	2.31	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20260407	108.79	111.17	108.21	111.14	118700	111.14	up	down	incorrect
ESSC.US	East Stone Acquisition Corporation	20260407	26.38	26.6	26.38	26.59	7000	26.59	up	down	incorrect
ESTA.US	Establishment Labs Holdings Inc	20260407	60.04	61.16	58.82	59.01	316600	59.01	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260407	25	25.25	24.66	25.06	331600	25.06	up	up	correct
ETSY.US	Etsy Inc	20260407	54	55.07	53.52	53.94	1989189	53.94	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260407	11.93	11.98	11.138	11.36	126700	11.36	down	up	incorrect
EVER.US	EverQuote Inc	20260407	15.27	15.51	15.12	15.36	481900	15.36	up	down	incorrect
EVFM.US	Evofem Biosciences Inc	20260407	0.009	0.009	0.009	0.009	34600	0.009
EVGN.US	Evogene Ltd	20260407	0.81	0.85	0.76	0.82	81800	0.82	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20260407	1.82	1.875	1.78	1.8	4283700	1.8	down	up	incorrect
EVGOW.US	EVgo Equity Warrants	20260407	0.0223	0.0229	0.0216	0.0228	4813	0.0228	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20260407	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260407	6.05	6.185	5.94	6.09	2458600	6.09	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260407	0.1101	0.139	0.1101	0.139	40480	0.139	up	up	correct
EVOL.US	Evolving Systems Inc	20260407	0.5	0.5	0.5	0.5	0	0.5
EWBC.US	East West Bancorp Inc	20260407	111.45	111.45	109.7	110.61	941500	110.61	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260407	5.82	5.85	5.82	5.83	768800	5.83	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260407	32.56	32.77	31.7	32.5	717900	32.5	down	down	correct
EXC.US	Exelon Corporation	20260407	48.81	49.43	48.81	49.05	4546500	49.05	up	up	correct
EXEL.US	Exelixis Inc	20260407	43.95	44.45	43.75	43.99	2386700	43.99	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260407	0.837	0.848	0.793	0.829	585100	0.829	down	down	correct
EXLS.US	ExlService Holdings Inc	20260407	30.76	31.25	30.62	30.76	1883600	30.76
EXPD.US	Expeditors International of Washington Inc	20260407	145.54	147.51	144.32	144.53	1008300	144.53	down	down	correct
EXPE.US	Expedia Group Inc	20260407	226.62	229.9	223.32	224.3	1979700	224.3	down	down	correct
EXPI.US	eXp World Holdings Inc	20260407	5.82	5.91	5.69	5.71	870100	5.71	down	down	correct
EXPO.US	Exponent Inc	20260407	65.51	66.35	65.1	65.8	495300	65.8	up	up	correct
EXTR.US	Extreme Networks Inc	20260407	15.35	15.8797	15.35	15.82	1745633	15.82	up	up	correct
EYE.US	National Vision Holdings Inc	20260407	24.7	24.98	23.72	24.19	997800	24.19	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260407	35.302	35.302	35.302	35.302	22	35.1616
EYPT.US	EyePoint Pharmaceuticals Inc	20260407	12.98	13.59	12.57	13.57	938700	13.57	up	down	incorrect
EZGO.US	EZGO Technologies Ltd	20260407	1.225	1.26	1.22	1.235	4600	1.235	up	down	incorrect
EZPW.US	EZCORP Inc	20260407	26.74	27.7	26.63	27.66	906800	27.66	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20260407	11.14	11.415	10.98	11.28	911669	11.28	up	down	incorrect
FAMI.US	Farmmi Inc	20260407	1.32	1.4	1.15	1.18	59400	1.18	down	up	incorrect
FANG.US	Diamondback Energy Inc	20260407	196.12	199.29	194.91	195.5	2520300	195.5	down	up	incorrect
FARM.US	Farmer Bros. Co	20260407	1.26	1.27	1.24	1.25	93733	1.25	down	down	correct
FAST.US	Fastenal Company	20260407	45.77	45.88	45.1	45.64	7128700	45.3981	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20260407	1.3	1.3	1.3	1.3	0	1.3
FATBP.US	FAT Brands Inc	20260407	0.0427	0.0834	0.0427	0.0768	3546	0.0768	up	down	incorrect
FATE.US	Fate Therapeutics Inc	20260407	1.19	1.21	1.13	1.15	1373409	1.15	down	up	incorrect
FB.US	Meta Platforms Inc.	20260407	42.35	42.35	42.35	42.35	300	42.35
FBIO.US	Fortress Biotech Inc	20260407	2.46	2.5	2.2	2.35	1614000	2.35	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20260407	13.825	13.825	13.35	13.65	6400	13.65	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20260407	55.89	56.72	55.53	56.5	65600	56.5	up	down	incorrect
FBNC.US	First Bancorp	20260407	55.99	56.31	55.49	55.75	223041	55.75	down	down	correct
FBRT.US	PE	20260407	19.48	19.48	19.31	19.45	4930	19.45	down	down	correct
FBRX.US	Forte Biosciences Inc	20260407	26.33	27.49	25.528	26.17	188100	26.17	down	down	correct
FCAP.US	First Capital Inc	20260407	49.18	52.62	48.39	52.21	6800	52.21	up	up	correct
FCBC.US	First Community Bankshares Inc	20260407	41.85	42.27	41.85	42.2	52600	42.2	up	up	correct
FCCO.US	First Community Corporation	20260407	29.7	30.15	29.7	29.91	98400	29.91	up	up	correct
FCEL.US	FuelCell Energy Inc	20260407	6.62	6.7	6.19	6.27	1378100	6.27	down	down	correct
FCFS.US	FirstCash Inc	20260407	191.6	195.29	191.54	194.88	291300	194.88	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260407	1916.26	1934.53	1906.66	1920.96	55200	1920.96	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260407	21.26	21.4	21.18	21.37	6100	21.37	up	up	correct
FCREX.US	FCREX	20260407	11.87	11.87	11.87	11.87	0	11.87
FCRIX.US	FCRIX	20260407	11.91	11.91	11.91	11.91	0	11.91
FCRUX.US	FCRUX	20260407	11.84	11.84	11.84	11.84	0	11.84
FCUV.US	Focus Universal Inc. Common Stock	20260407	4.13	4.143	3.46	3.775	1044100	3.775	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260407	43.75	44.59	43.75	44.59	5900	44.59	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260407	9.87	10.34	9.7	10.24	1051100	10.24	up	up	correct
FDUS.US	Fidus Investment Corporation	20260407	17.83	17.99	17.7	17.82	200000	17.82	down	down	correct
FECAX.US	FECAX	20260407	22.16	22.16	22.16	22.16	0	22.16
FEIM.US	Frequency Electronics Inc	20260407	53	55.52	50.01	55.24	379700	55.24	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260407	93.93	95.89	93.41	95.56	306100	95.56	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260407	0.421	0.429	0.38	0.393	440400	0.393	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260407	6.37	6.43	6.115	6.32	163729	6.32	down	down	correct
FFBC.US	First Financial Bancorp	20260407	28.47	28.6	28.28	28.44	715400	28.44	down	down	correct
FFBW.US	FFBW Inc	20260407	15.302	15.312	15.21	15.312	700	15.312	up	up	correct
FFIC.US	Flushing Financial Corporation	20260407	15.73	15.86	15.66	15.82	237600	15.6066	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260407	30.32	30.76	30.24	30.52	636000	30.52	up	up	correct
FFIV.US	F5 Networks Inc	20260407	307.2	310.39	302.83	309.1	493300	309.1	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260407	9.64	10.075	9.48	9.5	8100	9.5	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260407	17.3	17.3	17.3	17.3	600	17.3
FHB.US	First Hawaiian Inc	20260407	25.47	25.805	25.41	25.68	1675600	25.68	up	up	correct
FHN.US	PF	20260407	17.35	17.49	17.11	17.49	15962	17.49	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260407	4.83	4.99	4.71	4.97	75864	4.97	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260407	33.16	33.57	32.81	33.22	2039000	33.22	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260407	15.95	16.25	15.9	16.15	12131	16.15	up	up	correct
FISI.US	Financial Institutions Inc	20260407	32.72	33.31	32.65	33.19	126000	33.19	up	up	correct
FISV.US	Fiserv Inc	20260407	56.27	56.6	54.92	55.32	5585900	55.32	down	down	correct
FITB.US	Fifth Third Bancorp	20260407	47.56	47.9	47.26	47.79	7504000	47.79	up	up	correct
FITBI.US	Fifth Third Bancorp	20260407	25.23	25.24	25.17	25.22	50500	25.22	down	down	correct
FITBO.US	Fifth Third Bancorp	20260407	19.1	19.16	18.93	19.02	26700	19.02	down	down	correct
FITBP.US	Fifth Third Bancorp	20260407	23.4	23.5	23.21	23.35	16100	23.35	down	down	correct
FIVE.US	Five Below Inc	20260407	230.81	232.4	224.07	226.53	1023900	226.53	down	down	correct
FIVN.US	Five9 Inc	20260407	15.08	15.38	14.885	14.96	1551300	14.96	down	down	correct
FIZZ.US	National Beverage Corp	20260407	34.07	34.26	33.73	33.8	165400	33.8	down	down	correct
FKWL.US	Franklin Wireless Corp	20260407	3.8	3.8	3.75	3.8	3800	3.8
FLEX.US	Flex Ltd	20260407	67.23	68.61	66.83	68.21	2840400	68.21	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260407	16.44	16.5	15.74	15.91	583000	15.91	down	down	correct
FLL.US	Full House Resorts Inc	20260407	2.56	2.59	2.53	2.57	112600	2.57	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260407	12.95	13.31	12.53	13.25	4568400	13.25	up	up	correct
FLNT.US	Fluent Inc	20260407	3.26	3.26	2.95	3.04	16300	3.04	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260407	1.17	1.17	1.11	1.11	29000	1.11	down	down	correct
FLWS.US	1	20260407	3.21	3.25	3.12	3.19	265000	3.19	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20260407	25.32	25.3644	25.2701	25.3644	1830	24.6915	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260407	46.57	47.0355	44.76	46.11	26004	46.11	down	down	correct
FLYW.US	Flywire Corporation	20260407	11.83	11.85	11.52	11.69	1165900	11.69	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260407	25.63	26.525	25.5601	26.12	42836	26.12	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260407	42.03	42.58	41.92	42.52	219994	42.52	up	up	correct
FMNB.US	Farmers National Banc Corp	20260407	13.48	13.64	13.48	13.56	312300	13.56	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260407	8.55	8.55	8.31	8.35	2353	8.35	down	down	correct
FNKO.US	Funko Inc	20260407	3.36	3.68	3.36	3.64	765400	3.64	up	down	incorrect
FNLC.US	The First Bancorp Inc	20260407	28.31	28.97	28.26	28.74	19100	28.74	up	down	incorrect
FNWB.US	First Northwest Bancorp	20260407	9.41	9.72	9.41	9.6	170287	9.6	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20260407	34.41	34.75	34.23	34.23	5700	34.23	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20260407	14.45	14.47	14.45	14.47	1855700	14.47	up	down	incorrect
FONR.US	FONAR Corporation	20260407	18.59	18.59	18.57	18.58	13700	18.58	down	down	correct
FORA.US	Forian Inc	20260407	2.15	2.15	2.14	2.14	46831	2.14	down	down	correct
FORM.US	FormFactor Inc	20260407	104.04	105.77	101.9	105.12	587000	105.12	up	up	correct
FORR.US	Forrester Research Inc	20260407	5.55	5.62	5.37	5.44	112400	5.44	down	up	incorrect
FOSL.US	Fossil Group Inc	20260407	4.83	4.8996	4.63	4.8	791195	4.8	down	up	incorrect
FOX.US	Fox Corporation	20260407	53.34	53.985	53.25	53.75	796000	53.75	up	up	correct
FOXA.US	Fox Corporation	20260407	59.12	59.925	59.09	59.65	2043100	59.65	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260407	16.3	16.31	15.475	15.58	490200	15.58	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260407	52	54.16	51.53	54.11	28100	53.7835	up	up	correct
FRBA.US	First Bank	20260407	16.44	16.53	16.16	16.43	38100	16.43	down	down	correct
FRHC.US	Freedom Holding Corp	20260407	154.11	154.5	150.58	153.42	129800	153.42	down	down	correct
FRME.US	First Merchants Corporation	20260407	39.78	40.18	39.68	40	372000	40	up	up	correct
FROG.US	JFrog Ltd	20260407	49.33	50.48	48.1	49.08	1860700	49.08	down	down	correct
FROPX.US	FROPX	20260407	14.53	14.53	14.53	14.53	0	14.3715
FRPH.US	FRP Holdings Inc	20260407	22.08	22.25	22.06	22.13	42600	22.13	up	up	correct
FRPT.US	Freshpet Inc	20260407	58.69	63.41	57.775	63.04	2186200	63.04	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260407	8.275	8.355	8.13	8.13	3304600	8.13	down	down	correct
FRST.US	Primis Financial Corp	20260407	13.5	13.71	13.45	13.6	194800	13.6	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260407	2.31	2.31	2.23	2.26	9200	2.26	down	down	correct
FSBC.US	Five Star Bancorp	20260407	38.48	38.945	37.99	38.76	54551	38.76	up	down	incorrect
FSBW.US	FS Bancorp Inc	20260407	39.67	39.94	39.06	39.4	12071	39.4	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20260407	12.725	12.775	12.69	12.69	1918	12.69	down	up	incorrect
FSLR.US	First Solar Inc	20260407	193.01	193.5	188.99	192.31	1858600	192.31	down	up	incorrect
FSTR.US	L.B. Foster Company	20260407	29.86	30.28	29.32	29.8	70800	29.8	down	down	correct
FSV.US	FirstService Corporation	20260407	139.97	143.19	139.95	142.88	149148	142.88	up	up	correct
FTCI.US	FTC Solar Inc	20260407	3.73	3.8	3.46	3.69	91600	3.69	down	up	incorrect
FTDR.US	Frontdoor Inc	20260407	55.72	56.18	54.63	54.99	441100	54.99	down	up	incorrect
FTEK.US	Fuel Tech Inc	20260407	1.22	1.27	1.215	1.27	148993	1.27	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20260407	1.14	1.44	1.14	1.44	45700	1.44	up	down	incorrect
FTHM.US	Fathom Holdings Inc	20260407	0.71	0.79	0.64	0.7	241712	0.7	down	up	incorrect
FTNT.US	Fortinet Inc	20260407	81.86	83.95	81.63	83.72	5591500	83.72	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260407	8.6	8.62	8.58	8.613	52900	8.5853	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260407	7.74	7.895	7.39	7.83	911900	7.83	up	up	correct
FULT.US	Fulton Financial Corporation	20260407	20.64	20.88	20.58	20.8	1942300	20.8	up	up	correct
FULTP.US	Fulton Financial Corporation	20260407	18	18.19	17.93	18.18	8300	18.18	up	up	correct
FUNC.US	First United Corporation	20260407	37.32	37.32	37.13	37.3	7100	37.0417	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260407	9.43	9.6	9.43	9.57	11600	9.57	up	up	correct
FUSB.US	First US Bancshares Inc	20260407	15.52	15.52	15.44	15.48	3900	15.48	down	down	correct
FUTU.US	Futu Holdings Limited	20260407	140	141.2	137.14	140.97	904500	138.7449	up	up	correct
FVCB.US	FVCBankcorp Inc	20260407	15.205	15.37	15.1	15.26	152400	15.1919	up	up	correct
FWONA.US	Formula One Group	20260407	79.78	80.11	78.6	79.8	142700	79.8	up	up	correct
FWONK.US	Formula One Group	20260407	85.9	86.81	85.02	86.5	1367400	86.5	up	up	correct
FWRD.US	Forward Air Corporation	20260407	17.24	17.61	16.95	17.47	377400	17.47	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260407	11.24	11.35	10.825	10.91	1537800	10.91	down	down	correct
FXNC.US	First National Corporation	20260407	27.67	27.7	27.5	27.65	75600	27.65	down	down	correct
GABC.US	German American Bancorp Inc	20260407	42.44	43.15	42.44	43.1	163731	43.1	up	up	correct
GAIA.US	Gaia Inc	20260407	2.58	2.6	2.52	2.6	53800	2.6	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20260407	14.6	14.75	14.54	14.66	268100	14.5878	up	down	incorrect
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260407	25.23	25.23	25.18	25.23	1800	24.9171
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260407	23.97	24.05	23.97	24.04	7200	23.7366	up	down	incorrect
GALT.US	Galectin Therapeutics Inc	20260407	2.55	2.55	2.18	2.19	738500	2.19	down	up	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260407	3.8	3.83	3.68	3.77	394495	3.77	down	up	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20260407	0.25	0.259	0.25	0.252	577500	0.252	up	up	correct
GANX.US	Gain Therapeutics Inc	20260407	1.84	1.8651	1.72	1.85	688378	1.85	up	up	correct
GASS.US	StealthGas Inc	20260407	9.69	9.7599	9.44	9.47	101585	9.47	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260407	46.13	46.27	45.67	46.14	703400	46.14	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260407	12.77	12.86	12.75	12.83	1706500	12.83	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260407	27.29	28	27.0206	27.95	3065	27.95	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260407	14.95	14.95	14.95	14.95	0	14.95
GCBC.US	Greene County Bancorp Inc	20260407	23.61	23.61	22.7	23.26	10200	23.26	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260407	9.54	9.665	9.49	9.5	470870	9.5	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260407	22.39	22.39	22.39	22.39	0	22.39
GDEN.US	Golden Entertainment Inc	20260407	27.03	27.405	27.03	27.27	139063	24.6433	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260407	15.81	15.81	14.609	14.609	2427	14.609	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260407	0.011	0.011	0.011	0.011	1000	0.011
GDRX.US	GoodRx Holdings Inc	20260407	2.07	2.11	2.05	2.05	871800	2.05	down	down	correct
GDS.US	GDS Holdings Limited	20260407	39.17	39.58	38.04	38.52	786500	38.52	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260407	5.64	5.71	5.59	5.68	909200	5.68	up	up	correct
GECC.US	Great Elm Capital Corporation	20260407	5.25	5.31	5.01	5.16	63161	5.16	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260407	25.06	25.06	25.06	25.06	0	25.06
GEG.US	Great Elm Group Inc	20260407	2	2.03	2	2.03	6500	2.03	up	up	correct
GENC.US	Gencor Industries Inc	20260407	14.89	14.89	14.63	14.76	25983	14.76	down	down	correct
GENE.US	Genetic Technologies Limited	20260407	1887.8	1901.6	1877.5	1877.5	2191	1877.5	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260407	12.14	12.5	9.82	9.825	504451	9.825	down	down	correct
GERN.US	Geron Corporation	20260407	1.74	1.84	1.72	1.74	17091700	1.74
GEVO.US	Gevo Inc	20260407	2.16	2.18	1.96	1.97	6793200	1.97	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260407	0.44	0.44	0.427	0.43	172100	0.43	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260407	0.0798	0.0798	0.0798	0.0798	2520	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260407	43.51	44	42.41	43.93	1665100	43.93	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260407	46.21	46.38	44.58	45.31	497000	45.31	down	down	correct
GH.US	Guardant Health Inc	20260407	89.87	93.33	88.75	93.3	2250300	93.3	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260407	14.97	14.97	14.33	14.68	75000	14.68	down	down	correct
GIGGU.US	GigCapital4 Inc	20260407	11	11	11	11	0	11
GIGGW.US	GigCapital4 Inc	20260407	0.32	0.32	0.32	0.32	7100	0.32
GIGM.US	GigaMedia Limited	20260407	1.33	1.43	1.33	1.43	1700	1.43	up	up	correct
GIII.US	G	20260407	28.24	28.4	27.73	28.14	353300	28.14	down	down	correct
GILD.US	Gilead Sciences Inc	20260407	139	139.39	137.15	138.8	5439200	138.8	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260407	17.04	18.47	16.84	18.43	905300	18.43	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20260407	0.274	0.274	0.255	0.26	46500	0.26	down	up	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20260407	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260407	24.27	24.27	24.27	24.27	0	24.27
GLAD.US	Gladstone Capital Corporation	20260407	18.21	18.52	18.2	18.36	176200	18.2097	up	down	incorrect
GLBE.US	Global	20260407	31.16	31.23	30.26	30.74	599800	30.74	down	up	incorrect
GLBS.US	Globus Maritime Limited	20260407	2.19	2.2	2.08	2.14	61700	2.14	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20260407	4.728	4.89	4.65	4.89	1225	4.89	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260407	7.5	7.565	7.31	7.35	230325	7.35	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260407	0.52	0.599	0.513	0.57	35200	0.57	up	up	correct
GLNG.US	Golar LNG Limited	20260407	56.08	56.82	54.22	54.44	2363300	54.44	down	down	correct
GLPG.US	Galapagos NV	20260407	29	29	28.27	28.93	249500	28.93	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260407	45.16	46.44	45.115	45.93	3082600	45.93	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260407	17.97	18.31	17.85	18.08	209900	18.08	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260407	23.78	23.78	23.78	23.78	0	23.78
GLSI.US	Greenwich LifeSciences Inc	20260407	22.4	22.51	21	22.51	134200	22.51	up	up	correct
GLTO.US	Galecto Inc	20260407	24.11	26.33	23.22	24.4	201249	24.4	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260407	16.72	17.14	16.34	17.12	436798	17.12	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260407	0.177	0.177	0.177	0.177	800	0.177
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260407	0.03	0.03	0.03	0.03	0	0.03
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260407	23.16	23.16	23.16	23.16	0	23.16
GNLN.US	Greenlane Holdings Inc	20260407	2.69	2.95	2.3	2.78	1785400	2.78	up	down	incorrect
GNPX.US	Genprex Inc	20260407	1.46	1.46	1.32	1.37	318900	1.37	down	up	incorrect
GNSS.US	Genasys Inc	20260407	1.73	1.79	1.7203	1.78	39012	1.78	up	down	incorrect
GNTX.US	Gentex Corporation	20260407	21.44	21.65	21.24	21.36	1517500	21.24	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260407	7.05	7.07	6.835	6.99	2443400	6.99	down	down	correct
GOCO.US	GoHealth Inc	20260407	1.26	1.26	1.12	1.16	106078	1.16	down	down	correct
GOGO.US	Gogo Inc	20260407	4.09	4.245	4.07	4.2	1124800	4.2	up	down	incorrect
GOOD.US	Gladstone Commercial Corporation	20260407	11.68	11.76	11.63	11.72	346500	11.6265	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20260407	22.16	22.452	22.14	22.25	5200	22.1117	up	up	correct
GOOG.US	Alphabet Inc	20260407	300.14	304.1	295.425	303.93	17317700	303.93	up	up	correct
GOOGL.US	Alphabet Inc	20260407	302.73	305.63	297.72	305.46	23205400	305.46	up	up	correct
GOSS.US	Gossamer Bio Inc	20260407	0.348	0.35	0.32	0.33	8481700	0.33	down	down	correct
GOVX.US	GeoVax Labs Inc	20260407	1.26	1.299	1.145	1.21	87000	1.21	down	down	correct
GP.US	GreenPower Motor Company Inc	20260407	1	1.02	0.87	0.93	51800	0.93	down	down	correct
GPRE.US	Green Plains Inc	20260407	16.09	16.39	15.64	15.7	968100	15.7	down	down	correct
GPRO.US	GoPro Inc	20260407	0.76	0.77	0.73	0.74	1898300	0.74	down	down	correct
GRBK.US	Green Brick Partners Inc	20260407	65.05	65.33	63.47	64.24	367900	64.24	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260407	350.5	365.8	350.5	358.15	500	358.15	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260407	1.1	1.11	1.05	1.07	68600	1.07	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260407	20.55	21.018	20.53	21.01	4800	20.5029	up	up	correct
GRFS.US	Grifols S.A	20260407	8.17	8.17	7.86	8.1	578400	8.1	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260407	24.94	24.94	24.94	24.94	0	24.94
GRIN.US	Grindrod Shipping Holdings Ltd	20260407	28.11	28.298	27.78	28.298	5700	28.2565	up	up	correct
GRMN.US	Garmin Ltd	20260407	241.14	241.86	236.21	241.27	1026500	241.27	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260407	2.41	2.75	2.41	2.67	14500	2.67	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260407	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260407	2.64	2.68	2.55	2.58	35900	2.5723	down	down	correct
GRPN.US	Groupon Inc	20260407	11.91	12.28	11.91	12.03	1103800	12.03	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260407	0.0412	0.045	0.041	0.041	2350	0.041	down	down	correct
GRVY.US	Gravity Co. Ltd	20260407	61	61.5	60.01	60.47	12300	60.47	down	down	correct
GRWG.US	GrowGeneration Corp	20260407	1.07	1.09	1.06	1.07	133990	1.07
GSBC.US	Great Southern Bancorp Inc	20260407	64.15	65.49	64.15	65.22	82590	65.22	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260407	44.58	46.16	43.745	44.66	420400	44.66	up	up	correct
GSIT.US	GSI Technology Inc	20260407	5.39	5.4	5.14	5.16	461800	5.16	down	down	correct
GSM.US	Ferroglobe PLC	20260407	4.03	4.11	3.99	4.04	808500	4.04	up	up	correct
GSRDX.US	GSRDX	20260407	7.38	7.38	7.38	7.38	0	7.38
GSREX.US	GSREX	20260407	7.38	7.38	7.38	7.38	0	7.38
GSRHX.US	GSRHX	20260407	7.85	7.85	7.85	7.85	0	7.85
GSRJX.US	GSRJX	20260407	7.38	7.38	7.38	7.38	0	7.38
GSRQX.US	GSRQX	20260407	7.54	7.54	7.54	7.54	0	7.54
GT.US	The Goodyear Tire & Rubber Company	20260407	6.71	6.77	6.64	6.7	5615900	6.7	down	up	incorrect
GTBP.US	GT Biopharma Inc	20260407	0.44	0.44	0.403	0.413	500400	0.413	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260407	0.733	0.754	0.67	0.685	102300	0.685	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260407	1.21	1.24	1.19	1.21	22400	1.21
GTLB.US	GitLab Inc. Class A Common Stock	20260407	22.575	23.39	22.465	23.15	4749800	23.15	up	up	correct
GTX.US	Garrett Motion Inc	20260407	18.19	18.29	17.8	18.1	1333500	18.1	down	down	correct
GURE.US	Gulf Resources Inc	20260407	6.2	6.39	5.75	5.98	19341	5.98	down	down	correct
GWRS.US	Global Water Resources Inc	20260407	7.67	7.725	7.6	7.63	52700	7.6053	down	down	correct
GYRO.US	Gyrodyne LLC	20260407	7.99	7.99	7.99	7.99	0	7.99
HAFC.US	Hanmi Financial Corporation	20260407	26.77	27.025	26.68	26.86	200021	26.86	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260407	0.78	0.8	0.75	0.77	478000	0.77	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260407	0.1048	0.1048	0.1048	0.1048	487	0.1048
HALO.US	Halozyme Therapeutics Inc	20260407	62.99	64.2	62.27	63.6	1171800	63.6	up	up	correct
HAS.US	Hasbro Inc	20260407	89.91	90.53	88.78	89.4	1472100	89.4	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260407	15.79	15.94	15.74	15.88	25508000	15.88	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260407	21.75	21.8	21.62	21.701	6600	21.701	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260407	16.879	16.9	16.81	16.9	50300	16.9	up	up	correct
HBCP.US	Home Bancorp Inc	20260407	61.28	62.875	60.445	62.68	165720	62.68	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260407	5.44	5.53	5.2774	5.4	17758	5.4	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260407	16.54	16.97	16.54	16.93	214900	16.93	up	up	correct
HBT.US	HBT Financial Inc	20260407	27.29	27.66	27.19	27.6	45500	27.6	up	up	correct
HCAT.US	Health Catalyst Inc	20260407	1.14	1.155	1.1	1.1	367127	1.1	down	down	correct
HCKT.US	The Hackett Group Inc	20260407	13.29	13.44	13.13	13.19	161300	13.19	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260407	15.3	15.52	15.135	15.39	21900	15.39	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260407	18.73	19.08	18.69	18.82	623500	18.82	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20260407	2.34	2.54	2.31	2.52	144100	2.52	up	down	incorrect
HCWB.US	HCW Biologics Inc. Common Stock	20260407	0.295	0.299	0.261	0.273	381300	0.273	down	up	incorrect
HDSN.US	Hudson Technologies Inc	20260407	5.78	5.9	5.78	5.86	308400	5.86	up	down	incorrect
HELE.US	Helen of Troy Limited	20260407	15.44	16.28	15.41	16.12	523800	16.12	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260407	0.055	0.059	0.045	0.052	34400	0.052	down	down	correct
HEPS.US	D	20260407	2.64	2.68	2.63	2.65	178600	2.65	up	up	correct
HFFG.US	HF Foods Group Inc	20260407	1.98	2.01	1.951	2	87200	2	up	up	correct
HFWA.US	Heritage Financial Corporation	20260407	26.29	26.74	26.24	26.68	253051	26.68	up	up	correct
HGBL.US	Heritage Global Inc	20260407	1.33	1.41	1.33	1.39	93700	1.39	up	up	correct
HIFS.US	Hingham Institution for Savings	20260407	286.49	291	280.1	289.13	76400	289.13	up	up	correct
HIHO.US	Highway Holdings Limited	20260407	0.7905	0.86	0.775	0.7839	34621	0.7839	down	down	correct
HIMX.US	Himax Technologies Inc	20260407	8.87	8.88	8.34	8.73	1854000	8.73	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20260407	2.3	2.33	2.26	2.28	327410	2.28	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20260407	1.93	1.96	1.86	1.94	6693200	1.94	up	down	incorrect
HLIT.US	Harmonic Inc	20260407	9.27	9.39	9.16	9.38	941400	9.38	up	up	correct
HLMN.US	Hillman Solutions Corp	20260407	8.11	8.255	7.81	7.89	1368500	7.89	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260407	95.21	96.989	93.38	96.57	600400	96.57	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260407	9.62	9.74	9.62	9.73	3700	9.73	up	down	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260407	24.94	24.94	24.94	24.94	0	24.94
HNRG.US	Hallador Energy Company	20260407	16.01	16.125	15.56	15.64	703800	15.64	down	down	correct
HNST.US	The Honest Company Inc	20260407	2.76	2.77	2.68	2.75	1272200	2.75	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260407	13.76	13.76	12.98	13.2	19100	13.2	down	down	correct
HOLX.US	Hologic Inc	20260407	76.01	76.01	76.01	76.01	0	76.01
HON.US	Honeywell International Inc	20260407	226.68	226.81	221.44	223.84	3719500	223.84	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260407	68.3	69.66	66.62	69.65	24967400	69.65	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260407	1.09	1.14	1.09	1.14	6300	1.14	up	up	correct
HOPE.US	Hope Bancorp Inc	20260407	11.79	11.91	11.65	11.88	823300	11.88	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260407	0.586	0.586	0.545	0.559	312200	0.559	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260407	1.05	1.08	0.967	1	605900	1	down	down	correct
HPK.US	HighPeak Energy Inc	20260407	7.12	7.33	6.88	7.09	595300	7.09	down	down	correct
HQI.US	HireQuest Inc	20260407	10.36	10.59	10.3	10.3	17500	10.3	down	down	correct
HQY.US	HealthEquity Inc	20260407	82.815	84.01	80.69	81.08	1132500	81.08	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260407	27.59	27.82	27.27	27.62	542200	27.62	up	up	correct
HROW.US	Harrow Health Inc	20260407	34.51	35.48	34.13	35.43	364800	35.43	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260407	0.8068	0.8135	0.7649	0.7894	1229356	0.7894	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260407	4.47	4.58	4.44	4.44	436100	4.3842	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260407	1.85	1.874	1.741	1.83	218900	1.83	down	down	correct
HSIC.US	Henry Schein Inc	20260407	74.52	75.14	73.56	73.85	759600	73.85	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260407	19.12	19.46	19.05	19.09	12706000	19.09	down	down	correct
HSTM.US	HealthStream Inc	20260407	20.48	20.86	20.42	20.55	204500	20.55	up	up	correct
HTBK.US	Heritage Commerce Corp	20260407	12.79	12.92	12.76	12.89	515000	12.89	up	down	incorrect
HTHT.US	Huazhu Group Limited	20260407	51.86	52.43	50.71	51.73	1332400	51.73	down	up	incorrect
HTLD.US	Heartland Express Inc	20260407	10.67	10.93	10.66	10.74	277000	10.74	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260407	2.81	2.875	2.8	2.85	21700	2.85	up	up	correct
HUBG.US	Hub Group Inc	20260407	36.8	37.22	36.34	37.02	651600	37.02	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260407	1.2	1.2	1.18	1.2	5696	1.2
HUIZ.US	Huize Holding Limited	20260407	1.55	1.55	1.4	1.54	245300	1.54	down	down	correct
HUMA.US	Humacyte Inc	20260407	0.627	0.641	0.6	0.607	4829500	0.607	down	down	correct
HUMAW.US	Humacyte Inc	20260407	0.0942	0.12	0.0916	0.12	18013	0.12	up	up	correct
HURC.US	Hurco Companies Inc	20260407	15.48	15.7	15.06	15.07	13700	15.07	down	down	correct
HURN.US	Huron Consulting Group Inc	20260407	129.82	132.46	128.56	131.62	179600	131.62	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260407	49.7	52.71	48.05	52.66	4380100	52.66	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260407	32.8	33.25	32.8	32.9	12000	32.9	up	up	correct
HWC.US	Hancock Whitney Corporation	20260407	64.56	65.58	64.56	65.17	951300	65.17	up	up	correct
HWCPZ.US	HWCPZ	20260407	21.97	22.24	21.97	22.2	15500	22.2	up	up	correct
HWKN.US	Hawkins Inc	20260407	148.67	150.1	145.21	146.65	115200	146.65	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20260407	10.67	11.3899	10.51	10.51	86133	10.51	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260407	0.984	1.01	0.984	1	27300	1	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260407	35.04	36.84	33.88	36.57	1874400	36.57	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260407	9.26	9.51	9.12	9.33	830000	9.33	up	up	correct
IBCP.US	Independent Bank Corporation	20260407	33.71	34.02	33.5	33.86	167200	33.86	up	up	correct
IBEX.US	IBEX Limited	20260407	27.51	27.8	27.29	27.78	89300	27.78	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260407	68.06	68.3	66.72	68.11	3579400	68.11	up	up	correct
IBOC.US	International Bancshares Corporation	20260407	67.98	68.86	67.79	68.23	439000	68.23	up	up	correct
IBRX.US	ImmunityBio Inc	20260407	6.98	7	6.68	6.86	12979100	6.86	down	down	correct
ICCC.US	ImmuCell Corporation	20260407	6.58	6.61	6.51	6.6	5400	6.6	up	up	correct
ICCM.US	Icecure Medical	20260407	0.302	0.37	0.301	0.33	1333600	0.33	up	up	correct
ICFI.US	ICF International Inc	20260407	67.59	68.1	66.01	67.57	261634	67.57	down	down	correct
ICHR.US	Ichor Holdings Ltd	20260407	47.71	49.39	46.695	48.85	551400	48.85	up	up	correct
ICLR.US	ICON Public Limited Company	20260407	109.62	110.74	106.42	107.16	536600	107.16	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260407	1.47	1.58	1.37	1.55	136300	1.55	up	up	correct
ICUI.US	ICU Medical Inc	20260407	122.43	123.02	119.42	119.83	238000	119.83	down	down	correct
IDCC.US	InterDigital Inc	20260407	310.47	318.11	309.89	315.42	310900	314.72	up	up	correct
IDN.US	Intellicheck Inc	20260407	7.65	8.34	7.3603	7.97	737303	7.97	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260407	577.44	579.93	569.72	574.8	621500	574.8	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20260407	32.55	32.84	30.385	30.91	1441400	30.91	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20260407	7.71	7.75	7.67	7.74	316100	7.74	up	down	incorrect
IESC.US	IES Holdings Inc	20260407	481.6	486.82	467.74	481.87	235900	481.87	up	up	correct
IFMK.US	iFresh Inc	20260407	0.0005	0.0005	0.0005	0.0005	0	0.0005
IFRX.US	InflaRx N.V	20260407	0.95	1.03	0.935	0.967	1152900	0.967	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260407	25.25	25.805	24.53	25.24	73700	25.24	down	down	correct
IHRT.US	iHeartMedia Inc	20260407	3.2	3.28	3.16	3.28	455020	3.28	up	up	correct
III.US	Information Services Group Inc	20260407	3.95	3.98	3.9	3.94	198600	3.94	down	down	correct
IIIV.US	i3 Verticals Inc	20260407	22.53	22.77	22.28	22.51	179432	22.51	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260407	0.4276	0.48	0.42	0.4201	266987	0.4201	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260407	0.1	0.1	0.1	0.1	0	0.1
IKT.US	Inhibikase Therapeutics Inc	20260407	1.79	1.8	1.69	1.76	732400	1.76	down	down	correct
ILMN.US	Illumina Inc	20260407	127	129.06	125.24	126.44	797400	126.44	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260407	5.46	5.5	5.35	5.46	217400	5.4169
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260407	10.03	10.03	10.03	10.03	1000	10.03
IMCC.US	IM Cannabis Corp	20260407	0.324	0.347	0.317	0.347	75600	0.347	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20260407	31.82	32.625	31.505	31.96	727514	31.96	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20260407	93	93.21	91.73	92.54	121012	92.3778	down	down	correct
IMMP.US	Immutep Limited	20260407	0.36	0.3615	0.341	0.3555	460805	0.3555	down	down	correct
IMMR.US	Immersion Corporation	20260407	5.71	5.74	5.48	5.51	751700	5.4459	down	down	correct
IMNM.US	Immunome Inc	20260407	21.13	21.9	20.78	21.58	1486200	21.58	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20260407	36.36	36.36	35.47	36	20900	36	down	up	incorrect
IMRA.US	IMARA Inc	20260407	13.23	13.5603	12.87	13.5603	19828	13.4333	up	down	incorrect
IMRN.US	Immuron Limited	20260407	0.801	0.816	0.782	0.793	6000	0.793	down	up	incorrect
IMRX.US	Immuneering Corporation	20260407	5.36	5.368	5.18	5.23	934800	5.23	down	up	incorrect
IMTE.US	Integrated Media Technology Limited	20260407	0.566	0.58	0.552	0.578	19100	0.578	up	down	incorrect
IMTX.US	Immatics N.V	20260407	10.21	10.36	9.92	10.25	294300	10.25	up	down	incorrect
IMUX.US	Immunic Inc	20260407	1.178	1.24	1.13	1.19	244590	11.9	up	down	incorrect
IMVT.US	Immunovant Inc	20260407	24.78	24.8	23.93	24.61	1352500	24.61	down	down	correct
IMXI.US	International Money Express Inc	20260407	15.81	15.81	15.79	15.8	564000	15.8	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260407	1.38	1.46	1.38	1.43	20700	1.43	up	up	correct
INBK.US	First Internet Bancorp	20260407	21.51	22.61	21.24	22.53	101200	22.53	up	up	correct
INBKZ.US	INBKZ	20260407	24.67	24.725	24.65	24.65	3100	24.65	down	down	correct
INBX.US	Inhibrx Inc	20260407	62.9	63.69	60.325	62.35	142300	62.35	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260407	0.746	0.75	0.74	0.75	1000	0.75	up	up	correct
INCY.US	Incyte Corporation	20260407	94.43	95.07	93.23	93.69	1393600	93.69	down	down	correct
INDB.US	Independent Bank Corp	20260407	77.69	78.25	77.22	78	243400	78	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260407	2.88	2.925	2.77	2.89	2601900	2.89	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260407	1.86	1.86	1.58	1.6	91800	1.6	down	down	correct
INGN.US	Inogen Inc	20260407	6.5	6.81	6.355	6.8	622600	6.8	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260407	11.25	11.69	11.22	11.6	40700	11.6	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260407	0.681	0.681	0.668	0.68	13600	0.68	down	down	correct
INMB.US	INmune Bio Inc	20260407	1.25	1.28	1.18	1.27	399942	1.27	up	up	correct
INMD.US	InMode Ltd	20260407	13.69	13.765	13.6	13.65	896300	13.65	down	down	correct
INN.US	PF	20260407	17.05	17.05	16.9	17	2421	17	down	down	correct
INNV.US	InnovAge Holding Corp	20260407	7.91	8.09	7.728	7.89	276200	7.89	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260407	1.12	1.13	1.05	1.05	3956000	1.05	down	down	correct
INOD.US	Innodata Inc	20260407	38.35	38.84	37.52	38.79	482300	38.79	up	up	correct
INOV.US	Inovalon Holdings Inc	20260407	34.73	34.988	34.73	34.988	2600	34.988	up	up	correct
INSE.US	Inspired Entertainment Inc	20260407	6.77	6.9	6.46	6.74	142300	6.74	down	down	correct
INSG.US	Inseego Corp	20260407	12.18	12.25	11.96	12.21	86100	12.21	up	up	correct
INSM.US	Insmed Incorporated	20260407	162.82	164.03	159.53	163.03	1352200	163.03	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20260407	24.71	25.33	24.42	24.75	894600	24.75	up	down	incorrect
INTC.US	Intel Corporation	20260407	51.905	53.27	51.215	52.91	129543797	52.91	up	down	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20260407	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260407	36.9	36.93	35.4	35.65	19800	35.65	down	up	incorrect
INTU.US	Intuit Inc	20260407	413.62	418.96	407.51	410.24	2154100	408.9761	down	down	correct
INTZ.US	Intrusion Inc	20260407	0.88	0.88	0.789	0.8098	154949	0.8098	down	down	correct
INVA.US	Innoviva Inc	20260407	22.95	23.39	22.75	23.28	531300	23.28	up	up	correct
INVE.US	Identiv Inc	20260407	3.66	3.75	3.56	3.71	67700	3.71	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260407	0.66	0.66	0.63	0.648	1464300	0.648	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20260407	0.0076	0.0076	0.0076	0.0076	0	0.0076
IOBT.US	IO Biotech Inc. Common Stock	20260407	0.0237	0.04	0.0062	0.0082	34074270	0.0082	down	up	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20260407	74.05	74.27	72.42	73.89	1118312	73.89	down	up	incorrect
IOSP.US	Innospec Inc	20260407	71.96	73.01	71.51	72.88	213100	72.88	up	down	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20260407	3.26	3.43	3.18	3.32	9710700	3.32	up	down	incorrect
IPAR.US	Inter Parfums Inc	20260407	90.46	90.88	89.1	90.34	447600	90.34	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260407	1.16	1.169	1.0923	1.14	48642	1.14	down	down	correct
IPGP.US	IPG Photonics Corporation	20260407	109.65	113.37	108.75	113.11	314200	113.11	up	up	correct
IPHA.US	Innate Pharma S.A	20260407	1.36	1.366	1.32	1.35	40500	1.35	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260407	2.2	2.305	2.06	2.26	1574500	2.26	up	up	correct
IPW.US	iPower Inc.	20260407	1.29	1.305	1.23	1.28	212400	1.28	down	down	correct
IPWR.US	Ideal Power Inc	20260407	3.09	3.24	2.75	2.79	59300	2.79	down	down	correct
IQ.US	iQIYI Inc	20260407	1.33	1.35	1.32	1.32	3611400	1.32	down	down	correct
IRDM.US	Iridium Communications Inc	20260407	32.32	33.8	31.9	33.43	2211700	33.43	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260407	34.48	35.77	33.19	35.74	23915500	35.74	up	up	correct
IRIX.US	IRIDEX Corporation	20260407	0.9966	1.0529	0.9966	1.03	8708976	1.03	up	up	correct
IRMD.US	IRadimed Corporation	20260407	95.66	96	92.94	93.49	114961	93.49	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260407	116.47	119.24	114.545	118.63	384800	118.63	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260407	3.49	3.5	3.34	3.46	1090533	3.46	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260407	0.153	0.158	0.141	0.144	147280	5.76	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260407	451.005	453.42	447.775	452.95	1796824	452.95	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260407	21.28	21.99	20.85	21.37	407100	21.37	up	up	correct
ISTR.US	Investar Holding Corporation	20260407	27.84	27.895	27.63	27.78	83200	27.78	down	down	correct
ITIC.US	Investors Title Company	20260407	222.88	227.51	221.9	227.26	39300	227.26	up	up	correct
ITRI.US	Itron Inc	20260407	90.47	92.12	89.01	89.98	506200	89.98	down	down	correct
ITRM.US	Iterum Therapeutics plc	20260407	0.033	0.0361	0.0113	0.0158	3065357	0.0158	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260407	51.15	51.74	50.74	51.48	177800	51.48	up	up	correct
IVA.US	Inventiva S.A	20260407	5.57	5.57	5.195	5.34	260700	5.34	down	down	correct
IZEA.US	IZEA Worldwide Inc	20260407	3.58	3.59	3.51	3.58	48200	3.58
JACK.US	Jack in the Box Inc	20260407	10.55	11.12	10.34	10.96	1127200	10.96	up	up	correct
JAGX.US	Jaguar Health Inc	20260407	0.406	0.422	0.378	0.41	11860	14.35	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260407	20.85	21.31	20.54	21.07	72400	21.07	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260407	14.82	15.11	14.63	14.93	672300	14.93	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260407	186.94	191.4	185.47	190.94	802000	190.94	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260407	218.04	220.87	216.34	217.71	695300	217.71	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260407	4.52	4.57	4.37	4.55	22282400	4.55	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260407	81.74	83.03	81.62	82.14	88000	80.6321	up	up	correct
JD.US	JD.com Inc	20260407	28.42	28.5	28.06	28.46	5181546	27.4999	up	up	correct
JFIN.US	Jiayin Group Inc	20260407	4.35	4.49	4.21	4.28	81800	4.28	down	down	correct
JFU.US	9F Inc	20260407	2.76	2.76	2.75	2.75	1600	2.75	down	down	correct
JJSF.US	J & J Snack Foods Corp	20260407	80.27	83.03	79.3	81.69	300500	81.69	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260407	157.57	161.18	156.98	158.32	770700	158.32	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260407	47.51	49.22	47.02	48.92	63300	48.6087	up	up	correct
JPM.US	PM	20260407	17.63	17.71	17.53	17.71	115704	17.71	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260407	2.95	3.09	2.95	2.99	45000	2.99	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20260407	6.18	6.3	6.15	6.19	169300	6.19	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20260407	18.12	18.17	18.06	18.11	4100	18.11	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20260407	0.68	0.684	0.623	0.668	1036400	0.668	down	up	incorrect
JSPRW.US	Jasper Therapeutics Inc	20260407	0.0204	0.0204	0.0204	0.0204	3800	0.0204
JVA.US	Coffee Holding Co. Inc	20260407	4.3	4.33	4.16	4.28	25100	4.28	down	down	correct
JWEL.US	Jowell Global Ltd	20260407	2.41	2.45	2.41	2.45	7100	2.45	up	up	correct
JYNT.US	The Joint Corp	20260407	8.87	8.97	8.64	8.91	29500	8.91	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260407	0.9	0.932	0.9	0.91	23500	0.91	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260407	0.1698	0.1698	0.155	0.1613	1799635	0.1613	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260407	130.67	133.37	129.81	131.98	209800	131.3635	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260407	20.21	20.64	19.6	20.12	1257500	20.12	down	down	correct
KARO.US	Karooooo Ltd	20260407	49.2	50.994	48.505	49.41	70921	49.41	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260407	0.016	0.0248	0.015	0.018	40191	0.018	up	up	correct
KBNT.US	Kubient Inc	20260407	0.0001	0.0001	0.0001	0.0001	8300	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260407	13.42	13.6	13.25	13.57	513000	13.57	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260407	25.7	25.76	25.3	25.47	8055700	25.47	down	down	correct
KE.US	Kimball Electronics Inc	20260407	23.67	24.18	23.47	24.1	111010	24.1	up	up	correct
KELYA.US	Kelly Services Inc	20260407	8.78	8.84	8.68	8.69	244900	8.69	down	down	correct
KELYB.US	Kelly Services Inc	20260407	15.19	15.5	14.5	14.84	13300	14.84	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260407	34	34	34	34	0	34
KFFB.US	Kentucky First Federal Bancorp	20260407	4.39	4.51	4.375	4.51	3739	4.51	up	up	correct
KFRC.US	Kforce Inc	20260407	29.71	29.96	29.36	29.61	189700	29.61	down	down	correct
KHC.US	The Kraft Heinz Company	20260407	23.56	23.61	23.15	23.18	13164000	23.18	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260407	15.89	16.04	15.65	15.76	93000	15.76	down	down	correct
KINS.US	Kingstone Companies Inc	20260407	14.47	14.72	14.47	14.61	57287	14.61	up	up	correct
KLAC.US	KLA Corporation	20260407	1523.62	1548.91	1507.28	1548.85	527300	1548.85	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260407	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260407	66.5	67.81	65.66	67.18	484700	67.18	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20260407	1.13	1.15	1.095	1.11	412800	1.11	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20260407	2.89	3	2.74	2.83	242500	2.83	down	up	incorrect
KMDA.US	Kamada Ltd	20260407	8.25	8.3	8.11	8.25	20400	8.25
KNDI.US	Kandi Technologies Group Inc	20260407	0.81	0.85	0.81	0.82	18000	0.82	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260407	49.6	50.01	48.67	48.94	414000	48.94	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260407	346	351.62	342	345.26	219200	345.26	down	down	correct
KOD.US	Kodiak Sciences Inc	20260407	38.37	42.95	38.37	41.79	1558600	41.79	up	up	correct
KOPN.US	Kopin Corporation	20260407	2.54	2.56	2.43	2.52	2966500	2.52	down	down	correct
KOSS.US	Koss Corporation	20260407	3.79	3.83	3.67	3.77	11200	3.77	down	up	incorrect
KPLT.US	Katapult Holdings Inc	20260407	7.08	7.4	6.597	7.25	15700	7.25	up	down	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260407	0.003	0.003	0.0025	0.003	51350	0.003
KPRX.US	Kiora Pharmaceuticals Inc	20260407	2.33	2.58	2.15	2.16	26176200	2.16	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20260407	6.22	7.255	5.96	7.21	1037400	7.21	up	down	incorrect
KRBP.US	Kiromic BioPharma Inc	20260407	19.755	19.755	19.755	19.755	0	19.755
KRKR.US	36Kr Holdings Inc	20260407	4.14	4.18	3.33	3.62	22800	3.62	down	down	correct
KRMD.US	Repro Med Systems Inc	20260407	4.25	4.29	4.18	4.24	76700	4.24	down	down	correct
KRNT.US	Kornit Digital Ltd	20260407	15.07	15.32	14.86	15.09	257600	15.09	up	up	correct
KRNY.US	Kearny Financial Corp	20260407	7.71	7.83	7.71	7.81	240100	7.81	up	up	correct
KROS.US	Keros Therapeutics Inc	20260407	11.77	12.24	11.5	12.24	352300	12.24	up	up	correct
KRT.US	Karat Packaging Inc	20260407	28.11	28.3672	27.815	28.31	54978	28.31	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260407	71.94	74.45	69.34	72.99	418400	72.99	up	up	correct
KRYS.US	Krystal Biotech Inc	20260407	261.21	264.795	257.085	263.99	245100	263.99	up	up	correct
KTCC.US	Key Tronic Corporation	20260407	2.78	2.8	2.69	2.69	3700	2.69	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260407	72.25	72.9	69.8	71.96	2886000	71.96	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260407	0.78	0.81	0.748	0.798	152700	0.798	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260407	0.0109	0.0109	0.0109	0.0109	24327	0.0109
KURA.US	Kura Oncology Inc	20260407	8.47	8.93	8.2506	8.82	1456860	8.82	up	up	correct
KVHI.US	KVH Industries Inc	20260407	9.44	9.48	8.79	9.13	119900	9.13	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260407	6.04	6.04	5.77	5.82	7600	5.82	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260407	84.34	85.47	82.28	85.1	359700	85.1	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260407	7.33	9.76	7.2	9.62	414400	9.62	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260407	7.45	7.45	7.37	7.39	40500	7.39	down	down	correct
LAKE.US	Lakeland Industries Inc	20260407	8.94	9.18	8.67	9.16	76600	9.16	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260407	128.19	129.38	127.32	128.77	362500	128.77	up	up	correct
LAND.US	Gladstone Land Corporation	20260407	10.47	10.49	10.33	10.37	350300	10.3214	down	down	correct
LANDO.US	Gladstone Land Corporation	20260407	20.35	20.74	20.33	20.47	9000	20.3481	up	up	correct
LARAX.US	LARAX	20260407	8.27	8.27	8.27	8.27	0	8.27
LARK.US	Landmark Bancorp Inc	20260407	25.33	26.09	25.33	25.83	4700	25.83	up	up	correct
LASR.US	nLIGHT Inc	20260407	57.5	58.33	55.09	57.72	956500	57.72	up	up	correct
LAUR.US	Laureate Education Inc	20260407	34.14	34.6	33.865	34.3	1175500	34.3	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260407	51.15	52.2	50.66	52.02	106135	52.02	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260407	51.14	52.41	50.53	52.13	511600	52.13	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20260407	23.582	23.582	23.37	23.37	2300	23.37	down	down	correct
LBTYA.US	Liberty Global plc	20260407	12.48	12.59	12.285	12.37	2196166	12.37	down	down	correct
LBTYB.US	Liberty Global plc	20260407	13	13.63	12.85	13.5	10800	13.5	up	up	correct
LBTYK.US	Liberty Global plc	20260407	11.93	12.095	11.79	11.85	1609837	11.85	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260407	29.26	29.45	29.16	29.45	39900	29.45	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260407	9.27	9.29	8.62	8.83	11562400	8.83	down	down	correct
LCNB.US	LCNB Corp	20260407	16.27	16.46	16.01	16.38	24600	16.38	up	up	correct
LCRDX.US	LCRDX	20260407	8.27	8.27	8.27	8.27	0	8.27
LCRUX.US	LCRUX	20260407	8.28	8.28	8.28	8.28	0	8.28
LCUT.US	Lifetime Brands Inc	20260407	6.32	7.35	5.96	7.24	290200	7.1944	up	up	correct
LE.US	Lands' End Inc	20260407	10.75	10.875	10.01	10.09	858900	10.09	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260407	238.05	242.62	235.43	242.05	906600	242.05	up	up	correct
LEDS.US	SemiLEDs Corporation	20260407	1.2425	1.2857	1.22	1.22	3057	1.22	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260407	8.54	9.105	8.4	8.78	41189	8.78	up	up	correct
LEGH.US	Legacy Housing Corporation	20260407	20.28	20.28	19.765	19.94	80600	19.94	down	down	correct
LEGN.US	Legend Biotech Corporation	20260407	18.653	18.83	17.75	17.99	1379800	17.99	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260407	45.91	45.91	45.91	45.91	0	45.91
LESL.US	Leslie's Inc	20260407	1.35	1.35	1.2	1.29	87440	1.29	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260407	1.03	1.03	0.901	0.99	389300	0.99	down	up	incorrect
LFMD.US	LifeMD Inc	20260407	3.55	3.6	3.32	3.43	762100	3.43	down	up	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260407	23.35	23.35	22.807	22.927	500	22.927	down	up	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20260407	6.42	6.49	6.365	6.41	1968500	6.41	down	up	incorrect
LFUS.US	Littelfuse Inc	20260407	338.03	343.99	333.42	343.99	196600	343.99	up	down	incorrect
LFVN.US	LifeVantage Corporation	20260407	4.2	4.2	4.03	4.04	76200	4.04	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260407	0.84	0.985	0.81	0.88	333900	0.88	up	up	correct
LGIH.US	LGI Homes Inc	20260407	38.52	38.52	35.87	36.52	535500	36.52	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260407	203.09	205.84	200.24	205.1	164600	205.1	up	up	correct
LGO.US	Largo Resources Ltd	20260407	1.28	1.31	1.22	1.26	1191100	1.26	down	up	incorrect
LGVN.US	Longeveron Inc	20260407	1.11	1.23	1.066	1.16	2190800	1.16	up	down	incorrect
LI.US	Li Auto Inc	20260407	18.43	18.5	18.15	18.42	1914400	18.42	down	up	incorrect
LIDR.US	Aeye Inc	20260407	1.73	1.735	1.6101	1.64	1184397	1.64	down	down	correct
LIDRW.US	AEye Inc	20260407	0.0313	0.0325	0.0313	0.0324	2753	0.0324	up	up	correct
LIFE.US	aTyr Pharma Inc	20260407	12.16	12.62	11.75	12.57	296000	12.57	up	up	correct
LILA.US	Liberty Latin America Ltd	20260407	8.42	8.445	8.18	8.29	251741	8.29	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260407	8.57	8.77	8.35	8.43	743036	8.43	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260407	42.59	42.64	41.11	41.41	397300	41.41	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260407	17.38	17.54	16.78	17.1	680100	17.1	down	down	correct
LINK.US	Interlink Electronics Inc	20260407	3.12	3.12	2.76	2.87	12900	2.87	down	down	correct
LIQT.US	LiqTech International Inc	20260407	1.8	1.91	1.72	1.72	10100	1.72	down	down	correct
LITE.US	Lumentum Holdings Inc	20260407	778.82	816.92	770	815.75	5486600	815.75	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260407	2.4	2.47	2.26	2.32	107580	2.32	down	down	correct
LIVE.US	Live Ventures Incorporated	20260407	12.68	13.55	12.68	13.48	4700	13.48	up	up	correct
LIVN.US	LivaNova PLC	20260407	63.35	64.185	62.15	63.54	632800	63.54	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260407	2.82	3.05	2.5	2.85	17000	2.85	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260407	58.22	59.02	58.11	58.96	98700	58.4493	up	up	correct
LKQ.US	LKQ Corporation	20260407	28.84	29.01	28.55	28.81	2378100	28.81	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260407	108.66	110.65	107.84	110.33	154100	110.33	up	up	correct
LMB.US	Limbach Holdings Inc	20260407	79.76	81.1825	78	79.92	212523	79.92	up	up	correct
LMFA.US	LM Funding America Inc	20260407	0.244	0.261	0.241	0.252	235100	0.252	up	up	correct
LMNR.US	Limoneira Company	20260407	13.04	13.59	12.89	13.03	91300	13.03	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20260407	0.07	0.07	0.07	0.07	2000	0.07
LNSR.US	LENSAR Inc	20260407	5.87	5.9084	5.532	5.63	93217	5.63	down	down	correct
LNT.US	Alliant Energy Corporation	20260407	72.1	73.14	72.1	72.65	1537900	72.1102	up	up	correct
LNTH.US	Lantheus Holdings Inc	20260407	76.86	78.1	75.305	78.08	603700	78.08	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260407	4.69	4.85	4.665	4.8	90280	4.69	up	up	correct
LOB.US	Live Oak Bancshares Inc	20260407	33.57	34.27	33.55	34.03	214200	34.03	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260407	14.18	14.381	13.8	14.04	387800	14.04	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260407	8.2	8.2	8.09	8.15	79700	8.15	down	down	correct
LOGI.US	Logitech International S.A	20260407	92.48	93.22	91.3	92.81	655500	92.81	up	up	correct
LOOP.US	Loop Industries Inc	20260407	1.45	1.5	1.43	1.47	33100	1.47	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260407	172.95	174.92	169.48	171.3	361700	171.3	down	down	correct
LOVE.US	The Lovesac Company	20260407	14.77	15.53	14.73	15.44	491600	15.44	up	up	correct
LPCN.US	Lipocine Inc	20260407	2.03	2.07	1.89	2	1731400	2	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20260407	294.01	299.38	292.52	297.43	927600	297.43	up	up	correct
LPRO.US	Open Lending Corporation	20260407	1.23	1.29	1.2	1.26	699000	1.26	up	up	correct
LPSN.US	LivePerson Inc	20260407	2.76	2.86	2.73	2.76	76600	2.76
LPTH.US	LightPath Technologies Inc	20260407	11.4	11.4	10.67	10.96	1450400	10.96	down	down	correct
LQDA.US	Liquidia Corporation	20260407	37.28	37.76	36.61	37.36	937300	37.36	up	up	correct
LQDT.US	Liquidity Services Inc	20260407	31.27	31.85	31.27	31.55	194300	31.55	up	up	correct
LRCX.US	Lam Research Corporation	20260407	218.24	224.49	216.5	224.35	6818400	224.35	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260407	4.99	5.155	4.83	5.04	1087700	5.04	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260407	15.43	15.49	15.39	15.4	4500	15.4	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260407	95.93	97.66	94.65	96.84	1058100	96.84	up	up	correct
LSTR.US	Landstar System Inc	20260407	165.09	170.02	165.09	166.84	513900	166.84	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260407	10.96	10.96	10.96	10.96	0	10.96
LTBR.US	Lightbridge Corporation	20260407	10.33	10.52	9.91	10.32	579400	10.32	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260407	10.13	10.13	10.13	10.13	0	10.13
LTCH.US	Latch Inc	20260407	0.2	0.24	0.2	0.23	56500	0.23	up	up	correct
LTIFX.US	LTIFX	20260407	11.13	11.13	11.13	11.13	0	11.13
LTRN.US	Lantern Pharma Inc	20260407	1.61	1.79	1.52	1.76	296200	1.76	up	up	correct
LTRX.US	Lantronix Inc	20260407	5.4	5.5	5.2906	5.41	350055	5.41	up	up	correct
LTRYW.US	Lottery Com	20260407	0.0114	0.0133	0.0104	0.0133	9444	0.0133	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260407	1.13	1.15	1.11	1.12	531280	1.12	down	down	correct
LULU.US	Lululemon Athletica Inc	20260407	154.3	155.24	151.71	153.67	1434300	153.67	down	down	correct
LUNA.US	Luna Innovations Incorporated	20260407	1.15	1.2	1.15	1.2	14868	1.2	up	up	correct
LUNG.US	Pulmonx Corporation	20260407	1.35	1.35	1.27	1.28	131100	1.28	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260407	10.38	10.38	9.3	9.322	17500	9.322	down	down	correct
LVO.US	LiveOne Inc	20260407	4.82	5.04	4.72	4.82	19900	4.82
LWAY.US	Lifeway Foods Inc	20260407	22.61	23.39	22.44	22.77	92000	22.77	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260407	7.8	8.39	7.6	8.21	4139700	8.21	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260407	2.28	2.29	2.14	2.15	1238200	1.975	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260407	0.176	0.255	0.17	0.253	2633970	2.53	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260407	1.59	1.65	1.55	1.6	1888300	1.6	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260407	21.54	22.77	21.03	21.78	102000	21.78	up	up	correct
LYFT.US	Lyft Inc	20260407	13.55	14.115	13.535	13.77	13588300	13.77	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260407	0.4904	0.53	0.3947	0.53	8008	0.53	up	up	correct
LYTS.US	LSI Industries Inc	20260407	18.65	19.045	18.63	18.8	320585	18.8	up	up	correct
LZ.US	LegalZoom.com Inc	20260407	5.99	6.095	5.9	5.99	2612700	5.99
MANH.US	Manhattan Associates Inc	20260407	135.22	138.4	132.5	135.02	465300	135.02	down	down	correct
MAPS.US	WM Technology Inc	20260407	0.7063	0.7189	0.6962	0.7077	3233501	0.7077	up	up	correct
MAPSW.US	WM Technology Inc	20260407	0.0052	0.01	0.0052	0.0066	262415	0.0066	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260407	2	2	2	2	0	2
MAQCU.US	Maquia Capital Acquisition Corporation	20260407	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260407	337.27	337.27	326.755	330.93	1497975	330.93	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260407	8.66	8.98	8.2	8.96	42383900	8.96	up	up	correct
MARK.US	Remark Holdings Inc	20260407	0.0011	0.002	0.0011	0.002	11831	0.002	up	up	correct
MARPS.US	Marine Petroleum Trust	20260407	5.61	5.9	5.3	5.37	88800	5.37	down	down	correct
MASI.US	Masimo Corporation	20260407	178.25	178.73	178.25	178.73	720400	178.73	up	up	correct
MASS.US	908 Devices Inc	20260407	6.75	6.835	6.53	6.76	287700	6.76	up	up	correct
MAT.US	Mattel Inc	20260407	14.44	14.72	14.32	14.42	4174400	14.42	down	down	correct
MATW.US	Matthews International Corporation	20260407	25.49	25.92	25.49	25.88	125100	25.88	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260407	1.04	1.55	1.005	1.43	11769150	1.43	up	up	correct
MBAY.US	MediaBay Inc	20260407	0	0	0	0	0	0
MBIN.US	Merchants Bancorp	20260407	44.43	45.57	44.43	45.43	156000	45.43	up	down	incorrect
MBINN.US	Merchants Bancorp	20260407	19.79	19.93	19.25	19.92	10800	19.92	up	down	incorrect
MBIO.US	Mustang Bio Inc	20260407	0.76	0.798	0.72	0.741	19800	0.741	down	up	incorrect
MBOT.US	Microbot Medical Inc	20260407	2.35	2.36	2.275	2.29	998040	2.29	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260407	2.33	2.44	2.33	2.41	68700	2.41	up	up	correct
MBUU.US	Malibu Boats Inc	20260407	24.1	24.74	23.92	24.15	318800	24.15	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260407	51.47	52.14	51.29	52.03	112900	52.03	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260407	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260407	29.87	30.15	29.795	30.09	118500	29.8254	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20260407	20.19	20.315	19.96	20.24	112000	20.24	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260407	67.01	67.79	65.75	67.51	6549400	67.51	up	up	correct
MCHX.US	Marchex Inc	20260407	1.52	1.62	1.52	1.57	5300	1.57	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260407	8.74	9.06	8.5	8.85	26700	8.85	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260407	98.16	99.7	97.94	98.91	115200	98.91	up	up	correct
MDB.US	MongoDB Inc	20260407	253.03	256.99	248.47	254.08	871900	254.08	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260407	527.96	530.59	504.7	511.89	347600	511.89	down	down	correct
MDIA.US	MediaCo Holding Inc	20260407	0.721	0.765	0.709	0.75	124200	0.75	up	up	correct
MDLZ.US	Mondelez International Inc	20260407	58.29	58.6	57.45	57.51	9049900	57.51	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20260407	11.32	11.32	11.32	11.32	254	11.2519
MDRX.US	Allscripts Healthcare Solutions Inc	20260407	4.6	4.6	4.27	4.27	1122	4.27	down	down	correct
MDWD.US	MediWound Ltd	20260407	16.56	17.205	16.18	16.97	176800	16.97	up	up	correct
MDXG.US	MiMedx Group Inc	20260407	3.86	3.95	3.84	3.86	811600	3.86
MDXH.US	MDxHealth SA American Depositary Shares	20260407	2.04	2.185	1.96	2.02	291100	2.02	down	down	correct
MEDP.US	Medpace Holdings Inc	20260407	491.08	511.31	487.34	508.52	329400	508.52	up	down	incorrect
MELI.US	MercadoLibre Inc	20260407	1714.26	1744.91	1691.91	1742.3	351316	1742.3	up	up	correct
MEOH.US	Methanex Corporation	20260407	62.06	64.38	61.42	63.79	1733000	63.79	up	up	correct
MERC.US	Mercer International Inc	20260407	1.44	1.44	1.31	1.33	290800	1.33	down	down	correct
MESO.US	Mesoblast Limited	20260407	13.88	13.99	13.3	13.69	448000	13.69	down	up	incorrect
METC.US	Ramaco Resources Inc	20260407	15.66	15.99	14.98	15.09	1615100	15.09	down	up	incorrect
MFIN.US	Medallion Financial Corp	20260407	8.49	8.605	8.39	8.51	33335	8.51	up	up	correct
MGEE.US	MGE Energy Inc	20260407	78.31	79.32	77.9975	78.85	155844	78.85	up	up	correct
MGNI.US	Magnite Inc	20260407	12.02	12.24	11.87	12.05	1917200	12.05	up	up	correct
MGNX.US	MacroGenics Inc	20260407	3.18	3.485	3.13	3.35	1334696	3.35	up	up	correct
MGPI.US	MGP Ingredients Inc	20260407	19.03	19.36	18.85	19.07	187500	19.07	up	up	correct
MGRC.US	McGrath RentCorp	20260407	108.74	111.97	107.8	111.53	190900	111.0506	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260407	9.36	9.52	9.1	9.51	635700	9.51	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260407	16.985	17.5	16.985	17.42	4225	17.42	up	up	correct
MIDD.US	The Middleby Corporation	20260407	134.71	136.53	131.15	135.24	778700	135.24	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260407	3.07	3.45	2.7	2.86	6691700	2.86	down	up	incorrect
MIND.US	MIND Technology Inc	20260407	8.73	8.78	8.18	8.18	84900	8.18	down	up	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20260407	95.87	97.05	93.88	95.65	724700	95.65	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260407	1.54	1.665	1.51	1.61	3146800	1.61	up	up	correct
MITK.US	Mitek Systems Inc	20260407	13.58	13.82	13.37	13.66	479500	13.66	up	up	correct
MKSI.US	MKS Instruments Inc	20260407	233.96	241.9	232.92	238.17	811300	238.17	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260407	18.41	18.594	18.15	18.15	8100	18.15	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260407	175.54	180.59	172	175.76	628000	175.76	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260407	92.92	94.7	89.96	94.16	167800	94.16	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260407	10.55	10.55	10.54	10.54	51200	10.54	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260407	10.69	10.69	10.69	10.69	0	10.69
MLCO.US	Melco Resorts & Entertainment Limited	20260407	5.66	5.67	5.49	5.54	1155100	5.54	down	down	correct
MLKN.US	MillerKnoll Inc	20260407	14.18	14.4	13.96	14.17	1634800	14.17	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20260407	2.75	2.8	2.67	2.68	8400	2.68	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260407	67.36	68.6	66.64	67.4	583000	67.4	up	up	correct
MMYT.US	MakeMyTrip Limited	20260407	40.69	40.95	37.41	38.27	1711400	38.27	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260407	1.1	1.11	1.09	1.09	36518	1.09	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260407	67.07	68.08	66.15	66.71	884900	66.71	down	down	correct
MNKD.US	MannKind Corporation	20260407	2.53	2.58	2.42	2.57	3022400	2.57	up	up	correct
MNOV.US	MediciNova Inc	20260407	1.4	1.43	1.4	1.42	18100	1.42	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260407	52.88	54.31	50.47	53.61	161600	53.61	up	up	correct
MNRO.US	Monro Inc	20260407	15.44	15.81	15.34	15.74	599400	15.74	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20260407	22.72	22.7375	22.595	22.7	39154	22.7	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260407	25.14	25.14	25.07	25.07	1183	25.07	down	down	correct
MNST.US	Monster Beverage Corporation	20260407	73.94	74.16	72.08	72.44	5614600	72.44	down	down	correct
MNTK.US	Montauk Renewables Inc	20260407	1.13	1.2	1.125	1.18	334300	1.18	up	up	correct
MNTS.US	Momentus Inc	20260407	3.34	3.385	3.11	3.23	1193900	3.23	down	down	correct
MNTSW.US	Momentus Inc	20260407	0.0165	0.0168	0.0141	0.0159	59190	0.0159	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260407	3.93	4.1	3.86	3.87	5300	3.87	down	down	correct
MOMO.US	Momo Inc	20260407	5.97	6.12	5.95	6	509500	5.7277	up	up	correct
MORN.US	Morningstar Inc	20260407	177.01	178.4	174.77	176.63	375100	176.63	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260407	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260407	9.09	12.98	8.8	12.13	1059400	12.13	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20260407	10.5	10.76	10.3744	10.63	61707	10.63	up	down	incorrect
MPB.US	Mid Penn Bancorp Inc	20260407	32.73	33.12	32.65	32.99	470905	32.99	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260407	1179.21	1194.73	1153.17	1191.22	438900	1191.22	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260407	3.96	4.045	3.94	3.99	2879800	3.99	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260407	0.241	0.2772	0.2184	0.2421	67951	0.2421	up	up	correct
MRAM.US	Everspin Technologies Inc	20260407	9.45	9.61	9.21	9.31	184400	9.31	down	down	correct
MRBK.US	Meridian Corporation	20260407	19.64	19.84	19.32	19.69	142600	19.69	up	up	correct
MRCC.US	Monroe Capital Corporation	20260407	4.92	5.0099	4.86	4.86	119020	4.286	down	down	correct
MRCY.US	Mercury Systems Inc	20260407	75.07	77.77	74.23	77.53	465700	77.53	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260407	0.318	0.335	0.315	0.327	1261900	0.327	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260407	1.4	1.42	1.34	1.39	81300	1.39	down	down	correct
MRLN.US	Marlin Business Services Corp	20260407	6.93	6.93	5.88	6.3	2277100	6.3	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260407	1.108	1.12	1.1	1.12	15800	1.12	up	up	correct
MRNA.US	Moderna Inc	20260407	48.7	50.29	47.397	50.11	4301700	50.11	up	up	correct
MRTN.US	Marten Transport Ltd	20260407	13.73	13.86	13.6	13.64	727200	13.64	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260407	2.92	2.941	2.815	2.89	2054100	2.89	down	down	correct
MRVL.US	Marvell Technology Inc	20260407	108.38	110.12	106.02	109.38	18965200	109.3253	up	up	correct
MS.US	PO	20260407	17.22	17.3399	17.14	17.33	54435	17.33	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260407	22.98	23.63	22.9	23.54	128500	23.54	up	up	correct
MSEX.US	Middlesex Water Company	20260407	52.69	53.46	52.01	53.15	82500	53.15	up	up	correct
MSFT.US	Microsoft Corporation	20260407	370.34	372.45	366.56	372.29	21443300	372.29	up	up	correct
MSGM.US	Motorsport Games Inc	20260407	4.02	4.05	3.832	3.88	27400	3.88	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260407	125.32	126.74	121.14	123.72	14284200	123.72	down	down	correct
MTC.US	Mmtec Inc	20260407	5.38	5.655	5.38	5.6	17600	5.6	up	up	correct
MTCH.US	Match Group Inc	20260407	31.92	32.22	31.59	31.92	3382600	31.92
MTEX.US	Mannatech Incorporated	20260407	5.45	6.24	5.22	6.24	13200	6.24	up	down	incorrect
MTLS.US	Materialise NV	20260407	5	5.06	4.97	5.01	59400	5.01	up	down	incorrect
MTRX.US	Matrix Service Company	20260407	11.6	11.76	11.5	11.74	136000	11.74	up	down	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20260407	232.82	237.51	230	236.99	661100	236.99	up	down	incorrect
MU.US	Micron Technology Inc	20260407	374.13	379.25	364.1	377.58	40224100	377.58	up	up	correct
MVBF.US	MVB Financial Corp	20260407	25.72	25.74	25.23	25.48	44900	25.48	down	up	incorrect
MVIS.US	MicroVision Inc	20260407	0.62	0.62	0.57	0.6	4927200	0.6	down	up	incorrect
MVST.US	Microvast Holdings Inc	20260407	1.57	1.57	1.46	1.49	2354520	1.49	down	up	incorrect
MVSTW.US	Microvast Holdings Inc	20260407	0.015	0.0175	0.015	0.0165	62275	0.0165	up	down	incorrect
MXCT.US	MaxCyte Inc.	20260407	0.701	0.725	0.675	0.71	620900	0.71	up	down	incorrect
MYFW.US	First Western Financial Inc	20260407	24.98	26.09	24.87	25.84	64500	25.84	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20260407	4.66	4.75	4.57	4.74	1178100	4.74	up	up	correct
MYPS.US	Playstudios Inc	20260407	0.4495	0.467	0.44	0.4532	203605	0.4532	up	up	correct
MYPSW.US	MYPSW	20260407	0.006	0.006	0.006	0.006	1000	0.006
MYRG.US	MYR Group Inc	20260407	287.66	293.59	282.22	288.85	258300	288.85	up	up	correct
MYSZ.US	My Size Inc	20260407	0.63	0.64	0.61	0.61	15000	0.61	down	down	correct
NAII.US	Natural Alternatives International Inc	20260407	2.75	2.75	2.59	2.68	36200	2.68	down	down	correct
NATH.US	Nathan's Famous Inc	20260407	100.74	100.86	100.66	100.82	20963	100.82	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20260407	24.63	25.25	24.6	24.84	97300	24.84	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260407	3.29	3.365	3.05	3.12	404600	3.12	down	down	correct
NAVI.US	Navient Corporation	20260407	8.31	8.51	8.25	8.5	960100	8.5	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260407	133.35	134.2	128.99	130.9	1771900	130.9	down	down	correct
NBN.US	Northeast Bank	20260407	116.72	118.45	115.68	118.03	94000	118.03	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260407	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260407	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260407	43.43	44.09	43.43	43.99	192800	43.99	up	down	incorrect
NBTX.US	Nanobiotix S.A	20260407	30.95	31.07	29.01	30.14	53763	30.14	down	up	incorrect
NCMI.US	National CineMedia Inc	20260407	3.23	3.33	3.17	3.25	402200	3.25	up	down	incorrect
NCNA.US	NuCana plc	20260407	1.69	2.13	1.66	2.05	133800	2.05	up	down	incorrect
NCNO.US	nCino Inc	20260407	17.36	18.11	17.21	18.02	3598200	18.02	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20260407	63.08	64.95	62.01	63.92	11297	63.92	up	down	incorrect
NCTY.US	The9 Limited	20260407	5.79	5.79	5.25	5.53	107700	5.53	down	down	correct
NDAQ.US	Nasdaq Inc	20260407	87.13	87.56	86.2	86.4	2699700	86.4	down	down	correct
NDLS.US	Noodles & Company	20260407	8.15	8.25	7.81	8.03	31200	8.03	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260407	4.58	5.34	4.58	5.34	51200	5.34	up	up	correct
NDSN.US	Nordson Corporation	20260407	262.45	265.67	261.44	265.47	286000	265.47	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260407	23.93	24.575	23.93	24.54	44582	24.54	up	up	correct
NEGG.US	Newegg Commerce Inc	20260407	38.05	39.09	35	35.32	80400	35.32	down	down	correct
NEO.US	NeoGenomics Inc	20260407	8.03	8.09	7.85	8.06	1643100	8.06	up	up	correct
NEOG.US	Neogen Corporation	20260407	9.53	10.2	9.51	9.98	3792500	9.98	up	up	correct
NEON.US	Neonode Inc	20260407	1.39	1.41	1.34	1.41	69800	1.41	up	up	correct
NEPH.US	Nephros Inc	20260407	2.81	2.83	2.66	2.78	21400	2.78	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260407	5.26	5.34	5.13	5.18	157200	5.18	down	down	correct
NESR.US	National Energy Services Reunited Corp	20260407	21.19	21.7	20.572	21.68	1127500	21.68	up	up	correct
NEWT.US	Newtek Business Services Corp	20260407	11.53	11.55	11.4	11.52	216615	11.52	down	down	correct
NEXI.US	NexImmune Inc	20260407	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260407	8.36	9.06	8.36	8.74	7776961	8.74	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260407	13.65	13.79	13.65	13.77	299400	13.77	up	up	correct
NFE.US	New Fortress Energy Inc	20260407	0.601	0.602	0.572	0.591	4067600	0.591	down	down	correct
NFLX.US	Netflix Inc	20260407	98.55	99.88	98.25	98.82	25016700	98.82	up	up	correct
NHTC.US	Natural Health Trends Corp	20260407	2.84	2.86	2.74	2.74	14000	2.74	down	down	correct
NICE.US	NICE Ltd	20260407	113.37	113.98	111	111.78	227600	111.78	down	down	correct
NICHX.US	NICHX	20260407	26.1	26.1	26.1	26.1	0	25.9042
NIU.US	Niu Technologies	20260407	2.89	2.9	2.77	2.8	230700	2.8	down	down	correct
NKSH.US	National Bankshares Inc	20260407	36.61	36.87	36.4	36.68	97700	36.68	up	up	correct
NKTR.US	Nektar Therapeutics	20260407	74.26	77.02	73	76.24	483900	76.24	up	up	correct
NKTX.US	Nkarta Inc	20260407	2.33	2.33	2.2	2.25	488100	2.25	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260407	8.02	8.13	8.02	8.05	613800	8.05	up	up	correct
NMIH.US	NMI Holdings Inc	20260407	37.92	38.377	37.92	38.18	394300	38.18	up	up	correct
NMRD.US	Nemaura Medical Inc	20260407	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20260407	14.55	14.85	14.45	14.65	1065100	14.65	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260407	0.81	0.849	0.8	0.83	15800	4.98	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20260407	6.36	6.36	5.51	5.95	23827	5.95	down	down	correct
NNBR.US	NN Inc	20260407	1.46	1.54	1.44	1.45	75800	1.45	down	down	correct
NNDM.US	Nano Dimension Ltd	20260407	1.68	1.71	1.605	1.63	2582218	1.63	down	down	correct
NNOX.US	Nano	20260407	2.35	2.3695	2.24	2.3	729495	2.3	down	up	incorrect
NODK.US	NI Holdings Inc	20260407	12.65	12.765	12.65	12.71	16500	12.71	up	down	incorrect
NOTV.US	Inotiv Inc	20260407	0.2593	0.2694	0.25	0.2527	180458	0.2527	down	up	incorrect
NOVT.US	Novanta Inc	20260407	116.3	117.5	113.15	115.28	345500	115.28	down	up	incorrect
NPCE.US	NeuroPace Inc	20260407	14.58	14.59	14.08	14.51	118800	14.51	down	down	correct
NRC.US	National Research Corporation	20260407	17.25	17.49	16.84	17.04	56058	17.04	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260407	10.48	10.65	10.46	10.48	558700	10.48
NRIM.US	Northrim BanCorp Inc	20260407	23.96	24	23.6616	23.87	107186	23.87	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260407	15.67	16.54	15.6	16.35	1744200	16.35	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260407	12.96	12.96	12.96	12.96	0	12.96
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260407	13.18	13.18	13.18	13.18	0	13.18
NRXP.US	NRx Pharmaceuticals Inc	20260407	2.25	2.2547	2.11	2.23	699756	2.23	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260407	0.0142	0.0142	0.0142	0.0142	57372	0.0142
NSIT.US	Insight Enterprises Inc	20260407	68.89	71.18	68.35	70.64	424600	70.64	up	up	correct
NSPR.US	InspireMD Inc	20260407	1.47	1.49	1.38	1.39	15200	1.39	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260407	40	41.61	40	41.51	404100	41.51	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260407	13.36	13.36	12.8	13.1	12500	13.1	down	down	correct
NTAP.US	NetApp Inc	20260407	100.04	100.21	95.76	97.61	2539300	97.61	down	down	correct
NTCT.US	NetScout Systems Inc	20260407	32.33	33.21	32.23	33.12	434545	33.12	up	up	correct
NTES.US	NetEase Inc	20260407	112.15	112.59	111.08	112.5	495400	112.5	up	down	incorrect
NTGR.US	NETGEAR Inc	20260407	23.44	24.53	23.39	24.2	546972	24.2	up	down	incorrect
NTIC.US	Northern Technologies International Corporation	20260407	8.25	8.25	8.1	8.1	1900	8.1	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20260407	13.2	13.56	12.85	13.55	2344100	13.55	up	down	incorrect
NTNX.US	Nutanix Inc	20260407	39.35	39.95	38.73	39.5	2994900	39.5	up	down	incorrect
NTRA.US	Natera Inc	20260407	205.28	209.75	203.17	209.27	906500	209.27	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260407	3.854	4.07	3.76	4	6250	4	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260407	1.15	1.15	1.15	1.15	0	1.15
NTRS.US	Northern Trust Corporation	20260407	143.1	146.26	142	145.63	1004200	145.63	up	up	correct
NTRSO.US	Northern Trust Corporation	20260407	18.93	19.07	18.82	19.07	24200	19.07	up	up	correct
NTWK.US	NetSol Technologies Inc	20260407	3.41	3.44	3.33	3.44	9600	3.44	up	down	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20260407	103.73	105.11	101.19	102.25	628300	102.25	down	down	correct
NUWE.US	Nuwellis Inc	20260407	1.09	1.18	1.06	1.13	44800	1.13	up	up	correct
NVAX.US	Novavax Inc	20260407	7.8	8.04	7.71	7.98	2373400	7.98	up	up	correct
NVCR.US	NovoCure Limited	20260407	10.42	10.48	10.135	10.35	941900	10.35	down	down	correct
NVDA.US	NVIDIA Corporation	20260407	175.725	178.23	173.66	178.1	132534891	178.1	up	up	correct
NVEC.US	NVE Corporation	20260407	69.55	71.63	69.08	71.49	89800	71.49	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260407	433.26	452.06	429	444.36	256500	444.36	up	up	correct
NVNO.US	enVVeno Medical Corp	20260407	10.61	10.85	10.29	10.33	12753	10.33	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260407	0.0032	0.0035	0.0031	0.0031	1243	0.0031	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260407	8.66	8.75	8.28	8.57	9875800	8.57	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20260407	0.582	0.582	0.505	0.517	310100	0.517	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20260407	13.09	13.255	13.025	13.17	1138069	13.17	up	down	incorrect
NWE.US	NorthWestern Corporation	20260407	68.11	70.91	68.11	69.69	1024800	69.69	up	down	incorrect
NWFL.US	Norwood Financial Corp	20260407	30.16	30.74	29.18	30.64	17300	30.3249	up	down	incorrect
NWL.US	Newell Brands Inc	20260407	3.48	3.6	3.47	3.56	4820200	3.56	up	up	correct
NWPX.US	Northwest Pipe Company	20260407	78.36	79.59	77.58	78.76	77100	78.76	up	down	incorrect
NWS.US	News Corporation	20260407	28.15	28.4	28.035	28.1	719449	28.1	down	up	incorrect
NWSA.US	News Corporation	20260407	24.35	24.65	24.35	24.43	2754400	24.43	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20260407	196.12	196.88	191.96	195.12	2352900	195.12	down	down	correct
NXST.US	Nexstar Media Group Inc	20260407	184.87	191.98	184.87	188.9	435500	188.9	up	up	correct
NXTC.US	NextCure Inc	20260407	11.19	11.727	10.46	11.13	55400	11.13	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260407	0.0002	0.0002	0.0002	0.0002	1345	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260407	3.47	3.47	3.27	3.3	44500	3.3	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260407	32.99	33.71	32.91	33.45	92700	33.45	up	up	correct
OCC.US	Optical Cable Corporation	20260407	9.42	9.76	9.13	9.75	55400	9.75	up	up	correct
OCCI.US	OFS Credit Company Inc	20260407	2.92	2.94	2.85	2.87	170400	2.8226	down	down	correct
OCCIO.US	OFS Credit Company Inc	20260407	25.05	25.05	25.05	25.05	500	24.9271
OCFC.US	OceanFirst Financial Corp	20260407	18.38	18.68	18.35	18.66	618886	18.4644	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260407	0.642	0.648	0.575	0.597	66567	1.791	down	down	correct
OCGN.US	Ocugen Inc	20260407	1.76	1.79	1.68	1.74	4926300	1.74	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260407	11.6	11.81	11.52	11.79	1653800	11.79	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260407	7.99	8.475	7.945	8.34	4372000	8.34	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260407	203.11	204.05	196.64	198.93	2940700	198.93	down	down	correct
OESX.US	Orion Energy Systems Inc	20260407	9.97	10.19	9.25	9.45	58528	9.45	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260407	15.1	15.1	15.1	15.1	0	15.1
OFIX.US	Orthofix Medical Inc	20260407	11.72	11.93	11.55	11.71	252282	11.71	down	down	correct
OFLX.US	Omega Flex Inc	20260407	32.61	32.65	32.2	32.63	28400	32.2984	up	up	correct
OFS.US	OFS Capital Corporation	20260407	3.55	3.6989	3.49	3.56	44294	3.56	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260407	23.19	23.76	23.19	23.76	700	23.4489	up	up	correct
OGI.US	OrganiGram Holdings Inc	20260407	1.37	1.39	1.35	1.37	431200	1.37
OKTA.US	Okta Inc	20260407	80.08	81.21	78.24	79.34	3706900	79.34	down	up	incorrect
OLB.US	The OLB Group Inc	20260407	0.4511	0.4861	0.4256	0.431	227300	0.431	down	up	incorrect
OLED.US	Universal Display Corporation	20260407	90.22	91.34	89.22	91.14	457300	91.14	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260407	97.27	97.48	94.85	96.08	918200	96.08	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260407	15.05	15.42	14.92	15.25	636200	15.25	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260407	2.02	2.03	2.02	2.02	3873200	2.02
OM.US	Outset Medical Inc	20260407	4.07	4.16	3.98	4.1	78300	4.1	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260407	114.32	115.7	109.56	111.33	222700	111.33	down	down	correct
OMCL.US	Omnicell Inc	20260407	34.07	34.71	33.77	34.5	326900	34.5	up	up	correct
OMER.US	Omeros Corporation	20260407	10.8	11	10.41	10.98	1237800	10.98	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260407	0.9	0.901	0.819	0.832	449000	0.832	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260407	0.1067	0.1171	0.1067	0.1171	365	0.1171	up	up	correct
ON.US	ON Semiconductor Corporation	20260407	63.25	64	61.91	63.79	5490300	63.79	up	up	correct
ONB.US	Old National Bancorp	20260407	22.42	22.59	22.3	22.51	2454600	22.51	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260407	0.91	0.91	0.86	0.9	831100	0.9	down	down	correct
ONDS.US	Ondas Holdings Inc	20260407	9.43	9.69	9.192	9.53	47377100	9.53	up	up	correct
ONEW.US	OneWater Marine Inc	20260407	9.86	10.14	9.43	9.75	92700	9.75	down	down	correct
OPBK.US	OP Bancorp	20260407	13.68	13.79	13.615	13.69	27278	13.69	up	down	incorrect
OPCH.US	Option Care Health Inc	20260407	27.8	28.19	27.57	27.74	1180200	27.74	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20260407	4.55	4.58	4.38	4.55	24048200	4.55
OPGN.US	OpGen Inc	20260407	16.01	23.75	16.01	23.75	1863	23.75	up	down	incorrect
OPHC.US	OptimumBank Holdings Inc	20260407	5.2	5.37	5.2	5.28	20600	5.28	up	down	incorrect
OPK.US	OPKO Health Inc	20260407	1.17	1.19	1.16	1.17	1927168	1.17
OPRA.US	Opera Limited	20260407	14.73	15.26	14.72	15.15	555181	15.15	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20260407	4.65	4.81	4.65	4.76	321700	4.76	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20260407	6.61	6.78	6.3	6.65	335400	6.65	up	down	incorrect
ORGN.US	Origin Materials Inc	20260407	2.28	2.33	2.16	2.16	70500	2.16	down	up	incorrect
ORGNW.US	Origin Materials Inc Warrant	20260407	0.0032	0.0032	0.0032	0.0032	57324	0.0032
ORGO.US	Organogenesis Holdings Inc	20260407	2.49	2.63	2.23	2.26	18501200	2.26	down	up	incorrect
ORGS.US	Orgenesis Inc	20260407	0.6	0.6	0.6	0.6	100	0.6
ORIC.US	ORIC Pharmaceuticals Inc	20260407	9	9.03	8.6775	8.87	1445229	8.87	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260407	91.95	92.31	91.17	91.36	3430000	91.36	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260407	3.41	3.54	3.41	3.52	90800	3.52	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260407	36.59	37.38	36.23	37.22	171800	37.22	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260407	20.51	20.97	20.4	20.94	318000	20.8689	up	up	correct
OSIS.US	OSI Systems Inc	20260407	272.99	275.71	266.84	275.55	201700	275.55	up	up	correct
OSPN.US	OneSpan Inc	20260407	10.76	11.1	10.75	10.99	520800	10.99	up	up	correct
OSS.US	One Stop Systems Inc	20260407	7.59	7.74	7.354	7.62	981100	7.62	up	up	correct
OSUR.US	OraSure Technologies Inc	20260407	3.08	3.08	3.01	3.06	304400	3.06	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260407	23.64	23.64	23.03	23.29	444900	23.29	down	down	correct
OTEX.US	Open Text Corporation	20260407	22.5	22.67	22.02	22.21	949800	22.21	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20260407	0.211	0.216	0.18	0.213	8808000	0.213	up	up	correct
OTLY.US	Oatly Group AB	20260407	10.54	10.54	10.125	10.31	26100	10.31	down	up	incorrect
OTTR.US	Otter Tail Corporation	20260407	87.9	89.39	87.9	88.82	133800	88.82	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260407	44.81	44.81	43.25	44.26	27900	44.0208	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260407	2.27	2.615	2.24	2.56	6244200	2.56	up	up	correct
OVLY.US	Oak Valley Bancorp	20260407	33.2	33.46	33.16	33.16	21200	33.16	down	down	correct
OWSCX.US	OWSCX	20260407	18.97	18.97	18.97	18.97	0	18.97
OXBR.US	Oxbridge Re Holdings Limited	20260407	0.7398	0.77	0.67	0.7369	256794	0.7369	down	up	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20260407	0.1072	0.1072	0.1072	0.1072	200	0.1072
OXLC.US	Oxford Lane Capital Corp	20260407	9.8	9.83	9.51	9.71	854600	9.5207	down	up	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260407	23.742	23.743	23.74	23.743	2700	23.743	up	down	incorrect
OXLCM.US	Oxford Lane Capital Corp	20260407	24.8	24.8	24.77	24.79	9368	24.55	down	up	incorrect
OXLCP.US	Oxford Lane Capital Corp	20260407	24.8	24.89	24.8	24.85	8500	24.7208	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20260407	1.83	1.83	1.8	1.8	1175300	1.7667	down	up	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260407	23.8	23.8	23.8	23.8	200	23.4579
OZK.US	Bank OZK	20260407	46.59	47	46.21	46.64	875600	46.1827	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260407	16.23	16.28	16.17	16.28	13300	15.9999	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260407	22.02	22.37	21.86	22.25	2560900	21.8465	up	up	correct
PAAS.US	Pan American Silver Corp	20260407	55.61	56.29	54.21	56.2	5060400	56.2	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260407	1.39	1.47	1.36	1.44	4274900	1.44	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260407	23.91	24.3	23.79	24.16	1097400	23.7475	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260407	54.43	55.87	54.07	55.66	234262	55.66	up	up	correct
PALI.US	Palisade Bio Inc	20260407	1.91	1.96	1.87	1.91	2571400	1.91
PANL.US	Pangaea Logistics Solutions Ltd	20260407	7.19	7.27	7.085	7.24	576900	7.24	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260407	161.58	170.98	160.25	169.87	8671300	169.87	up	up	correct
PASG.US	Passage Bio Inc	20260407	8.66	9.26	7.55	8.215	60000	8.215	down	down	correct
PATK.US	Patrick Industries Inc	20260407	112.5	113.59	110.7	111.56	209700	111.56	down	down	correct
PAVM.US	PAVmed Inc	20260407	9.8	9.8	9.247	9.51	17100	9.51	down	down	correct
PAX.US	Patria Investments Limited	20260407	12.47	12.58	12.3	12.3	861400	12.3	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260407	4.87	4.935	4.785	4.81	2402100	4.81	down	down	correct
PAYS.US	PaySign Inc	20260407	5.85	5.99	5.78	5.87	1034300	5.87	up	up	correct
PAYX.US	Paychex Inc	20260407	91.64	92.87	90.82	91.61	3039700	91.61	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260407	13.86	14.03	13.75	13.9	13200	13.9	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260407	12.95	13.31	12.905	13.31	8162	13.2119	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260407	0.0051	0.0051	0.0051	0.0051	100	0.0051
PBYI.US	Puma Biotechnology Inc	20260407	6.84	7.02	6.61	6.97	307000	6.97	up	up	correct
PCAR.US	PACCAR Inc	20260407	117.68	118.46	117	118.2	1780300	118.2	up	up	correct
PCB.US	PCB Bancorp	20260407	22.94	23.33	22.94	23.33	23500	23.33	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260407	22.44	22.77	21.96	22.53	462800	22.53	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260407	2.86	2.94	2.59	2.87	67300	2.87	up	up	correct
PCT.US	PureCycle Technologies Inc	20260407	5.37	5.485	5.06	5.44	3520200	5.44	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260407	6.2	6.2	6.2	6.2	0	6.2
PCTTW.US	PureCycle Technologies Inc	20260407	0.96	0.96	0.96	0.96	810	0.96
PCTY.US	Paylocity Holding Corporation	20260407	107.79	108.2	105.24	106.29	788700	106.29	down	down	correct
PCVX.US	Vaxcyte Inc	20260407	59.91	61	58.51	60.69	1065000	60.69	up	up	correct
PCYO.US	Pure Cycle Corporation	20260407	10.25	11.07	10.25	11.04	292600	11.04	up	up	correct
PDD.US	Pinduoduo Inc	20260407	100.41	100.75	98.45	99.54	4967600	99.54	down	down	correct
PDEX.US	Pro	20260407	49.01	50.03	48.805	49.78	29500	49.78	up	up	correct
PDFS.US	PDF Solutions Inc	20260407	33.97	34.5	33.425	34.4	249509	34.4	up	up	correct
PDLB.US	PDL Community Bancorp	20260407	17.05	17.31	16.82	17.28	57600	17.28	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260407	0.773	0.987	0.72	0.918	3358400	0.918	up	up	correct
PDSKX.US	PDSKX	20260407	28.18	28.18	28.18	28.18	0	28.18
PDSRX.US	PDSRX	20260407	27.93	27.93	27.93	27.93	0	27.93
PDSYX.US	PDSYX	20260407	28.59	28.59	28.59	28.59	0	28.59
PEB.US	PH	20260407	17.7	18.0899	17.7	17.8	12693	17.8	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260407	40.3	40.5	40.23	40.46	47911	40.46	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260407	33.75	33.93	33.57	33.66	272200	33.66	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260407	36.98	37.915	36.9	37.89	823000	37.7834	up	up	correct
PEGA.US	Pegasystems Inc	20260407	42.21	43.16	41.98	42.35	1691000	42.35	up	up	correct
PENN.US	Penn National Gaming Inc	20260407	14.62	15.31	14.61	15.05	3342200	15.05	up	up	correct
PEP.US	PepsiCo Inc	20260407	156.18	156.54	152.57	153.21	5151100	153.21	down	down	correct
PERI.US	Perion Network Ltd	20260407	9.8	10.06	9.66	9.77	173600	9.77	down	down	correct
PESI.US	Perma	20260407	11.4	11.71	11.3	11.56	100200	11.56	up	up	correct
PETS.US	PetMed Express Inc	20260407	2.33	2.38	2.23	2.32	115800	2.32	down	up	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20260407	0.65	0.69	0.65	0.66	4839	0.66	up	down	incorrect
PETZ.US	TDH Holdings Inc	20260407	1.14	1.198	1.14	1.171	500	1.171	up	down	incorrect
PFALX.US	PFALX	20260407	6.85	6.85	6.85	6.85	0	6.85
PFBC.US	Preferred Bank	20260407	91.2	92.1	89.31	91.38	122100	91.38	up	down	incorrect
PFFLX.US	PFFLX	20260407	6.85	6.85	6.85	6.85	0	6.85
PFG.US	Principal Financial Group Inc	20260407	90.25	91.39	89.56	91.06	1425400	91.06	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260407	55.14	56.17	54.55	56	50200	56	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260407	6.85	6.85	6.85	6.85	0	6.85
PFLT.US	PennantPark Floating Rate Capital Ltd	20260407	8.38	8.46	8.35	8.37	869400	8.2704	down	up	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260407	23.73	23.73	23.73	23.73	0	23.4031
PGC.US	Peapack	20260407	36.63	37.08	36.5	37.04	97900	37.04	up	up	correct
PGEN.US	Precigen Inc	20260407	4.11	4.2	3.95	4.12	2787900	4.12	up	up	correct
PGNY.US	Progyny Inc	20260407	16.95	17.17	16.54	17.16	1467000	17.16	up	up	correct
PHAR.US	Pharming Group NV	20260407	16.55	16.71	16.27	16.42	11500	16.42	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260407	11.16	11.64	10.96	11.55	838800	11.55	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260407	1.27	1.27	1.24	1.24	89500	1.24	down	down	correct
PHUN.US	Phunware Inc	20260407	1.81	1.9	1.81	1.86	161700	1.86	up	up	correct
PHVS.US	Pharvaris N.V	20260407	28.5	29.365	27.41	27.84	149199	27.84	down	down	correct
PI.US	Impinj Inc	20260407	100.58	102.73	98.43	101.47	272100	101.47	up	up	correct
PIIVX.US	PIIVX	20260407	48.29	48.29	48.29	48.29	0	48.29
PINC.US	Premier Inc	20260407	21.06	21.06	21.03	21.04	600	21.04	down	down	correct
PKBK.US	Parke Bancorp Inc	20260407	28.47	28.61	28.32	28.52	137037	28.52	up	up	correct
PKOH.US	Park	20260407	23.87	24.33	23.36	24.07	43200	23.9661	up	up	correct
PLAB.US	Photronics Inc	20260407	39.9	40.38	39.19	40.27	564400	40.27	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20260407	12.26	12.425	11.9	12.16	1238200	12.16	down	up	incorrect
PLBC.US	Plumas Bancorp	20260407	50	51.05	49.71	49.89	121000	49.5672	down	up	incorrect
PLBY.US	PLBY Group Inc	20260407	1.54	1.6	1.54	1.58	517182	1.58	up	down	incorrect
PLCE.US	The Children's Place Inc	20260407	3.47	3.48	3.33	3.37	55500	3.37	down	up	incorrect
PLMR.US	Palomar Holdings Inc	20260407	122.57	125.71	122.403	125.1	228900	125.1	up	up	correct
PLPC.US	Preformed Line Products Company	20260407	285.94	288.97	266.26	283	209500	283	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20260407	1.3	1.32	1.275	1.31	422349	1.31	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260407	22.5	22.55	18.54	19.96	508900	19.96	down	down	correct
PLTK.US	Playtika Holding Corp	20260407	3.16	3.215	3.04	3.14	2419300	3.14	down	up	incorrect
PLUG.US	Plug Power Inc	20260407	2.65	2.72	2.44	2.52	79516400	2.52	down	up	incorrect
PLUS.US	ePlus inc	20260407	77.53	79.99	77.13	79.47	162800	79.47	up	down	incorrect
PLXS.US	Plexus Corp	20260407	204.5	208.54	203.63	207.87	338500	207.87	up	down	incorrect
PMAAX.US	PMAAX	20260407	10.07	10.07	10.07	10.07	0	10.07
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260407	0.6931	0.7198	0.6773	0.6811	19700	0.6811	down	down	correct
PMFLX.US	PMFLX	20260407	10.07	10.07	10.07	10.07	0	10.035
PMT.US	PC	20260407	17.99	18.19	17.99	18.15	12445	18.15	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260407	16.4	16.66	15.754	16.33	36500	16.33	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260407	1.3	1.31	1.27	1.29	385600	1.29	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260407	1.28	1.34	1.28	1.31	350900	1.31	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20260407	88.64	89.34	87.63	88.31	1488688	87.8637	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260407	4.51	4.57	4.49	4.49	450600	4.4119	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260407	239.5	249.5	239.5	244.1	194600	244.1	up	up	correct
PNTG.US	The Pennant Group Inc	20260407	29.99	30.64	29.96	30.55	327200	30.55	up	up	correct
PODD.US	Insulet Corporation	20260407	200.55	206.69	198.1	202.46	930600	202.46	up	up	correct
POLA.US	Polar Power Inc	20260407	1.75	1.79	1.67	1.74	144907	1.74	down	down	correct
POOL.US	Pool Corporation	20260407	203.73	204.46	200.66	201.48	468000	201.48	down	down	correct
POW.US	Powered Brands	20260407	24.59	24.805	24.35	24.805	14200	24.805	up	down	incorrect
POWI.US	Power Integrations Inc	20260407	51.07	51.72	50.08	51.61	626400	51.61	up	down	incorrect
POWL.US	Powell Industries Inc	20260407	184.66	202.49	183.2	201.7	856900	201.7	up	down	incorrect
POWW.US	AMMO Inc	20260407	2.04	2.08	2.03	2.06	526400	2.06	up	down	incorrect
POWWP.US	AMMO Inc	20260407	24.93	24.94	24.825	24.825	9600	24.825	down	up	incorrect
PPBT.US	Purple Biotech Ltd	20260407	4.03	4.14	3.9	4.13	11300	4.13	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260407	36.89	37.01	35.56	35.6	770800	35.6	down	down	correct
PPIH.US	Perma	20260407	30.38	30.77	29.89	30.21	40000	30.21	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260407	3.33	3.33	3.1801	3.25	61764	3.25	down	down	correct
PPTA.US	Midas Gold Corp.	20260407	28.82	29.4	27.66	29.37	1066800	29.37	up	up	correct
PRAA.US	PRA Group Inc	20260407	17.99	18.45	17.92	18.41	236700	18.41	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260407	309.41	310	300.57	306.69	310500	306.69	down	down	correct
PRCH.US	Porch Group Inc	20260407	7.2	7.39	6.82	7.38	1893100	7.38	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260407	23.59	23.78	23.03	23.19	1626900	23.19	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260407	37.92	37.96	36.87	36.97	659700	36.97	down	down	correct
PRFX.US	PainReform Ltd	20260407	2.35	2.5	2.17	2.25	326754	2.25	down	down	correct
PRGS.US	Progress Software Corporation	20260407	28.4	29.2	28.07	29.02	1680200	29.02	up	up	correct
PRIM.US	Primoris Services Corporation	20260407	146	150.21	145.48	148.95	689200	148.95	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260407	47.39	47.39	47.39	47.39	0	47.39
PRLD.US	Prelude Therapeutics Incorporated	20260407	3.68	4.5	3.68	4.4	690000	4.4	up	up	correct
PRLVX.US	PRLVX	20260407	46.44	46.44	46.44	46.44	0	46.44
PROF.US	Profound Medical Corp	20260407	6.53	6.53	6.31	6.38	54400	6.38	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260407	16.57	16.69	16.46	16.53	24900	16.53	down	down	correct
PRPH.US	ProPhase Labs Inc	20260407	0.078	0.095	0.078	0.09	17331	0.09	up	up	correct
PRPL.US	Purple Innovation Inc	20260407	0.6436	0.65	0.631	0.6381	229873	0.6381	down	down	correct
PRPO.US	Precipio Inc	20260407	25.96	28.5	25.96	28.5	33500	28.5	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260407	1.82	1.85	1.64	1.7	647658	1.7	down	down	correct
PRTA.US	Prothena Corporation plc	20260407	9.98	10.37	9.8	10.36	481374	10.36	up	up	correct
PRTC.US	PureTech Health plc	20260407	15.4	15.59	15.4	15.545	4800	15.545	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260407	4.92	4.95	4.78	4.83	155500	4.83	down	down	correct
PRTS.US	CarParts.com Inc	20260407	0.79	0.8125	0.7239	0.7381	892775	0.7381	down	down	correct
PRVA.US	Privia Health Group Inc	20260407	21.76	22.48	21.54	22.38	803200	22.38	up	up	correct
PSA.US	PQ	20260407	15.13	15.18	15.03	15.18	14674	15.18	up	up	correct
PSEC.US	Prospect Capital Corporation	20260407	2.62	2.64	2.57	2.58	3072600	2.5378	down	down	correct
PSHG.US	Performance Shipping Inc	20260407	1.96	1.99	1.92	1.98	68700	1.98	up	up	correct
PSMT.US	PriceSmart Inc	20260407	154.59	154.9	149.69	150.76	235600	150.76	down	down	correct
PSNL.US	Personalis Inc	20260407	6.44	6.44	6	6.17	1703300	6.17	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260407	17.18	17.18	17.18	17.18	0	17.18
PSTV.US	Plus Therapeutics Inc	20260407	3.24	3.5	2.9	2.92	2461400	2.92	down	down	correct
PTC.US	PTC Inc	20260407	143.61	144.55	142.68	143.92	635100	143.92	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260407	68.91	69.72	68.43	69.58	666600	69.58	up	up	correct
PTEN.US	Patterson	20260407	10.7	11.23	10.69	11.23	11309800	11.23	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260407	103.43	103.96	101.31	103.75	785300	103.75	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260407	0.53	0.699	0.528	0.53	2600	0.53
PTLO.US	Portillo's Inc. Class A Common Stock	20260407	5.57	5.7	5.57	5.61	1267900	5.61	up	down	incorrect
PTON.US	Peloton Interactive Inc	20260407	4.58	4.85	4.56	4.81	11427400	4.81	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260407	0.005	0.006	0.005	0.006	22800	0.006	up	up	correct
PUBM.US	PubMatic Inc	20260407	8.44	8.65	8.39	8.49	690500	8.49	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260407	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260407	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260407	1.32	1.4	1.25	1.26	22600	1.26	down	down	correct
PWP.US	Perella Weinberg Partners	20260407	17.6	17.9	17.42	17.88	700100	17.88	up	up	correct
PXLW.US	Pixelworks Inc	20260407	5.51	5.62	5.42	5.43	40900	5.43	down	down	correct
PXS.US	Pyxis Tankers Inc	20260407	4.32	4.44	4.29	4.36	19500	4.36	up	up	correct
PYPD.US	PolyPid Ltd	20260407	4.22	4.315	4.07	4.12	71000	4.12	down	down	correct
PYPL.US	PayPal Holdings Inc	20260407	45.09	45.46	44.56	44.87	10416300	44.87	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20260407	1.44	1.475	1.41	1.46	427800	1.46	up	up	correct
PZZA.US	Papa John's International Inc	20260407	35.44	35.76	34.61	34.9	617300	34.9	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260407	125.07	125.41	121.99	124.07	8840400	124.07	down	down	correct
QCRH.US	QCR Holdings Inc	20260407	87.19	88.145	86.81	88.03	69793	88.03	up	up	correct
QDEL.US	Quidel Corporation	20260407	15.85	15.97	14.89	14.98	1785900	14.98	down	down	correct
QFIN.US	360 DigiTech Inc	20260407	13.12	13.15	12.625	12.71	1024300	11.9942	down	down	correct
QH.US	Quhuo Limited	20260407	0.0555	0.0555	0.0335	0.0351	23047	1.053	down	down	correct
QLYS.US	Qualys Inc	20260407	90.51	92.02	87.45	88.24	943000	88.24	down	up	incorrect
QMCO.US	Quantum Corporation	20260407	5.89	6.22	5.8	6.1	383500	6.1	up	down	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260407	6.45	6.45	6.1	6.32	14800	6.32	down	up	incorrect
QNST.US	QuinStreet Inc	20260407	12.1	12.31	12.015	12.19	516581	12.19	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260407	27.47	27.7	27.22	27.68	105100	27.68	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260407	1.17	1.17	1.1	1.11	29700	1.11	down	down	correct
QRVO.US	Qorvo Inc	20260407	78.87	79.255	77.035	77.78	1348000	77.78	down	down	correct
QSI.US	Quantum	20260407	0.73	0.732	0.691	0.711	3515300	0.711	down	down	correct
QSIAW.US	Quantum	20260407	0.093	0.105	0.08	0.105	5660	0.105	up	up	correct
QTRX.US	Quanterix Corporation	20260407	3.54	3.595	3.4	3.54	533200	3.54
QUBT.US	Quantum Computing Inc. Common Stock	20260407	6.73	6.78	6.535	6.77	8096200	6.77	up	up	correct
QUIK.US	QuickLogic Corporation	20260407	9.9	10.16	9.53	9.94	182813	9.94	up	up	correct
QURE.US	uniQure N.V	20260407	17.38	17.463	16.65	17.14	1092200	17.14	down	down	correct
RAIL.US	FreightCar America Inc	20260407	8.32	8.43	8.17	8.2	100600	8.2	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260407	2.75	2.86	2.64	2.75	13500	2.75
RAND.US	Rand Capital Corporation	20260407	11.2002	11.325	11.01	11.325	9544	11.325	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260407	0.82	0.825	0.775	0.818	612700	0.818	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260407	22.91	23.18	22.34	23.15	1478500	23.15	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260407	2.57	2.6	2.51	2.51	20800	2.51	down	down	correct
RBB.US	RBB Bancorp	20260407	21.69	22.08	21.62	21.88	43100	21.7333	up	up	correct
RBBN.US	Ribbon Communications Inc	20260407	2.21	2.31	2.21	2.25	768500	2.25	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260407	71.89	72.2106	71.33	71.96	103677	71.96	up	up	correct
RBCN.US	Rubicon Technology Inc	20260407	3.35	3.35	3.35	3.35	500	3.35
RBKB.US	Rhinebeck Bancorp Inc	20260407	15.43	15.6	15.1601	15.58	5350	15.58	up	down	incorrect
RCAT.US	Red Cat Holdings Inc	20260407	12.88	13.33	11.96	12.08	13130700	12.08	down	up	incorrect
RCEL.US	AVITA Medical Inc	20260407	3.87	3.99	3.81	3.87	229100	3.87
RCIAX.US	Resource Credit Income Fund Class A Shar	20260407	9.04	9.04	9.04	9.04	0	9.04
RCICX.US	Resource Credit Income Fund Class C	20260407	9.17	9.17	9.17	9.17	0	9.17
RCIIX.US	Resource Credit Income Fund Class I Shar	20260407	9.04	9.04	9.04	9.04	0	9.04
RCILX.US	RCILX	20260407	9.05	9.05	9.05	9.05	0	9.05
RCIWX.US	Resource Credit Income Fund Class W Shar	20260407	9.03	9.03	9.03	9.03	0	9.03
RCKT.US	Rocket Pharmaceuticals Inc	20260407	3.44	3.525	3.345	3.48	2275200	3.48	up	up	correct
RCKY.US	Rocky Brands Inc	20260407	38.47	40.53	38.19	40.18	68111	40.18	up	up	correct
RCMT.US	RCM Technologies Inc	20260407	26.28	27.98	25.61	27.25	222500	27.25	up	up	correct
RCON.US	Recon Technology Ltd	20260407	0.99	0.99	0.92	0.93	21300	0.93	down	down	correct
RDCM.US	RADCOM Ltd	20260407	12.53	12.89	12.38	12.51	19300	12.51	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260407	0.81	0.815	0.8	0.8	10700	0.8	down	down	correct
RDI.US	Reading International Inc	20260407	1.06	1.16	1.06	1.1	30800	1.1	up	up	correct
RDIB.US	Reading International Inc	20260407	9.522	9.9	9.522	9.74	4871	9.74	up	up	correct
RDNT.US	RadNet Inc	20260407	54.98	55.2	53.53	54.58	659600	54.58	down	down	correct
RDVT.US	Red Violet Inc	20260407	36.21	37.4	36.21	37.23	79500	37.23	up	up	correct
RDWR.US	Radware Ltd	20260407	27.56	28.2	27.35	27.88	124000	27.88	up	up	correct
REAL.US	The RealReal Inc	20260407	9.22	9.36	8.995	9.22	3057900	9.22
REAX.US	The Real Brokerage Inc. Common Shares	20260407	2.5	2.5391	2.4	2.45	1294664	2.45	down	down	correct
REE.US	REE Automotive Ltd.	20260407	0.665	0.665	0.613	0.654	12100	0.654	down	down	correct
REED.US	Reed's Inc	20260407	3.96	4.21	3.77	3.91	13000	3.91	down	down	correct
REFR.US	Research Frontiers Incorporated	20260407	0.92	0.97	0.91	0.93	20700	0.93	up	up	correct
REG.US	Regency Centers Corporation	20260407	76.45	77.55	76.45	77.33	1144500	77.33	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260407	758.4	761.91	747.76	760.27	620900	760.27	up	up	correct
REKR.US	Rekor Systems Inc	20260407	0.81	0.815	0.773	0.789	1884200	0.789	down	down	correct
RELI.US	Reliance Global Group Inc	20260407	478	500	472	500	12700	500	up	up	correct
RELL.US	Richardson Electronics Ltd	20260407	11.31	11.34	10.96	11.21	72900	11.21	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260407	16.24	16.65	15.94	16.02	1851900	16.02	down	down	correct
REPL.US	Replimune Group Inc	20260407	8.62	8.8	7.76	7.8	3618800	7.8	down	down	correct
RETO.US	ReTo Eco	20260407	0.78	0.78	0.7076	0.7438	54494	0.7438	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260407	21.28	21.44	21.135	21.29	932400	21.29	up	up	correct
RFIL.US	RF Industries Ltd	20260407	10.89	11.75	10.7	11.44	188791	11.44	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260407	30.29	30.29	27.13	27.86	167900	27.86	down	down	correct
RGCO.US	RGC Resources Inc	20260407	21.78	21.8	21.63	21.63	9700	21.424	down	down	correct
RGEN.US	Repligen Corporation	20260407	116.97	117.11	113.7	115.29	654000	115.29	down	down	correct
RGLD.US	Royal Gold Inc	20260407	260.31	262.43	256.33	260.84	543600	260.84	up	down	incorrect
RGNX.US	REGENXBIO Inc	20260407	8.76	8.94	8.49	8.8	494200	8.8	up	down	incorrect
RGP.US	Resources Connection Inc	20260407	3.63	3.635	3.52	3.58	242018	3.58	down	up	incorrect
RIBT.US	RiceBran Technologies	20260407	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260407	23.82	23.93	22.81	23.53	86100	23.53	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260407	26.94	28.75	26.9	28.73	471740	28.73	up	up	correct
RILY.US	B. Riley Financial Inc	20260407	7.22	7.35	6.98	7.11	651900	7.11	down	down	correct
RILYN.US	B. Riley Financial Inc	20260407	24.057	24.2	24.057	24.08	16300	23.6832	up	up	correct
RILYP.US	B. Riley Financial Inc	20260407	11.05	11.5	11.05	11.22	15200	11.22	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260407	17.94	17.963	17.57	17.65	19900	17.2915	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260407	16.5	16.5957	16.32	16.3997	9347	16.0731	down	down	correct
RIOT.US	Riot Blockchain Inc	20260407	13.3	14.2	13.24	14.19	14780900	14.19	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260407	15.1	15.2	14.425	14.69	27778900	14.69	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260407	1.329	1.365	1.31	1.31	7300	1.31	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260407	67.115	68.3	63.96	66.32	25396300	66.32	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260407	12.4	13.55	12.3	13.48	5422100	13.48	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20260407	6.8	6.8778	6.614	6.75	834478	6.75	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260407	8.09	8.415	8.02	8.05	146300	8.05	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260407	13.65	13.95	13.465	13.57	9900	13.57	down	down	correct
RMBS.US	Rambus Inc	20260407	92.13	93.94	89.58	91.87	2053900	91.87	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260407	2.22	2.24	2.14	2.21	11100	2.21	down	down	correct
RMNI.US	Rimini Street Inc	20260407	3.38	3.41	3.32	3.37	279500	3.37	down	down	correct
RMR.US	The RMR Group Inc	20260407	15.88	15.88	15.65	15.81	96800	15.393	down	down	correct
RMTI.US	Rockwell Medical Inc	20260407	0.9579	0.9598	0.92	0.9498	85630	0.9498	down	up	incorrect
RNA.US	Avidity Biosciences Inc	20260407	13.61	13.995	13.555	13.99	234898	13.99	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260407	8.66	9.075	8.6206	8.7	6033	8.7	up	down	incorrect
RNST.US	Renasant Corporation	20260407	37.39	37.73	37.15	37.61	640100	37.61	up	down	incorrect
RNW.US	Renew Energy Global PLC	20260407	4.77	4.79	4.695	4.75	541000	4.75	down	up	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20260407	0.003	0.003	0.003	0.003	0	0.003
RNXT.US	RenovoRx Inc. Common Stock	20260407	0.92	0.948	0.85	0.9	401600	0.9	down	down	correct
ROAD.US	Construction Partners Inc	20260407	107.45	109.26	103.11	106.72	561200	106.72	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260407	38.29	38.65	37.61	38.47	298400	38.47	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260407	27.91	28.02	27.4	27.75	3274100	27.75	down	up	incorrect
ROKU.US	Roku Inc	20260407	96.99	100.23	96.57	98.53	2396900	98.53	up	down	incorrect
ROOT.US	Root Inc	20260407	44.35	45.015	43.4	44.56	183100	44.56	up	up	correct
ROST.US	Ross Stores Inc	20260407	219.99	220.61	215.13	216.34	2692800	216.34	down	down	correct
RPAY.US	Repay Holdings Corporation	20260407	2.44	2.49	2.3	2.4	2848300	2.4	down	down	correct
RPD.US	Rapid7 Inc	20260407	5.73	5.87	5.635	5.85	1377400	5.85	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260407	2.19	2.4	2.075	2.17	115900	2.17	down	down	correct
RPRX.US	Royalty Pharma plc	20260407	47	47.12	46.535	46.87	2626300	46.87	down	down	correct
RRBI.US	Red River Bancshares Inc	20260407	89.04	91.24	89.04	91.15	74900	91.15	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260407	3.21	3.25	3.1	3.22	131200	3.22	up	up	correct
RRR.US	Red Rock Resorts Inc	20260407	55.33	56.17	55.02	55.69	623300	55.69	up	up	correct
RSSS.US	Research Solutions Inc	20260407	2.45	2.51	2.39	2.4	53500	2.4	down	down	correct
RSVR.US	Reservoir Media Inc	20260407	9.57	9.74	9.552	9.64	79300	9.64	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260407	0.18	0.18	0.18	0.18	0	0.18
RUN.US	Sunrun Inc	20260407	13.05	13.41	12.795	13.22	5979600	13.22	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260407	66.73	67.61	65.45	66.9	483100	66.9	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260407	66.56	67.62	65.7	67.2	77900	67.2	up	up	correct
RVMD.US	Revolution Medicines Inc	20260407	95.51	96.36	94	96.29	1035200	96.29	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260407	0.72	0.79	0.67	0.78	849600	0.78	up	up	correct
RVSB.US	Riverview Bancorp Inc	20260407	5.54	5.57	5.51	5.54	25600	5.5204
RWAY.US	Runway Growth Finance Corp. Common Stock	20260407	6.89	6.97	6.7	6.72	468000	6.72	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260407	3.115	3.2	3.04	3.19	10453900	3.19	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260407	6.96	7.06	6.75	6.76	430270	6.76	down	down	correct
RXT.US	Rackspace Technology Inc	20260407	0.9374	0.9473	0.8617	0.9006	5171035	0.9006	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260407	58.17	58.52	57.51	58.29	918700	58.29	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260407	86.82	86.99	83.885	86.66	747700	86.66	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260407	25.03	25.12	25	25.045	14400	25.045	up	up	correct
RZLT.US	Rezolute Inc	20260407	3.22	3.3	3.08	3.3	1308900	3.3	up	up	correct
SABR.US	Sabre Corporation	20260407	1.415	1.51	1.4	1.5	2521100	1.5	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260407	3.82	3.89	3.71	3.76	186000	3.76	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260407	0.0358	0.0358	0.0358	0.0358	104791	0.0358
SAFT.US	Safety Insurance Group Inc	20260407	73.15	74.42	73.15	73.97	93500	73.97	up	down	incorrect
SAIA.US	Saia Inc	20260407	373.33	379.01	367.21	375.61	542800	375.61	up	down	incorrect
SALM.US	Salem Media Group Inc	20260407	0.4301	0.44	0.4301	0.44	1009	0.44	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260407	13.15	13.2	12.79	12.93	54400	12.93	down	down	correct
SANA.US	Sana Biotechnology Inc	20260407	3.16	3.215	3.01	3.15	2146500	3.15	down	down	correct
SANM.US	Sanmina Corporation	20260407	128.87	132.88	127.4	131.82	448600	131.82	up	up	correct
SATS.US	EchoStar Corporation	20260407	125.22	126.47	122.14	124.77	3837500	124.77	down	down	correct
SAVA.US	Cassava Sciences Inc	20260407	1.66	1.7	1.64	1.67	248914	1.67	up	up	correct
SBAC.US	SBA Communications Corporation	20260407	211.15	211.15	202.56	205.86	2121300	205.86	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260407	30.73	31.1	30.61	31.06	610800	31.06	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260407	6.2	6.26	5.99	6.24	8742200	6.24	up	up	correct
SBFG.US	SB Financial Group Inc	20260407	20.68	21.11	20.68	21.07	9100	21.07	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260407	13.38	13.635	13.27	13.52	359293	13.52	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260407	24.08	24.265	23.58	23.72	607007	23.72	down	down	correct
SBNY.US	Signature Bank	20260407	0.6	0.72	0.58	0.72	3700	0.72	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260407	19.76	20.03	19.73	20.01	1540300	20.01	up	up	correct
SBSI.US	Southside Bancshares Inc	20260407	31.68	32.3	31.5	32.01	77200	32.01	up	up	correct
SBUX.US	Starbucks Corporation	20260407	94.54	95.35	93.84	95.21	6205600	95.21	up	up	correct
SCHL.US	Scholastic Corporation	20260407	38.89	39.32	38.78	39.06	968300	38.8658	up	up	correct
SCKT.US	Socket Mobile Inc	20260407	0.96	0.99	0.92	0.94	26900	0.94	down	down	correct
SCOR.US	comScore Inc	20260407	7.26	7.49	7.19	7.31	22695	7.31	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260407	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260407	36.8	37.44	36.5925	37.17	241733	37.17	up	up	correct
SCVL.US	Shoe Carnival Inc	20260407	17.04	17.36	15.76	15.99	1433400	15.99	down	down	correct
SCYX.US	SCYNEXIS Inc	20260407	0.9162	0.9841	0.89	0.9589	246306	0.9589	up	up	correct
SDGR.US	Schrödinger Inc	20260407	11.39	11.44	11.02	11.39	845500	11.39
SEAC.US	SeaChange International Inc	20260407	3.75	3.75	3.75	3.75	0	3.75
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260407	6.93	7.24	6.62	7.16	74300	7.16	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260407	0.048	0.048	0.035	0.035	4500	0.035	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20260407	45.67	45.97	42.13	43.85	4459500	43.85	down	down	correct
SEED.US	Origin Agritech Limited	20260407	1.23	1.36	1.16	1.33	97000	1.33	up	up	correct
SEER.US	Seer Inc	20260407	1.71	1.71	1.68	1.69	70217	1.69	down	up	incorrect
SEIC.US	SEI Investments Company	20260407	75.65	76.26	75.08	75.18	1559000	75.18	down	up	incorrect
SELF.US	Global Self Storage Inc	20260407	5.26	5.28	5.16	5.16	41700	5.16	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20260407	156.9	159.28	154.38	156.53	301000	156.53	down	up	incorrect
SENEB.US	Seneca Foods Corporation	20260407	148.03	148.03	148.03	148.03	0	148.03
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260407	2.33	2.33	2.16	2.16	26200	2.16	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260407	42.755	43.29	42.755	43.29	3344	43.29	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260407	73.66	75.085	73.28	74.69	330600	74.69	up	up	correct
SFIX.US	Stitch Fix Inc	20260407	3.16	3.18	3.035	3.11	1927500	3.11	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260407	78.05	79.29	76.83	77.12	1520700	77.12	down	down	correct
SFNC.US	Simmons First National Corporation	20260407	19.76	19.92	19.68	19.87	1167800	19.87	up	up	correct
SFST.US	Southern First Bancshares Inc	20260407	55.85	56.31	55.19	56.11	163000	56.11	up	up	correct
SGA.US	Saga Communications Inc	20260407	11.44	11.77	11.4	11.6	2400	11.6	up	up	correct
SGC.US	Superior Group of Companies Inc	20260407	10.35	10.35	10.17	10.23	26500	10.23	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260407	3.5	3.56	3.43	3.5	190900	3.5
SGML.US	Sigma Lithium Corporation Common Shares	20260407	14.39	15.22	14.21	14.63	2761800	14.63	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260407	0.27	0.28	0.25	0.26	7427500	0.26	down	down	correct
SGRP.US	SPAR Group Inc	20260407	0.58	0.61	0.57	0.57	57900	0.57	down	up	incorrect
SGRY.US	Surgery Partners Inc	20260407	12.47	12.7	12.345	12.64	1074500	12.64	up	down	incorrect
SHBI.US	Shore Bancshares Inc	20260407	19.12	19.27	19.034	19.2	347000	19.2	up	down	incorrect
SHC.US	Sotera Health Company	20260407	14.81	14.99	14.525	14.64	2535600	14.64	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20260407	14.77	14.77	14.29	14.52	181100	14.52	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260407	13.93	14	13.58	13.68	132900	13.68	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260407	6.56	6.58	6.325	6.41	2848200	6.41	down	down	correct
SHO.US	PI	20260407	19.42	19.65	19.38	19.55	9572	19.55	up	up	correct
SHOO.US	Steven Madden Ltd	20260407	35.1	35.78	34.85	35.13	788600	35.13	up	down	incorrect
SIBN.US	SI	20260407	13.09	13.34	12.975	13.17	1040633	13.17	up	up	correct
SIEB.US	Siebert Financial Corp	20260407	1.77	1.79	1.77	1.79	13637	1.79	up	up	correct
SIFY.US	Sify Technologies Limited	20260407	13.32	13.43	13.15	13.19	19800	13.19	down	down	correct
SIGA.US	SIGA Technologies Inc	20260407	4.6	4.63	4.47	4.53	975500	4.53	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260407	77.71	79.54	77.55	79.22	565800	79.22	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260407	16.05	16.146	16.02	16.14	3200	16.14	up	up	correct
SILC.US	Silicom Ltd	20260407	22.39	22.39	21.71	21.88	21900	21.88	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260407	116.59	117.82	114.11	117.01	237300	117.01	up	up	correct
SINT.US	Sintx Technologies Inc	20260407	2.53	2.76	2.48	2.66	17200	2.66	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260407	23.44	23.78	23.22	23.71	2461100	23.71	up	up	correct
SISI.US	Shineco Inc	20260407	0.305	0.317	0.305	0.309	1800	0.309	up	up	correct
SITM.US	SiTime Corporation	20260407	360	372.61	355.37	371.5	359200	371.5	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260407	1.31	1.336	1.25	1.26	11400	1.26	down	down	correct
SKIN.US	The Beauty Health Company	20260407	0.885	0.896	0.843	0.877	950000	0.877	down	down	correct
SKYT.US	SkyWater Technology Inc	20260407	28.22	28.52	27.73	28.07	1058542	28.07	down	down	correct
SKYW.US	SkyWest Inc	20260407	91.56	93.74	91.2	92.63	388700	92.63	up	down	incorrect
SLAB.US	Silicon Laboratories Inc	20260407	209.17	210.11	208.12	210	468400	210	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20260407	7.74	7.815	7.43	7.74	835776	7.74
SLGL.US	Sol	20260407	72.3	75.35	69.02	71.11	85000	71.11	down	down	correct
SLGN.US	Silgan Holdings Inc	20260407	39.15	39.64	38.94	39.38	663200	39.38	up	up	correct
SLM.US	SLM Corporation	20260407	22.04	22.26	21.66	21.9	2901300	21.9	down	up	incorrect
SLMBP.US	SLM Corporation	20260407	74.89	75	74.89	74.95	1400	74.95	up	down	incorrect
SLN.US	Silence Therapeutics plc	20260407	5.72	5.72	5.44	5.6	251800	5.6	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20260407	3.6	3.89	3.55	3.62	37600	3.62	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20260407	0.7	0.75	0.67	0.71	1725800	0.71	up	down	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260407	8	8	8	8	1300	8
SLNO.US	Soleno Therapeutics Inc	20260407	52.29	52.39	52.21	52.35	17620100	52.35	up	down	incorrect
SLP.US	Simulations Plus Inc	20260407	12.41	12.71	12.08	12.65	301500	12.65	up	down	incorrect
SLRC.US	SLR Investment Corp	20260407	14.67	14.75	14.56	14.65	242000	14.65	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20260407	4.44	4.61	4.35	4.51	3213400	4.51	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260407	24.66	24.733	24.6	24.733	1038	24.733	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20260407	64.7	66.35	64.68	65.95	206500	65.95	up	up	correct
SMBK.US	SmartFinancial Inc	20260407	39.94	40.76	39.94	40.64	50100	40.64	up	up	correct
SMCI.US	Super Micro Computer Inc	20260407	22	22.69	21.79	22.67	25328300	22.67	up	up	correct
SMID.US	Smith	20260407	27.84	27.84	27	27.5	11300	27.5	down	down	correct
SMIT.US	Schmitt Industries Inc	20260407	0.0403	0.0403	0.0403	0.0403	425	0.0403
SMMT.US	Summit Therapeutics Inc	20260407	18.56	19.3	18.38	19.22	1503600	19.22	up	up	correct
SMPL.US	The Simply Good Foods Company	20260407	14.24	14.49	14.11	14.45	2746300	14.45	up	up	correct
SMSI.US	Smith Micro Software Inc	20260407	0.72	0.75	0.67	0.72	157000	0.72
SMTC.US	Semtech Corporation	20260407	82.64	84.37	80.25	83.08	1384300	83.08	up	up	correct
SMTI.US	Sanara MedTech Inc	20260407	17.13	17.49	16.68	16.83	22200	16.83	down	down	correct
SNAX.US	Stryve Foods Inc	20260407	0.01	0.01	0.01	0.01	0	0.01
SNBR.US	Sleep Number Corporation	20260407	1.16	1.17	1.06	1.1	952408	1.1	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260407	16.3	16.63	16.07	16.54	1043987	16.54	up	up	correct
SND.US	Smart Sand Inc	20260407	5.02	5.2	4.91	4.92	202600	4.8224	down	down	correct
SNDL.US	Sundial Growers Inc	20260407	1.33	1.34	1.29	1.31	2002000	1.31	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260407	24.05	24.665	23.63	24.64	1202900	24.64	up	up	correct
SNES.US	SenesTech Inc	20260407	1.621	1.679	1.58	1.65	11200	1.65	up	up	correct
SNEX.US	StoneX Group Inc	20260407	85.26	87.3	83.99	86.89	783600	86.89	up	up	correct
SNFCA.US	Security National Financial Corporation	20260407	9.6	9.7038	9.3	9.51	71135	9.51	down	down	correct
SNGX.US	Soligenix Inc	20260407	1.13	1.15	1.11	1.14	86700	1.14	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260407	2.36	2.36	2.12	2.21	32500	2.21	down	down	correct
SNPS.US	Synopsys Inc	20260407	393.69	398.12	388.88	397.9	920600	397.9	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260407	22.25	22.55	21.849	22.51	5000	22.51	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260407	33.14	34.7	28.51	30.19	52400	30.19	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260407	2.93	3.11	2.91	2.96	17600	2.96	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260407	1.985	1.985	1.903	1.93	1600	1.93	down	down	correct
SNY.US	Sanofi	20260407	47.09	47.1	46.41	46.83	2480600	46.83	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260407	16.16	16.355	15.91	16.11	41359100	16.11	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260407	15.178	16.27	15.002	16.27	500	16.27	up	up	correct
SOHON.US	Sotherly Hotels Inc	20260407	15.846	16.25	15.846	15.92	687	15.92	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20260407	16.37	17.06	16.37	17.06	1600	17.06	up	up	correct
SOHU.US	Sohu.com Limited	20260407	15.3	15.6	14.6	15.15	78700	15.15	down	down	correct
SONM.US	Sonim Technologies Inc	20260407	3.42	3.73	3.345	3.38	14100	3.38	down	down	correct
SONO.US	Sonos Inc	20260407	13.46	13.54	13.08	13.4	961600	13.4	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260407	0.415	0.428	0.391	0.42	219700	0.42	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260407	4.91	5.01	4.655	4.9	94358	4.9	down	down	correct
SOTK.US	Sono	20260407	4.035	4.07	3.91	3.96	18279	3.96	down	down	correct
SPCB.US	SuperCom Ltd	20260407	8.04	8.26	8	8.22	47900	8.22	up	up	correct
SPFI.US	South Plains Financial Inc	20260407	42.27	42.92	42.27	42.76	82200	42.5918	up	up	correct
SPOK.US	Spok Holdings Inc	20260407	11.1	11.215	11.09	11.15	189957	11.15	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260407	63.65	64.49	58.39	62.15	61200	62.15	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20260407	2.59	2.69	2.48	2.67	693200	2.67	up	down	incorrect
SPSC.US	SPS Commerce Inc	20260407	57.9	59.18	57.41	58.48	681000	58.48	up	down	incorrect
SPT.US	Sprout Social Inc	20260407	5.74	5.77	5.53	5.6	1139400	5.6	down	up	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20260407	1.3	1.48	1.25	1.43	3376800	1.43	up	up	correct
SPWR.US	SunPower Corporation	20260407	1.18	1.19	1.1	1.11	1321800	1.11	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260407	2.4701	2.4701	2.4701	2.4701	614	2.4701
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260407	6.97	7.13	6.74	6.88	6200	6.88	down	up	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260407	16.89	17.145	16.5	16.57	1209500	16.57	down	up	incorrect
SRAX.US	SRAX Inc	20260407	0.03	0.03	0.03	0.03	0	0.03
SRCE.US	1st Source Corporation	20260407	71.38	72.11	71.08	71.88	120900	71.88	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260407	0.0026	0.003	0.0017	0.0019	122696	0.0019	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20260407	22.65	23.22	22.02	23.08	1883800	23.08	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260407	58.42	58.42	58.42	58.42	0	58.42
SRRK.US	Scholar Rock Holding Corporation	20260407	48.29	50	47.61	49.9	1032000	49.9	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260407	4.23	4.41	4.2	4.38	18000	4.38	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260407	27.53	27.73	25.53	25.77	80000	25.77	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20260407	0.017	0.017	0.017	0.017	0	0.017
SSB.US	South State Corporation	20260407	94.16	94.53	93.54	94.01	794200	94.01	down	down	correct
SSBI.US	Summit State Bank	20260407	13.49	13.75	13.49	13.75	2300	13.75	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20260407	0.2	0.21	0.18	0.2	2100	0.2
SSNC.US	SS&C Technologies Holdings Inc	20260407	68.4	69.38	67.89	68.87	2539300	68.87	up	up	correct
SSP.US	The E.W. Scripps Company	20260407	3.84	3.9	3.74	3.81	455300	3.81	down	down	correct
SSRM.US	SSR Mining Inc	20260407	31.99	32.61	31.22	32.59	4373500	32.59	up	up	correct
SSSS.US	SuRo Capital Corp	20260407	11.6	11.92	10.7	11.72	880100	11.72	up	up	correct
SSTI.US	ShotSpotter Inc	20260407	6.63	6.755	6.5	6.55	142900	6.55	down	down	correct
SSYS.US	Stratasys Ltd	20260407	7.99	8.06	7.83	8.03	591000	8.03	up	up	correct
STAA.US	STAAR Surgical Company	20260407	21.11	21.57	21	21.09	903400	21.09	down	down	correct
STAB.US	Statera Biopharma Inc	20260407	0.0001	0.0001	0.0001	0.0001	3245	0.0001
STBA.US	S&T Bancorp Inc	20260407	42.5	43.2	42.5	43.11	177500	43.11	up	up	correct
STEP.US	StepStone Group Inc	20260407	46.69	47.77	46	47.18	838700	47.18	up	down	incorrect
STGW.US	MDC Partners Inc	20260407	6.38	6.4	6.23	6.27	1129300	6.27	down	down	correct
STIM.US	Neuronetics Inc	20260407	1.74	1.81	1.5	1.58	3639900	1.58	down	down	correct
STKL.US	SunOpta Inc	20260407	6.48	6.49	6.47	6.48	794200	6.48
STKS.US	The ONE Group Hospitality Inc	20260407	1.71	1.98	1.71	1.92	66377	1.92	up	up	correct
STLD.US	Steel Dynamics Inc	20260407	175.96	179.27	174.84	177.19	1036000	177.19	up	up	correct
STNE.US	StoneCo Ltd	20260407	14.15	14.26	13.54	13.82	3389200	11.4169	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20260407	32.53	34.08	31.83	33.78	461000	33.78	up	down	incorrect
STRA.US	Strategic Education Inc	20260407	83.89	84.79	83.42	83.58	221400	83.58	down	up	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260407	100	100.01	99.98	100	1703462	99.042
STRL.US	Sterling Construction Company Inc	20260407	388.74	388.95	362.59	382.22	801400	382.22	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20260407	24.92	26.315	23.43	25.71	410499	25.71	up	up	correct
STRR.US	Star Equity Holdings Inc	20260407	9.53	9.84	9.42	9.53	8900	9.53
STRRP.US	Star Equity Holdings Inc	20260407	10.165	10.165	9.9	9.9	900	9.9	down	down	correct
STRS.US	Stratus Properties Inc	20260407	30.8	30.8	30.05	30.35	21800	30.35	down	down	correct
STRT.US	Strattec Security Corporation	20260407	75.14	76.79	74.91	76.25	131700	76.25	up	up	correct
STTK.US	Shattuck Labs Inc	20260407	6.72	6.975	6.52	6.78	433400	6.78	up	up	correct
STX.US	Seagate Technology Holdings plc	20260407	448.14	468.85	445	468.72	4276700	468.72	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260407	7.65	7.71	7.5	7.65	144400	7.65
SUPN.US	Supernus Pharmaceuticals Inc	20260407	50.2	51.06	49.57	50.96	873900	50.96	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260407	0.687	0.73	0.687	0.7	23600	0.7	up	up	correct
SVA.US	Sinovac Biotech Ltd	20260407	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260407	1.3	1.315	1.21	1.27	9502440	1.2617	down	down	correct
SVRA.US	Savara Inc	20260407	5.6	5.79	5.52	5.78	1288300	5.78	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260407	0.02	0.02	0.02	0.02	0	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260407	1.71	1.732	1.66	1.7	31600	1.7	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260407	0.0697	0.0697	0.0697	0.0697	5770	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260407	14.72	15.06	14.72	14.89	574700	14.89	up	up	correct
SWIM.US	Latham Group Inc	20260407	5.27	5.27	5.115	5.17	582100	5.17	down	down	correct
SWKH.US	SWK Holdings Corporation	20260407	15.9	15.9	15.9	15.9	0	15.9
SWKS.US	Skyworks Solutions Inc	20260407	55.95	55.95	53.98	55.06	2616600	55.06	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260407	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260407	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260407	1.87	2.1	1.864	2.07	63700	2.07	up	up	correct
SY.US	So	20260407	2.81	2.82	2.65	2.71	702700	2.71	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20260407	67.36	68.46	67.14	68.36	164600	68.36	up	up	correct
SYBX.US	Synlogic Inc	20260407	0.65	0.6667	0.6	0.64	163028	0.64	down	down	correct
SYNA.US	Synaptics Incorporated	20260407	74.69	75.06	71.05	72.97	618900	72.97	down	down	correct
SYPR.US	Sypris Solutions Inc	20260407	3.06	3.07	2.9	2.97	53400	2.97	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260407	0.0002	0.0002	0.0002	0.0002	755	0.0002
SZZLU.US	Sizzle Acquisition Corp. Unit	20260407	10.58	10.58	10.58	10.58	0	10.58
TACO.US	Del Taco Restaurants Inc	20260407	10.23	10.24	10.23	10.23	350900	10.23
TACT.US	TransAct Technologies Incorporated	20260407	3.25	3.34	3.22	3.29	8500	3.29	up	up	correct
TAIT.US	Taitron Components Incorporated	20260407	1.52	1.54	1.5	1.5	24403	1.5	down	down	correct
TAKMX.US	TAKMX	20260407	8.07	8.07	8.07	8.07	0	8.07
TALK.US	Talkspace Inc	20260407	5.18	5.18	5.15	5.16	4357500	5.16	down	down	correct
TALKW.US	Talkspace Inc	20260407	0.0032	0.0032	0.0032	0.0032	1000	0.0032
TANH.US	Tantech Holdings Ltd	20260407	0.37	0.379	0.32	0.361	405700	0.361	down	down	correct
TAOP.US	Taoping Inc	20260407	1.26	1.33	1.26	1.26	4800	1.26
TARA.US	Protara Therapeutics Inc	20260407	5.05	5.185	4.9	5.14	518500	5.14	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260407	69.7	69.725	67.938	68.76	336200	68.76	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260407	6.72	6.82	6.61	6.67	496153	6.67	down	down	correct
TATT.US	TAT Technologies Ltd	20260407	39.38	41	38.55	40.21	166700	40.21	up	up	correct
TAYD.US	Taylor Devices Inc	20260407	50.1	51.25	48.54	49.75	59100	49.75	down	up	incorrect
TBBK.US	The Bancorp Inc	20260407	56.17	56.58	55.24	56.45	279200	56.45	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260407	3.28	3.32	3.255	3.28	968200	3.28
TBLAW.US	Taboola.com Ltd. Warrant	20260407	0.011	0.011	0.011	0.011	0	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260407	21.11	21.41	21.11	21.38	30800	21.2783	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260407	0.0002	0.0002	0.0002	0.0002	552	0.0002
TBNK.US	Territorial Bancorp Inc	20260407	43.035	43.44	43.03	43.42	81159	43.42	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260407	16.22	16.58	16.03	16.56	422600	16.56	up	up	correct
TC.US	TuanChe ADR	20260407	10.51	10.51	10.51	10.51	0	10.51
TCBI.US	Texas Capital Bancshares Inc	20260407	96.4	98.06	96.4	97.58	239700	97.58	up	down	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20260407	21.66	21.8	21.41	21.8	31100	21.8	up	down	incorrect
TCBK.US	TriCo Bancshares	20260407	48.44	49.08	48.34	48.94	88289	48.94	up	down	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260407	17.75	17.75	17.75	17.75	500	17.75
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260407	39.24	39.685	38.89	39.36	76700	39.36	up	down	incorrect
TCCO.US	Technical Communications Corporation	20260407	0.0001	0.0001	0.0001	0.0001	20000	0.0001
TCMD.US	Tactile Systems Technology Inc	20260407	24.61	24.63	23.962	24.05	262700	24.05	down	down	correct
TCOM.US	Trip.com Group Limited	20260407	50.09	50.25	49.62	50.22	1450700	50.22	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20260407	16.71	16.71	16.6	16.65	3132	16.65	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260407	3.7	3.77	3.66	3.75	831435	3.75	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260407	1.05	1.09	1.02	1.07	1548600	1.07	up	up	correct
TCX.US	Tucows Inc	20260407	17.71	18.19	17.53	17.65	33983	17.65	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260407	10.57	10.6	10.57	10.6	254	10.6	up	up	correct
TDACU.US	Trident Acquisitions Corp	20260407	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260407	18.22	18.69	18.22	18.64	95697	18.64	up	up	correct
TDUP.US	ThredUp Inc	20260407	3.6	3.635	3.45	3.5	3198700	3.5	down	down	correct
TEAM.US	Atlassian Corporation Plc	20260407	67.61	68.25	64.32	64.83	5372000	64.83	down	down	correct
TECH.US	Bio	20260407	52.9	54.25	52.61	53.83	2494200	53.83	up	up	correct
TELA.US	TELA Bio Inc	20260407	0.617	0.731	0.615	0.69	238300	0.69	up	up	correct
TENB.US	Tenable Holdings Inc	20260407	18.3	18.73	18.15	18.2	3165900	18.2	down	up	incorrect
TENX.US	Tenax Therapeutics Inc	20260407	14.85	15.025	14.19	14.59	289900	14.59	down	up	incorrect
TER.US	Teradyne Inc	20260407	314.42	320.86	309.59	320.48	1894800	320.48	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20260407	52.73	52.74	52.42	52.62	29378744	52.62	down	down	correct
TFC.US	PR	20260407	18.29	18.7	18.24	18.68	323136	18.68	up	down	incorrect
TFSL.US	TFS Financial Corporation	20260407	14.18	14.35	14.14	14.33	620000	14.33	up	down	incorrect
TGLS.US	Tecnoglass Inc	20260407	43.39	43.39	42.22	42.5	248300	42.5	down	down	correct
TGTX.US	TG Therapeutics Inc	20260407	33.51	33.892	33.05	33.39	1432900	33.39	down	down	correct
TH.US	Target Hospitality Corp	20260407	13.6	13.99	13.33	13.73	876983	13.73	up	up	correct
THFF.US	First Financial Corporation	20260407	63.68	64.59	63.205	64.36	72173	64.36	up	up	correct
THRM.US	Gentherm Incorporated	20260407	27.45	27.69	27.15	27.64	160149	27.64	up	up	correct
THRY.US	Thryv Holdings Inc	20260407	2.83	2.995	2.72	2.96	1141000	2.96	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260407	80.25	82.1	79.76	81.26	1799900	79.26	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20260407	6.4	6.43	6.175	6.28	2329700	6.28	down	up	incorrect
TIL.US	Instil Bio Inc	20260407	8.37	8.5	8.3	8.45	46197	8.45	up	down	incorrect
TILE.US	Interface Inc	20260407	24.76	25.01	24.6	24.82	742100	24.82	up	down	incorrect
TIPT.US	Tiptree Inc	20260407	16.59	16.68	16.46	16.62	200300	16.62	up	up	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260407	0.0063	0.0082	0.0063	0.0073	90519	0.0073	up	up	correct
TITN.US	Titan Machinery Inc	20260407	17.48	17.63	16.93	17.59	116000	17.59	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260407	0.949	0.997	0.92	0.996	20900	0.996	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260407	3.09	3.15	2.865	2.9	113000	2.9	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260407	2.41	2.45	2.34	2.35	8100	2.35	down	down	correct
TLRY.US	Tilray Inc	20260407	6.54	6.63	6.38	6.46	2318200	6.46	down	down	correct
TLS.US	Telos Corporation	20260407	4.29	4.315	4.09	4.25	461500	4.25	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20260407	1.25	1.31	1.23	1.26	106500	1.26	up	up	correct
TMC.US	TMC the metals company Inc	20260407	4.55	4.6	4.27	4.41	4797100	4.41	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260407	1.42	1.42	1.325	1.34	189200	1.34	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260407	0.3095	0.3095	0.261	0.2776	148310	0.2776	down	down	correct
TMDX.US	TransMedics Group Inc	20260407	103.69	108.73	102.97	107.32	1296400	107.32	up	up	correct
TMUS.US	T	20260407	197.55	201.85	197.06	200.54	4481300	200.54	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20260407	19.19	19.713	18.11	18.28	1725100	18.28	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260407	20.23	20.23	19.24	19.8	1955500	19.8	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260407	13.46	13.49	12.72	13.07	311700	13.07	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260407	0.6843	0.69	0.64	0.6676	2884020	0.6676	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260407	3.22	3.39	3.155	3.22	1010800	3.22
TOIIW.US	The Oncology Institute Inc	20260407	0.055	0.055	0.055	0.055	0	0.055
TOMZ.US	TOMI Environmental Solutions Inc	20260407	0.56	0.58	0.55	0.57	23400	0.57	up	up	correct
TOPS.US	Top Ships Inc	20260407	3.19	3.19	3.02	3.03	19300	3.03	down	down	correct
TOUR.US	Tuniu Corporation	20260407	0.725	0.78	0.63	0.63	12050	6.3	down	down	correct
TOWN.US	TowneBank	20260407	34.26	34.54	33.98	34.04	505505	34.04	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260407	1.57	1.58	1.51	1.56	54200	1.56	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260407	13.9	13.91	12.75	13.85	155600	13.85	down	down	correct
TREE.US	LendingTree Inc	20260407	41.05	41.85	40.2	41.08	197000	41.08	up	up	correct
TRIB.US	Trinity Biotech plc	20260407	0.59	0.62	0.59	0.61	64100	0.61	up	up	correct
TRIN.US	Trinity Capital Inc	20260407	15.1	15.17	14.98	15.01	894700	14.8454	down	down	correct
TRIP.US	TripAdvisor Inc	20260407	10.68	11.12	10.66	10.75	5776000	10.75	up	up	correct
TRMB.US	Trimble Inc	20260407	64.58	65.03	63.46	64.21	2029800	64.21	down	down	correct
TRMD.US	TORM plc	20260407	29.74	30.1	29.37	29.5	767300	29.5	down	down	correct
TRMK.US	Trustmark Corporation	20260407	42.93	43.485	42.83	43.35	261116	43.35	up	up	correct
TRNS.US	Transcat Inc	20260407	75.19	76.64	72.8	75.52	150000	75.52	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260407	2.35	2.42	2.18	2.21	664000	2.21	down	down	correct
TROO.US	TROOPS Inc	20260407	2.27	2.27	2.15	2.17	50400	2.17	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260407	89.22	89.6	87.59	89.22	2927000	89.22
TRS.US	TriMas Corporation	20260407	35.39	36.45	35.38	36.18	477700	36.18	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260407	44.8	45.4	44.32	45.27	95600	45.27	up	down	incorrect
TRTN.US	PE	20260407	18.6	18.66	18.38	18.66	11425	18.66	up	down	incorrect
TRUP.US	Trupanion Inc	20260407	25.77	25.865	25.2	25.47	408100	25.47	down	up	incorrect
TRVG.US	trivago N.V	20260407	2.92	2.92	2.87	2.89	14500	2.89	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20260407	12.62	13.3	12.32	13.1	1446200	13.1	up	down	incorrect
TRVN.US	Trevena Inc	20260407	0.02	0.02	0.02	0.02	200	0.02
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260407	42.9	44.36	42.21	43.07	190300	43.07	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260407	41.56	42.62	41.1	41.515	63147	41.515	down	down	correct
TSCO.US	Tractor Supply Company	20260407	44.53	44.82	43.23	43.64	5134100	43.64	down	up	incorrect
TSEM.US	Tower Semiconductor Ltd	20260407	189.44	193.65	183.49	190.86	1447600	190.86	up	down	incorrect
TSHA.US	Taysha Gene Therapies Inc	20260407	4.6	4.65	4.45	4.57	1406400	4.57	down	up	incorrect
TSLA.US	Tesla Inc	20260407	346.44	348.02	337.24	346.65	74515400	346.65	up	up	correct
TTD.US	The Trade Desk Inc	20260407	22.11	22.54	20.375	20.7	22385900	20.7	down	down	correct
TTEC.US	TTEC Holdings Inc	20260407	2.44	2.47	2.3	2.47	402800	2.47	up	up	correct
TTEK.US	Tetra Tech Inc	20260407	31.17	31.59	30.86	30.91	1392400	30.91	down	down	correct
TTGT.US	TechTarget Inc	20260407	4.49	4.56	4.28	4.35	308400	4.35	down	down	correct
TTMI.US	TTM Technologies Inc	20260407	94.74	99.7	94.74	99.29	1194400	99.29	up	up	correct
TTOO.US	T2 Biosystems Inc	20260407	0.003	0.003	0.0002	0.0002	1108	0.0002	down	down	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260407	3.25	3.25	3.06	3.19	637	3.19	down	up	incorrect
TTWO.US	Take	20260407	195.84	198.63	193.94	198.33	1247500	198.33	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20260407	2.32	2.465	2.32	2.45	290900	2.45	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260407	10.96	10.96	10.96	10.96	0	10.96
TVACW.US	Thayer Ventures Acquisition Corporation	20260407	0.6195	0.6201	0.4586	0.4861	3750	0.4861	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260407	31.43	32.095	30.6	31.67	987500	31.67	up	up	correct
TW.US	Tradeweb Markets Inc	20260407	123.79	125.48	123.61	124.82	1114900	124.82	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20260407	15.65	16.1	15.51	15.77	33200	15.77	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260407	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260407	50.18	50.8	49.02	50.12	1178700	50.12	down	down	correct
TXG.US	10x Genomics Inc	20260407	21.77	22.15	21.36	21.82	1984900	21.82	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260407	2.17	2.17	2.01	2.02	17600	2.02	down	down	correct
TXN.US	Texas Instruments Incorporated	20260407	198.51	200.38	195.46	199.74	4659000	199.74	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260407	163.07	163.28	159.75	159.94	1277200	159.94	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260407	38.63	39.295	37.13	37.73	841702	37.73	down	down	correct
TZOO.US	Travelzoo	20260407	5.93	6.03	5.82	5.92	70700	5.92	down	down	correct
UAL.US	United Airlines Holdings Inc	20260407	89.09	90.1	86.65	89.29	10005200	89.29	up	up	correct
UBCP.US	United Bancorp Inc	20260407	15.76	16.28	15.2	15.36	5900	15.36	down	down	correct
UBOH.US	United Bancshares Inc	20260407	38.11	38.11	38.11	38.11	200	38.11
UBSI.US	United Bankshares Inc	20260407	42.21	42.64	42.03	42.41	859900	42.41	up	up	correct
UCL.US	uCloudlink Group Inc	20260407	1.48	1.48	1.38	1.38	1173	1.38	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20260407	63.16	65.55	61.52	63.39	678200	63.39	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20260407	4.75	4.865	4.715	4.82	1755300	4.82	up	up	correct
UEIC.US	Universal Electronics Inc	20260407	4.29	4.29	4.16	4.2	48880	4.2	down	down	correct
UFCS.US	United Fire Group Inc	20260407	37.51	38.39	37.47	38.21	114300	38.21	up	up	correct
UFPI.US	UFP Industries Inc	20260407	90.76	91.18	89.96	91.05	368600	91.05	up	up	correct
UFPT.US	UFP Technologies Inc	20260407	192.18	194.66	187.19	188.7	176700	188.7	down	down	correct
UG.US	United	20260407	6.62	6.68	6.62	6.68	1700	6.68	up	up	correct
UGRO.US	urban	20260407	19.31	23.48	18.05	19.03	1128200	19.03	down	down	correct
UHAL.US	AMERCO	20260407	48.43	49.58	48.21	48.76	187500	48.76	up	up	correct
UK.US	Ucommune International Ltd	20260407	0.485	0.83	0.46	0.587	429610	5.87	up	up	correct
ULBI.US	Ultralife Corporation	20260407	6.63	6.77	6.52	6.74	10200	6.74	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260407	3.5	3.635	3.41	3.62	4270500	3.62	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260407	20.77	22.16	20.1	21.57	88100	21.57	up	up	correct
ULTA.US	Ulta Beauty Inc	20260407	539.29	542.61	530.53	532.23	529500	532.23	down	down	correct
UMBF.US	UMB Financial Corporation	20260407	115.46	116.8	113.55	116.26	608400	116.26	up	up	correct
UNB.US	Union Bankshares Inc	20260407	23.92	23.92	23.72	23.76	6800	23.415	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260407	6.57	6.7	6.26	6.68	956300	6.68	up	up	correct
UNIT.US	Uniti Group Inc	20260407	10.12	10.44	10.05	10.39	2348800	10.39	up	up	correct
UNTY.US	Unity Bancorp Inc	20260407	53.56	54.18	51.87	53.67	103300	53.67	up	up	correct
UONE.US	Urban One Inc	20260407	6.24	6.36	5.77	5.78	24600	5.78	down	up	incorrect
UONEK.US	Urban One Inc	20260407	5.4	5.4	5.4	5.4	0	5.4
UPC.US	Universe Pharmaceuticals INC	20260407	2.97	2.97	2.88	2.88	1578	2.88	down	up	incorrect
UPLD.US	Upland Software Inc	20260407	0.722	0.735	0.671	0.68	59100	0.68	down	up	incorrect
UPST.US	Upstart Holdings Inc	20260407	26.91	27.16	26.151	26.45	3418100	26.45	down	up	incorrect
UPWK.US	Upwork Inc	20260407	11.23	11.28	10.9	10.97	2670900	10.97	down	down	correct
URBN.US	Urban Outfitters Inc	20260407	66.34	66.35	64.36	64.74	1167300	64.74	down	down	correct
URGN.US	UroGen Pharma Ltd	20260407	18.45	18.58	17.75	18.03	507000	18.03	down	down	correct
UROY.US	Uranium Royalty Corp	20260407	3.61	3.65	3.48	3.54	1195500	3.54	down	down	correct
USAU.US	U.S. Gold Corp	20260407	15.38	15.39	13.89	14.19	448300	14.19	down	down	correct
USCB.US	US Century Bank	20260407	18.92	19.265	18.92	19.25	99100	19.25	up	up	correct
USEG.US	U.S. Energy Corp	20260407	0.86	0.89	0.84	0.88	2192000	0.88	up	up	correct
USIO.US	Usio Inc	20260407	1.15	1.25	1.15	1.18	22900	1.18	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260407	131.05	133.82	128.6	131.45	169715	131.45	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260407	16.31	16.31	16.31	16.31	0	16.31
UTHR.US	United Therapeutics Corporation	20260407	562.85	571.03	557.25	565.7	726400	565.7	up	up	correct
UTMD.US	Utah Medical Products Inc	20260407	63.75	63.75	63.47	63.47	9267	63.47	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260407	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260407	2.37	2.37	2.37	2.37	1500	2.37
UVSP.US	Univest Financial Corporation	20260407	35.02	35.85	35.02	35.79	260700	35.79	up	up	correct
UXIN.US	Uxin Limited	20260407	3.03	3.15	2.95	2.99	269900	2.99	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260407	38.545	38.63	38.545	38.63	4142	38.63	up	up	correct
VALN.US	Valneva SE	20260407	5.93	5.96	5.812	5.95	53500	5.95	up	up	correct
VALU.US	Value Line Inc	20260407	34.82	35.45	33.51	34.69	2300	34.3518	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260407	0.0275	0.0275	0.0001	0.0001	857	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20260407	14.38	14.61	14.38	14.54	18300	14.5244	up	down	incorrect
VC.US	Visteon Corporation	20260407	90.68	94.13	90.63	92.79	588700	92.79	up	up	correct
VCEL.US	Vericel Corporation	20260407	33.75	34.03	33.11	33.33	499000	33.33	down	down	correct
VCMIX.US	Versus Capital Multi	20260407	23.37	23.37	23.37	23.37	0	23.1331
VCNX.US	Vaccinex Inc	20260407	1.17	1.28	1.14	1.18	7300	1.18	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260407	29.07	29.07	29.07	29.07	0	29.07
VCTR.US	Victory Capital Holdings Inc	20260407	62.58	64.12	62.13	62.83	802700	62.83	up	up	correct
VCYT.US	Veracyte Inc	20260407	32.09	32.595	31.63	32.15	504900	32.15	up	down	incorrect
VECO.US	Veeco Instruments Inc	20260407	35	35.84	34.03	35.13	709700	35.13	up	down	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260407	0.237	0.237	0.208	0.222	2586400	0.222	down	up	incorrect
VELO.US	Velocity Acquisition Corp	20260407	9.94	9.99	9.265	9.565	1546400	9.565	down	up	incorrect
VEON.US	VEON Ltd	20260407	48.01	48.74	47.35	47.67	74000	47.67	down	down	correct
VERA.US	Vera Therapeutics Inc	20260407	40.1	40.46	39.08	40	1165300	40	down	down	correct
VERB.US	Verb Technology Company Inc	20260407	2.25	2.27	2.045	2.08	337033	2.08	down	down	correct
VERI.US	Veritone Inc	20260407	1.9	1.94	1.85	1.85	1970000	1.85	down	down	correct
VERU.US	Veru Inc	20260407	2.4	2.53	2.36	2.48	120900	2.48	up	up	correct
VERX.US	Vertex Inc	20260407	12.01	12.14	11.8	11.92	591700	11.92	down	down	correct
VFF.US	Village Farms International Inc	20260407	2.68	2.74	2.66	2.67	676067	2.67	down	down	correct
VFLEX.US	VFLEX	20260407	27.28	27.28	27.28	27.28	0	27.28
VG.US	Vonage Holdings Corp	20260407	15.7	16.88	15.65	15.99	23741400	15.99	up	up	correct
VIA.US	Via Renewables Inc	20260407	15.96	16.215	15.505	15.87	805700	15.87	down	down	correct
VIASP.US	Via Renewables Inc	20260407	25.5	25.54	25.5	25.52	1000	25.52	up	up	correct
VIAV.US	Viavi Solutions Inc	20260407	35.71	38.55	35.53	38.54	6222200	38.54	up	up	correct
VICR.US	Vicor Corporation	20260407	153.55	160.25	151.27	159.83	470700	159.83	up	up	correct
VINC.US	Vincerx Pharma Inc	20260407	0.0129	0.0129	0.0127	0.0127	799	0.0127	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20260407	10.54	10.54	10.23	10.47	22357	10.47	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260407	1.04	1.06	1	1	77500	1	down	up	incorrect
VIR.US	Vir Biotechnology Inc	20260407	9.01	9.19	8.78	9.17	1612400	9.17	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20260407	6.07	6.07	5.95	6	35300	6	down	up	incorrect
VIRT.US	Virtu Financial Inc	20260407	47.41	48.3	47.165	47.66	1120100	47.66	up	down	incorrect
VISL.US	Vislink Technologies Inc	20260407	1.8	1.8	1.71	1.71	1600	1.71	down	down	correct
VITL.US	Vital Farms Inc	20260407	13.05	13.77	12.96	13.55	3127400	13.55	up	up	correct
VIVE.US	Viveve Medical Inc	20260407	0.0002	0.0002	0.0002	0.0002	1000	0.0002
VIVO.US	Meridian Bioscience Inc	20260407	2.22	2.515	2.15	2.4	642000	2.4	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260407	33.29	33.78	32.6	33.7	1490100	33.7	up	up	correct
VLGEA.US	Village Super Market Inc	20260407	43.28	43.74	42.46	43.05	69900	43.05	down	down	correct
VLY.US	Valley National Bancorp	20260407	12.54	12.65	12.49	12.62	5540200	12.62	up	up	correct
VLYPO.US	Valley National Bancorp	20260407	24.72	24.72	24.68	24.7	4600	24.7	down	down	correct
VLYPP.US	Valley National Bancorp	20260407	24.8	24.95	24.79	24.95	3800	24.95	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260407	2.05	2.1	1.99	2.04	52000	2.04	down	down	correct
VMD.US	Viemed Healthcare Inc	20260407	9.71	9.78	9.55	9.61	251800	9.61	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260407	6.89	7.57	6.77	7.45	1414400	7.45	up	up	correct
VNET.US	21Vianet Group Inc	20260407	8.01	8.01	7.68	7.95	8301600	7.95	down	down	correct
VNO.US	PO	20260407	14.59	14.6395	14.575	14.62	9753	14.62	up	up	correct
VNOM.US	Viper Energy Partners LP	20260407	46.38	47.25	46.36	46.96	1365400	46.96	up	up	correct
VOD.US	Vodafone Group Plc	20260407	15.31	15.45	15.21	15.31	4327400	15.31
VOR.US	Vor Biopharma Inc	20260407	15.73	16.85	14.29	16.85	2341900	16.85	up	up	correct
VRA.US	Vera Bradley Inc	20260407	3.49	3.93	3.49	3.79	985200	3.79	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260407	0.57	0.57	0.521	0.521	17467	0.521	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260407	5.95	5.95	5.71	5.82	44600	5.82	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20260407	13.81	14.45	13.33	13.96	6602200	13.96	up	up	correct
VREX.US	Varex Imaging Corporation	20260407	10.55	10.61	10.41	10.59	202400	10.59	up	up	correct
VRM.US	Vroom Inc	20260407	14.14	14.36	13.62	14.36	8900	14.36	up	up	correct
VRME.US	VerifyMe Inc	20260407	0.8448	0.8869	0.83	0.8314	13700	0.8314	down	down	correct
VRNS.US	Varonis Systems Inc	20260407	23.45	23.99	23.08	23.29	2285400	23.29	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260407	0.006	0.006	0.006	0.006	842	0.006
VRRM.US	Verra Mobility Corporation	20260407	14.64	14.71	14.51	14.56	1250866	14.56	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20260407	185.25	186.84	180.68	181	1596800	181	down	up	incorrect
VRSN.US	VeriSign Inc	20260407	274	282.53	273.4	274.75	1332500	274.75	up	down	incorrect
VRTS.US	Virtus Investment Partners Inc	20260407	127.16	130.18	126.91	129.06	155610	126.9042	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260407	435.5	435.5	425.26	431.86	1029200	431.86	down	down	correct
VS.US	Versus Systems Inc	20260407	1.19	1.19	1.1134	1.14	3500	1.14	down	down	correct
VSAT.US	Viasat Inc	20260407	51.86	54.51	51.06	53.88	1521600	53.88	up	up	correct
VSEC.US	VSE Corporation	20260407	188.24	188.39	183.72	185.89	421002	185.8064	down	down	correct
VSLYX.US	If Inv Snr Fnd Y	20260407	5.5	5.5	5.5	5.5	0	5.5
VSTM.US	Verastem Inc	20260407	5.39	5.49	5.2	5.45	1153100	5.45	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260407	0.54	0.58	0.51	0.54	587400	0.54
VTRS.US	Viatris Inc	20260407	13.32	13.39	13.12	13.16	11621400	13.16	down	down	correct
VTSI.US	VirTra Inc	20260407	3.6301	3.72	3.55	3.55	51000	3.55	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260407	39.09	40.24	36.06	38.25	92300	38.25	down	down	correct
VUZI.US	Vuzix Corporation	20260407	2.45	2.49	2.3	2.35	1012500	2.35	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20260407	1.29	1.32	1.14	1.24	375600	1.24	down	down	correct
VVPR.US	VivoPower International PLC	20260407	2.22	2.515	2.15	2.4	642026	2.4	up	up	correct
VXRT.US	Vaxart Inc	20260407	0.61	0.64	0.61	0.62	152100	0.62	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20260407	3.95	3.98	3.76	3.96	576500	3.96	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260407	0.601	0.618	0.593	0.593	47500	0.593	down	down	correct
WABC.US	Westamerica Bancorporation	20260407	52.28	52.73	51.97	52.62	124925	52.62	up	up	correct
WAFD.US	Washington Federal Inc	20260407	31.9	32.08	31.72	31.88	635700	31.88	down	down	correct
WAFDP.US	Washington Federal Inc	20260407	16.15	16.35	16.07	16.35	19500	16.35	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260407	1.572	1.612	1.55	1.55	2800	1.55	down	down	correct
WAL.US	PA	20260407	23.03	23.28	22.98	23.1	15346	23.1	up	up	correct
WALD.US	Waldencast Acquisition Corp	20260407	0.981	1.02	0.942	1.01	121400	1.01	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260407	0.0371	0.05	0.0361	0.0447	120298	0.0447	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260407	34.06	34.66	33.99	34.5	122778	34.5	up	up	correct
WATT.US	Energous Corporation	20260407	16	16	14.7	15.07	255500	15.07	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260407	6.07	6.3	5.891	5.891	11100	5.891	down	down	correct
WB.US	Weibo Corporation	20260407	8.74	8.85	8.585	8.69	2037513	8.1182	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260407	27.56	27.88	27.21	27.537	435100	27.537	down	down	correct
WDAY.US	Workday Inc	20260407	128.39	130.4	126.9	127.51	2581400	127.51	down	down	correct
WDC.US	Western Digital Corporation	20260407	297.83	312.2	295.73	311.96	5891600	311.96	up	up	correct
WDFC.US	WD	20260407	210.55	212.83	208.9	212.45	157500	211.3859	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260407	0.5	0.5	0.5	0.5	0	0.5
WEN.US	The Wendy's Company	20260407	7.11	7.15	6.85	6.89	5253000	6.89	down	up	incorrect
WERN.US	Werner Enterprises Inc	20260407	31	31.55	30.6	30.85	876157	30.7165	down	up	incorrect
WEYS.US	Weyco Group Inc	20260407	31.98	32.97	31.8097	32.54	21192	32.54	up	up	correct
WFC.US	PD	20260407	17.24	17.41	17.1512	17.41	141628	17.41	up	up	correct
WFCF.US	Where Food Comes From Inc	20260407	12.29	12.29	12	12.05	3800	12.05	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260407	16.92	16.92	16.92	16.92	0	16.92
WFRD.US	Weatherford International plc Ordinary Shares	20260407	94.9	96.52	92.89	96.35	880400	96.35	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260407	7.51	7.6	7.44	7.52	149100	7.52	up	up	correct
WHLM.US	Wilhelmina International Inc	20260407	3.55	3.55	3.55	3.55	0	3.55
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260407	0.9	0.9	0.831	0.85	37633	2.55	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260407	36	36.7	36	36.7	400	36.7	up	up	correct
WHLRL.US	Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031	20260407	80.01	80.01	80.01	80.01	132	80.01
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260407	7.14	7.42	7.14	7.42	3600	7.42	up	up	correct
WILC.US	G. Willi	20260407	25.85	25.8999	25.2	25.2	1475	24.7522	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260407	1.93	1.948	1.851	1.92	30300	1.92	down	down	correct
WINA.US	Winmark Corporation	20260407	422.83	430.59	415.83	422.76	103300	422.76	down	down	correct
WING.US	Wingstop Inc	20260407	167.18	170.74	162.37	166.04	1345500	166.04	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260407	0.02	0.02	0.01	0.01	112700	0.01	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20260407	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260407	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260407	82.425	85.12	80.59	80.99	2730500	80.99	down	down	correct
WKEY.US	WISeKey International Holding AG	20260407	6.41	6.47	6.11	6.38	52100	6.38	down	down	correct
WKHS.US	Workhorse Group Inc	20260407	2.58	2.615	2.42	2.48	111400	2.48	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260407	0.985	1	0.93	0.935	180300	0.935	down	down	correct
WLDN.US	Willdan Group Inc	20260407	77.9	79.26	76.51	78.01	259000	78.01	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260407	178.08	182.62	176.5	180.92	82600	180.92	up	up	correct
WMG.US	Warner Music Group Corp	20260407	26.52	27.085	26.4	27.01	2762400	27.01	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260407	13.19	13.26	13.05	13.22	111800	13.22	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260407	3.62	3.74	3.3	3.45	272900	3.45	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260407	2.675	2.71	2.63	2.68	1273300	2.68	up	up	correct
WORX.US	SCWorx Corp	20260407	0.124	0.154	0.102	0.113	1008687	1.695	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20260407	1.89	1.9	1.87	1.89	13600	1.89
WRAP.US	Wrap Technologies Inc	20260407	1.53	1.53	1.445	1.48	175100	1.48	down	down	correct
WRLD.US	World Acceptance Corporation	20260407	143.14	147.25	142.79	145.61	90900	145.61	up	up	correct
WSBC.US	WesBanco Inc	20260407	35.05	35.39	34.93	35.1	508000	35.1	up	up	correct
WSBF.US	Waterstone Financial Inc	20260407	18.37	18.46	18.3	18.34	81500	18.17	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260407	17.9	18.28	17.65	18.25	2196300	18.25	up	up	correct
WSFS.US	WSFS Financial Corporation	20260407	67.27	67.98	66.65	66.75	475900	66.75	down	down	correct
WTBA.US	West Bancorporation Inc	20260407	24.28	24.5	24.05	24.49	27600	24.49	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260407	0.09	0.09	0.06	0.07	225877	0.07	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20260407	139.6	141.04	139.36	140.45	268000	140.45	up	down	incorrect
WTW.US	Weight Watchers International Inc	20260407	289.69	289.69	284.38	285.24	525600	285.24	down	up	incorrect
WVE.US	Wave Life Sciences Ltd	20260407	6.98	7.13	6.83	7.1	2707400	7.1	up	down	incorrect
WVFC.US	WVS Financial Corp	20260407	13.82	13.82	13.82	13.82	0	13.82
WVVI.US	Willamette Valley Vineyards Inc	20260407	2.71	2.76	2.71	2.73	2300	2.73	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260407	2.933	2.99	2.9	2.945	2200	2.945	up	up	correct
WW.US	WW International Inc	20260407	11.41	11.78	10.79	11.62	619900	11.62	up	up	correct
WWD.US	Woodward Inc	20260407	377.1	380	371.63	375.17	487800	375.17	down	down	correct
WYNN.US	Wynn Resorts Limited	20260407	102.67	103.045	99.995	100.43	1534783	100.43	down	down	correct
XAIR.US	Beyond Air Inc	20260407	0.725	0.733	0.698	0.71	86100	0.71	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260407	3.1	3.22	2.99	3.2	27000	3.2	up	up	correct
XBIT.US	XBiotech Inc	20260407	2.33	2.34	2.28	2.29	24596	2.29	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260407	28.84	28.84	28.84	28.84	0	28.84
XCUR.US	Exicure Inc	20260407	4.04	4.04	3.65	3.84	14500	3.84	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260407	21.99	21.99	21.99	21.99	0	21.99
XEL.US	Xcel Energy Inc	20260407	80.07	81.1	80.06	80.54	3391800	80.54	up	up	correct
XELA.US	Exela Technologies Inc	20260407	0.05	0.05	0.05	0.05	2700	0.05
XELB.US	Xcel Brands Inc	20260407	1.5295	1.69	1.41	1.46	56300	1.46	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20260407	56.69	57.699	55.851	57.65	667600	57.65	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260407	6.01	6.09	5.86	5.87	1661700	5.87	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260407	4.01	4.073	3.7	3.73	687000	3.73	down	down	correct
XGN.US	Exagen Inc	20260407	3.07	3.09	2.95	3	127600	3	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20260407	10.25	10.25	10.25	10.25	0	10.25
XLO.US	Xilio Therapeutics Inc. Common Stock	20260407	8.43	8.73	8.2	8.5	30700	8.5	up	down	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20260407	42.6	42.84	41.11	42.25	785800	42.25	down	up	incorrect
XNCR.US	Xencor Inc	20260407	12.6	12.6	11.98	12.31	490005	12.31	down	up	incorrect
XNET.US	Xunlei Limited	20260407	5.77	5.8	5.56	5.67	190900	5.67	down	up	incorrect
XOMA.US	XOMA Corporation	20260407	33.8	35.04	33.1	34.58	213300	34.58	up	down	incorrect
XOMAO.US	XOMA Corporation	20260407	25.9	25.9	25.71	25.85	1300	25.85	down	up	incorrect
XOMAP.US	XOMA Corporation	20260407	25.91	26.479	25.91	26.479	600	26.479	up	down	incorrect
XONE.US	The ExOne Company	20260407	49.37	49.39	49.36	49.39	106473	49.2194	up	up	correct
XOS.US	Xos Inc	20260407	1.81	1.81	1.73	1.73	21100	1.73	down	down	correct
XOSWW.US	Xos Equity Warrants	20260407	0.0025	0.003	0.0025	0.0025	12648	0.0025
XP.US	XP Inc	20260407	18.8	18.8	18.3	18.63	4380100	18.63	down	down	correct
XPEL.US	XPEL Inc	20260407	44.29	44.82	43.89	44.2	183300	44.2	down	down	correct
XPER.US	Xperi Holding Corporation	20260407	5.78	5.9	5.77	5.83	194847	5.83	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260407	5.49	5.49	5.49	5.49	0	5.49
XRAY.US	DENTSPLY SIRONA Inc	20260407	11.54	11.66	11.4	11.52	2919400	11.52	down	up	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260407	2.31	2.31	2.12	2.15	5300	2.15	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20260407	1.21	1.28	1.21	1.27	2902500	1.27	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260407	9.21	9.21	9.21	9.21	0	9.1605
XSICX.US	Voya Senior Income Fund Class	20260407	9.18	9.18	9.18	9.18	0	9.18
XSIIX.US	ING Senior Incm Fd	20260407	9.16	9.16	9.16	9.16	0	9.16
XSIWX.US	ING Senior Incm Fd	20260407	9.22	9.22	9.22	9.22	0	9.22
XSLCX.US	Invesco Senior Loan Fund Class	20260407	5.49	5.49	5.49	5.49	0	5.49
XTLB.US	XTL Biopharmaceuticals Ltd	20260407	2.49	2.5	2.38	2.38	3906	2.38	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260407	2	2.18	1.66	2.16	268500	2.16	up	up	correct
YI.US	111 Inc	20260407	6.43	6.43	6.2	6.22	2200	6.22	down	down	correct
YJ.US	Yunji Inc	20260407	1.57	1.65	1.55	1.55	2500	1.55	down	down	correct
YORW.US	The York Water Company	20260407	31.22	31.65	31.08	31.46	98194	31.46	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260407	1.8	1.87	1.76	1.76	2600	1.76	down	down	correct
YTRA.US	Yatra Online Inc	20260407	1.07	1.07	0.982	0.982	68700	0.982	down	up	incorrect
Z.US	Zillow Group Inc	20260407	41.5	41.8	40.45	40.79	2293100	40.79	down	up	incorrect
ZBRA.US	Zebra Technologies Corporation	20260407	209.57	214.59	209.02	212.51	753700	212.51	up	up	correct
ZCMD.US	Zhongchao Inc	20260407	1.72	1.95	1.72	1.94	16800	1.94	up	up	correct
ZD.US	Ziff Davis Inc.	20260407	42.68	43.34	42.38	42.99	458100	42.99	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260407	0.4453	0.55	0.4453	0.55	659	0.55	up	up	correct
ZG.US	Zillow Group Inc	20260407	41.64	41.75	40.56	40.92	729100	40.92	down	up	incorrect
ZION.US	Zions Bancorporation National Association	20260407	58.97	59.33	58.73	59.09	1577100	59.09	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260407	19.17	19.19	19.15	19.1501	5261	19.1501	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260407	4.15	4.15	3.6	3.6	1600	3.6	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20260407	1.59	1.59	1.241	1.45	26400	1.45	down	down	correct
ZLAB.US	Zai Lab Limited	20260407	20.47	21.13	20.12	21	472500	21	up	up	correct
ZM.US	Zoom Video Communications Inc	20260407	82.89	85.29	82.83	84.02	4057400	84.02	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260407	2.67	2.735	2.56	2.67	344500	2.67
ZS.US	Zscaler Inc	20260407	138.715	142.7	136.255	142.09	1986000	142.09	up	up	correct
ZUMZ.US	Zumiez Inc	20260407	22.45	22.74	22.23	22.65	120000	22.65	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260407	12.13	16.72	10.02	16.72	244738	16.72	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20260407	129998.7031	129998.7031	129998.7031	129998.7031	100	129998.7031