CollectAI

close-nasdaq_stocks

2026/04/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260414	6.42	6.42	6.42	6.42	0	6.42
AACG.US	ATA Creativity Global	20260414	0.94	1	0.93	0.95	7400	0.95	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260414	9.98	9.98	9.97	9.97	6200	9.97	down	down	correct
AAIDX.US	AAIDX	20260414	20.04	20.04	20.04	20.04	0	20.04
AAL.US	American Airlines Group Inc	20260414	12.06	12.32	11.81	12.13	92016200	12.13	up	up	correct
AAME.US	Atlantic American Corporation	20260414	2.56	2.58	2.53	2.53	4900	2.53	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260414	154.505	154.706	142.16	146.39	10767300	146.39	down	down	correct
AAON.US	AAON Inc	20260414	94.89	96.21	92.51	93.81	789400	93.81	down	down	correct
AAPL.US	Apple Inc	20260414	259.25	261.93	257.19	258.83	48370700	258.83	down	down	correct
AATC.US	Image Sensing Systems Inc	20260414	5.45	5.5	5.45	5.5	700	5.5	up	up	correct
ABCB.US	Ameris Bancorp	20260414	82.98	83.46	82.28	82.84	476300	82.84	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260414	3.78	3.83	3.695	3.76	3196900	3.76	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260414	5.07	5.21	5.04	5.19	1146400	5.19	up	up	correct
ABNB.US	Airbnb Inc	20260414	130.5	134.66	130.47	133.85	3113300	133.85	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260414	2.56	2.72	2.55	2.68	384100	2.68	up	up	correct
ABR.US	PF	20260414	22.4	22.67	22.4	22.54	11048	22.1494	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260414	3.05	3.165	3.05	3.15	3220800	3.15	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260414	4.36	4.45	4.315	4.35	1360447	4.35	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260414	1.38	1.438	1.23	1.36	139300	1.36	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260414	21.46	22.13	21.46	22.02	1973000	22.02	up	down	incorrect
ACB.US	Aurora Cannabis Inc	20260414	3.52	3.595	3.51	3.53	438900	3.53	up	down	incorrect
ACET.US	Adicet Bio Inc	20260414	6.84	7.1	6.79	7	387100	7	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260414	96.12	96.79	95.57	96.2	1908400	96.2	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260414	17.27	17.335	17.23	17.25	20300	17.25	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260414	20.53	20.55	20.45	20.5	12300	20.5	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260414	26.58	27.02	26.19	26.56	2410700	26.56	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20260414	3.63	3.73	3.59	3.61	514000	3.61	down	up	incorrect
ACIU.US	AC Immune SA	20260414	3.31	3.33	3.19	3.19	176836	3.19	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20260414	41.33	42.08	41.09	41.45	548600	41.45	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20260414	113	114.84	111.83	113.06	457500	113.06	up	down	incorrect
ACMR.US	ACM Research Inc	20260414	50.46	51.44	49.6	50.75	703800	50.75	up	down	incorrect
ACNB.US	ACNB Corporation	20260414	51.25	51.5	50.7	51.15	85794	51.15	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260414	3.91	4.02	3.855	3.92	2684319	3.92	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260414	41.99	42.24	41.89	42	182400	42	up	up	correct
ACTG.US	Acacia Research Corporation	20260414	5	5.08	4.925	4.95	184695	4.95	down	down	correct
ACVA.US	ACV Auctions Inc	20260414	4.54	4.73	4.47	4.66	2187700	4.66	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260414	2.95	3.08	2.78	2.78	102080	2.78	down	down	correct
ADAG.US	Adagene Inc	20260414	3.83	4	3.8	3.81	251700	3.81	down	down	correct
ADBE.US	Adobe Inc	20260414	241.99	244.01	233	235.72	6307500	235.72	down	down	correct
ADC.US	PA	20260414	17.18	17.3	17.13	17.13	9218	17.0417	down	down	correct
ADI.US	Analog Devices Inc	20260414	352.43	352.67	347.05	348.6	2320400	348.6	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260414	1.59	1.64	1.57	1.58	59100	1.58	down	down	correct
ADMA.US	ADMA Biologics Inc	20260414	10.36	10.76	10.315	10.49	5820700	10.49	up	up	correct
ADP.US	Automatic Data Processing Inc	20260414	195.69	197.69	194.14	195.08	2409100	195.08	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20260414	14.17	14.8	14.08	14.53	1367400	14.53	up	down	incorrect
ADSK.US	Autodesk Inc	20260414	227.89	230.68	225.08	228.59	1813700	228.59	up	down	incorrect
ADTN.US	ADTRAN Inc	20260414	15.34	15.7	14.94	15.3	3410800	15.3	down	down	correct
ADTX.US	Aditxt Inc	20260414	0.418	0.529	0.395	0.421	2877500	0.421	up	up	correct
ADUS.US	Addus HomeCare Corporation	20260414	94.82	96.07	93.2	93.23	141900	93.23	down	down	correct
ADV.US	Advantage Solutions Inc	20260414	29	30	27.5	27.91	83300	27.91	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260414	7.3681	7.6	6.645	7.2004	10225	7.2004	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260414	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260414	0.88	0.93	0.86	0.91	216900	0.91	up	up	correct
AEHR.US	Aehr Test Systems	20260414	73.11	74.72	68.5	74.38	2723300	74.38	up	up	correct
AEI.US	Alset EHome International Inc	20260414	1.84	1.84	1.75	1.75	5661	1.75	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260414	385.15	386.25	375.12	385.73	425800	385.73	up	up	correct
AEMD.US	Aethlon Medical Inc	20260414	2.21	2.38	2.21	2.31	24300	2.31	up	up	correct
AEP.US	American Electric Power Company Inc	20260414	134.52	135.49	132.75	135.46	3162400	135.46	up	up	correct
AEYE.US	AudioEye Inc	20260414	6.41	6.75	6.32	6.56	113000	6.56	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260414	22.39	22.39	22.335	22.39	11700	22.39
AFCG.US	AFC Gamma Inc	20260414	2.56	2.61	2.52	2.53	161797	2.53	down	down	correct
AFIB.US	Acutus Medical Inc	20260414	0.0003	0.0003	0.0003	0.0003	0	0.0003
AFRM.US	Affirm Holdings Inc	20260414	52.86	56.08	52.515	55.82	6820300	55.82	up	up	correct
AFYA.US	Afya Limited	20260414	15.7	15.78	15.44	15.46	64300	15.46	down	down	correct
AGEN.US	Agenus Inc	20260414	4.27	4.79	4.25	4.72	2670800	4.72	up	down	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20260414	33.14	33.9	32.92	33.3	652600	33.3	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20260414	0.874	0.967	0.87	0.907	69100	0.907	up	up	correct
AGNC.US	AGNC Investment Corp	20260414	10.55	10.64	10.53	10.64	11698300	10.5236	up	up	correct
AGNCM.US	AGNC Investment Corp	20260414	24.23	24.485	24.2	24.41	28700	24.41	up	up	correct
AGNCN.US	AGNC Investment Corp	20260414	25.39	25.49	25.3	25.455	45600	25.455	up	up	correct
AGNCO.US	AGNC Investment Corp	20260414	25	25.14	25	25.12	66100	25.12	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260414	24.39	24.48	24.38	24.4	100248	24.4	up	up	correct
AGYS.US	Agilysys Inc	20260414	65.58	67.26	64.23	65.17	222300	65.17	down	down	correct
AHCO.US	AdaptHealth Corp	20260414	12.3	12.83	12.29	12.77	1352400	12.77	up	up	correct
AIHS.US	Senmiao Technology Limited	20260414	1.275	1.33	1.22	1.26	14700	1.26	down	down	correct
AIP.US	Arteris Inc. Common Stock	20260414	20.06	20.4	19.8	20.17	545652	20.17	up	up	correct
AIRG.US	Airgain Inc	20260414	6.22	6.22	5.92	6.04	80400	6.04	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260414	2.73	2.89	2.585	2.62	917900	2.62	down	down	correct
AIRT.US	Air T Inc	20260414	22.4	22.4	22.4	22.4	3116	22.4
AIRTP.US	Air T Inc	20260414	18.95	19	18.636	18.636	3700	18.636	down	down	correct
AKAM.US	Akamai Technologies Inc	20260414	95.78	96.1	88.5	88.84	8714000	88.84	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260414	1.48	1.56	1.47	1.56	2259200	1.56	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260414	17.34	18.075	17.32	17.84	213300	17.84	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260414	4.33	4.721	4.122	4.63	20700	4.63	up	up	correct
ALCO.US	Alico Inc	20260414	43.36	43.675	43.03	43.05	18730	43.05	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260414	1.8	1.89	1.75	1.79	2032000	1.79	down	down	correct
ALEC.US	Alector Inc	20260414	2.35	2.445	2.34	2.41	393996	2.41	up	up	correct
ALF.US	Alfi Inc	20260414	10.77	10.81	10.77	10.81	5945	10.81	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260414	38.54	38.72	37.77	38.27	1052700	38.27	down	down	correct
ALGN.US	Align Technology Inc	20260414	183.1	187.99	182.63	184.69	879300	184.69	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260414	8.72	8.97	8.42	8.74	77600	8.74	up	up	correct
ALGT.US	Allegiant Travel Company	20260414	87.32	91.86	86.95	89.85	525000	89.85	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260414	20.94	21.36	20.84	21.28	1991100	21.28	up	up	correct
ALKS.US	Alkermes plc	20260414	33.73	34.23	33.64	33.87	1837500	33.87	up	up	correct
ALKT.US	Alkami Technology Inc	20260414	16.44	16.99	16.11	16.24	753000	16.24	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20260414	3.03	3.08	2.24	2.28	42325121	2.28	down	down	correct
ALLT.US	Allot Ltd	20260414	7.01	7.16	7	7.03	206192	7.03	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260414	330.81	343.36	330.54	339.41	1228600	339.41	up	up	correct
ALOT.US	AstroNova Inc	20260414	11.75	11.96	11.14	11.78	93200	11.78	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260414	0.0002	0.0005	0.0002	0.0005	4612	0.0005	up	down	incorrect
ALRM.US	Alarm.com Holdings Inc	20260414	43.72	44.36	43.215	43.86	527700	43.86	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20260414	25	25.24	24.9	25.2	104532	25.2	up	down	incorrect
ALT.US	Altimmune Inc	20260414	3.25	3.32	3.23	3.29	1991000	3.29	up	down	incorrect
ALTO.US	Alto Ingredients Inc	20260414	5.1	5.1	4.8	4.87	1403200	4.87	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20260414	1.75	1.82	1.61	1.615	661309	1.615	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260414	0.88	1.07	0.861	1.04	375000	1.04	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260414	41.65	42.05	41.01	41.77	107700	41.77	up	up	correct
AMAT.US	Applied Materials Inc	20260414	400	401.05	391.01	395.64	5353200	395.64	down	up	incorrect
AMBA.US	Ambarella Inc	20260414	55.01	56.72	54.5	56.2	594300	56.2	up	down	incorrect
AMCX.US	AMC Networks Inc	20260414	7.51	7.725	7.51	7.69	269779	7.69	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20260414	249.79	255.46	245.7	255.07	25733200	255.07	up	down	incorrect
AMGN.US	Amgen Inc	20260414	346.18	351.72	345.41	350.95	2106800	350.95	up	up	correct
AMKR.US	Amkor Technology Inc	20260414	62.13	62.6	60.7	61.32	3358500	61.32	down	down	correct
AMPG.US	AmpliTech Group Inc	20260414	2.06	2.18	2.02	2.02	748400	2.02	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260414	21.36	21.695	21.115	21.38	343451	21.38	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260414	6.07	6.295	6	6.2	2602800	6.2	up	up	correct
AMRN.US	Amarin Corporation plc	20260414	14.56	14.64	13.99	14.55	28200	14.55	down	down	correct
AMSC.US	American Superconductor Corporation	20260414	39	39.6	37.25	39.45	993900	39.45	up	up	correct
AMSF.US	AMERISAFE Inc	20260414	33.53	33.84	33.31	33.69	125500	33.69	up	up	correct
AMST.US	Amesite Inc	20260414	1.8	1.8	1.73	1.75	7000	1.75	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260414	23.76	23.99	23.45	23.92	186900	23.92	up	down	incorrect
AMTX.US	Aemetis Inc	20260414	2.42	2.46	2.23	2.28	1285300	2.28	down	up	incorrect
AMWD.US	American Woodmark Corporation	20260414	42.15	43.63	41.84	42.15	185500	42.15
AMZN.US	Amazon.com Inc	20260414	241.78	252.18	241.78	249.02	72685000	249.02	up	down	incorrect
ANAB.US	AnaptysBio Inc	20260414	69	71.2901	66.14	70.22	729600	46.8133	up	down	incorrect
ANDE.US	The Andersons Inc	20260414	73.8	74.27	72.94	73.27	197400	73.27	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260414	0.5	0.5	0.5	0.5	300	0.5
ANGI.US	Angi Inc	20260414	7.41	7.8	7.37	7.59	523900	7.59	up	up	correct
ANGO.US	AngioDynamics Inc	20260414	10.25	10.79	10.25	10.47	773500	10.47	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20260414	14.89	15.31	14.76	15.3	250943	15.3	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20260414	78.21	78.91	77.6	78.29	205400	78.29	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20260414	2.89	2.89	2.79	2.88	114000	2.88	down	up	incorrect
ANNX.US	Annexon Inc	20260414	5.86	5.95	5.75	5.8	2146600	5.8	down	up	incorrect
ANY.US	Sphere 3D Corp	20260414	1.52	1.65	1.46	1.48	291600	1.48	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260414	27.73	32.4	27.51	30.38	1548400	30.38	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260414	9.2	9.53	9.05	9.5	35121	9.5	up	up	correct
APA.US	APA Corporation	20260414	38.82	38.82	36.8	37.03	7793100	36.7838	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260414	10.1898	13.1181	10.02	10.03	10750	10.03	down	down	correct
APEI.US	American Public Education Inc	20260414	57.06	57.41	56.23	57.32	181671	57.32	up	up	correct
API.US	Agora Inc	20260414	3.8	3.85	3.8	3.83	350023	3.83	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260414	40.85	40.875	40.78	40.85	4525000	40.85
APM.US	Aptorum Group Limited	20260414	0.945	0.945	0.857	0.881	24600	0.881	down	down	correct
APOG.US	Apogee Enterprises Inc	20260414	36.22	36.58	35.79	36.14	165700	36.14	down	down	correct
APP.US	AppLovin Corporation	20260414	428.545	436.04	424.94	433.51	3204100	433.51	up	up	correct
APPF.US	AppFolio Inc	20260414	148.72	152.535	147.16	148.84	222900	148.84	up	up	correct
APPN.US	Appian Corporation	20260414	21.36	21.71	20.5	20.7	926600	20.7	down	down	correct
APPS.US	Digital Turbine Inc	20260414	3	3.16	2.99	3.12	2054500	3.12	up	down	incorrect
APRE.US	Aprea Therapeutics Inc	20260414	0.821	0.965	0.81	0.941	615800	0.941	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20260414	4.75	5.2	4.75	5.03	36300	5.03	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260414	1.45	1.455	1.39	1.39	9757	1.39	down	down	correct
APYX.US	Apyx Medical Corporation	20260414	3.92	3.995	3.76	3.84	239100	3.84	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260414	0.95	1.02	0.941	1.02	57800	1.02	up	up	correct
AQMS.US	Aqua Metals Inc	20260414	4	4.084	3.9	4.03	35600	4.03	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260414	4.19	4.26	4.12	4.15	1200800	4.15	down	down	correct
ARAY.US	Accuray Incorporated	20260414	0.42	0.42	0.39	0.4	1866500	0.4	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260414	0.6916	0.7392	0.685	0.701	998500	0.701	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260414	0.0402	0.0498	0.0341	0.0344	72014	0.0344	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260414	2.98	3	2.88	3	26300	3	up	up	correct
ARCB.US	ArcBest Corporation	20260414	108.67	111.36	106.91	110.16	192000	110.16	up	up	correct
ARCC.US	Ares Capital Corporation	20260414	18.22	18.65	18.22	18.63	7570500	18.63	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260414	8.64	8.78	8.56	8.68	339600	8.68	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260414	0.0002	0.0002	0.0002	0.0002	22832	0.0002
ARDX.US	Ardelyx Inc	20260414	6.37	6.505	6.24	6.33	3737800	6.33	down	down	correct
AREC.US	American Resources Corporation	20260414	2.19	2.29	2.19	2.25	2006700	2.25	up	up	correct
ARGX.US	argenx SE	20260414	815.81	835.21	814.5	828.35	228273	828.35	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260414	6.85	7.02	6.82	6.9	1658300	6.9	up	up	correct
ARKO.US	Arko Corp	20260414	5.59	5.775	5.59	5.68	1911500	5.68	up	up	correct
ARKR.US	Ark Restaurants Corp	20260414	6.79	6.97	6.77	6.77	1600	6.77	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260414	26.59	26.59	25.31	25.65	542900	25.65	down	down	correct
AROW.US	Arrow Financial Corporation	20260414	36.27	36.55	35.6	36.35	122296	36.35	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260414	13.65	14.67	13.65	13.97	381400	13.97	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260414	0.1002	0.1341	0.1002	0.117	145897	0.117	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260414	24.3	25.47	24.22	25.09	1611700	25.09	up	up	correct
ARRY.US	Array Technologies Inc	20260414	7.11	7.55	7.07	7.49	6446100	7.49	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260414	5.58	5.805	5.35	5.41	74400	5.41	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260414	32.64	33.345	32.5	32.65	48825	32.65	up	up	correct
ARTW.US	Art's	20260414	2.29	2.68	2.29	2.66	119576	2.66	up	up	correct
ARVN.US	Arvinas Inc	20260414	10.61	11.17	10.57	11	841300	11	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260414	63.98	67.49	63.98	66.69	1467200	66.69	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260414	20.77	20.77	20.77	20.77	0	20.77
ASLE.US	AerSale Corporation	20260414	6.73	7.06	6.715	7.06	300300	7.06	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260414	29.52	30.05	29.2	29.44	81100	29.44	down	down	correct
ASML.US	ASML Holding N.V	20260414	1526.39	1531.98	1496.98	1518.3	1769180	1514.9909	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260414	57.31	58.96	57.31	58.53	1018991	58.53	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260414	11.19	12.4	11.098	11.785	30900	11.785	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260414	13.09	13.09	13.09	13.09	100	13.09
ASPS.US	Altisource Portfolio Solutions S.A	20260414	6.9	7.3	6.8	6.99	57536	6.99	up	up	correct
ASPU.US	Aspen Group Inc	20260414	0.3201	0.41	0.3201	0.3944	223468	0.3944	up	up	correct
ASRT.US	Assertio Holdings Inc	20260414	18.03	18.1	18.02	18.02	290300	18.02	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260414	3.75	3.84	3.65	3.84	18719	3.84	up	up	correct
ASTC.US	Astrotech Corporation	20260414	3.52	3.55	3.33	3.33	50807	3.33	down	down	correct
ASTE.US	Astec Industries Inc	20260414	61.39	62.45	60.9	61.63	156500	61.63	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260414	5.06	5.1	4.97	5.07	1222203	5.07	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260414	0.1001	0.1001	0.1001	0.1001	13678	0.1001
ASTS.US	AST SpaceMobile Inc	20260414	102.95	104.15	87.4	88.57	34049700	88.57	down	down	correct
ASUR.US	Asure Software Inc	20260414	8.83	8.92	8.74	8.78	65400	8.78	down	up	incorrect
ASYS.US	Amtech Systems Inc	20260414	17.41	17.41	15.65	15.97	215700	15.97	down	up	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260414	3.82	3.99	3.79	3.85	3544300	3.85	up	down	incorrect
ATCX.US	Atlas Technical Consultants Inc	20260414	5.26	5.49	5.1	5.33	39600	5.33	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260414	11.35	11.72	11.35	11.52	2039300	11.52	up	up	correct
ATER.US	Aterian Inc	20260414	0.664	0.702	0.664	0.692	44000	0.692	up	up	correct
ATEX.US	Anterix Inc	20260414	36.45	38.1	36.1	37.93	353675	37.93	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260414	3.59	3.73	3.59	3.62	7800	3.62	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260414	66.72	69.14	66.72	68.18	66100	68.18	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260414	25.24	25.24	25.05	25.16	12800	24.777	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20260414	22.423	22.53	22.22	22.33	4000	22.33	down	down	correct
ATLO.US	Ames National Corporation	20260414	29.06	29.06	28.62	28.78	71300	28.78	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260414	0.035	0.0539	0.035	0.0539	5500	0.0539	up	up	correct
ATNI.US	ATN International Inc	20260414	26.86	27.17	26.02	26.89	68600	26.89	up	up	correct
ATOM.US	Atomera Incorporated	20260414	5.55	5.7399	4.98	5.04	1309612	5.04	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260414	5.3	5.44	5.23	5.35	35516	5.35	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260414	4.89	5.32	4.77	5.15	87500	5.15	up	up	correct
ATRC.US	AtriCure Inc	20260414	28.95	29.76	28.88	29.4	438600	29.4	up	up	correct
ATRO.US	Astronics Corporation	20260414	75.38	76.18	74.05	76.06	337500	76.06	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260414	0.5115	0.5115	0.1713	0.51	2539	0.51	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20260414	38.15	38.28	37.84	38.03	603531	38.03	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20260414	23.75	23.75	23.75	23.75	199	23.75
AUDC.US	AudioCodes Ltd	20260414	8.85	8.87	8.64	8.73	49200	8.73	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20260414	1.05	1.12	1.03	1.07	163100	1.07	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260414	16.17	16.54	16.06	16.07	1301900	16.07	down	down	correct
AUR.US	Aurora Innovation Inc	20260414	4.36	4.7	4.35	4.67	17590500	4.67	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260414	6.98	7.12	6.91	7.09	301400	7.09	up	up	correct
AUROW.US	Aurora Innovation Inc	20260414	0.1728	0.2	0.1666	0.193	100075	0.193	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260414	1.47	1.52	1.47	1.48	1523001	1.48	up	up	correct
AUUD.US	Auddia Inc	20260414	4	4.82	3.947	4.54	124800	4.54	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260414	6.57	6.775	6.53	6.63	1396800	6.63	up	up	correct
AVAV.US	AeroVironment Inc	20260414	199	201.98	192.52	194.52	953400	194.52	down	down	correct
AVGO.US	Broadcom Inc	20260414	377.9	382.28	376.32	380.78	24423000	380.78	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260414	5.73	5.908	5.73	5.8	238100	5.8	up	up	correct
AVNW.US	Aviat Networks Inc	20260414	22.45	22.64	22	22.39	198700	22.39	down	down	correct
AVO.US	Mission Produce Inc	20260414	14.6	14.95	14.52	14.85	969204	14.85	up	up	correct
AVPT.US	Avepoint Inc	20260414	9.53	9.7	9.3	9.4	1215700	9.4	down	down	correct
AVT.US	Avnet Inc	20260414	73.6	73.94	71.66	71.75	1516800	71.75	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260414	13.56	14.065	13.15	13.9	544400	13.9	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260414	3.15	3.305	3.04	3.12	1789100	3.12	down	down	correct
AWRE.US	Aware Inc	20260414	1.2	1.25	1.17	1.21	16200	1.21	up	down	incorrect
AXGN.US	AxoGen Inc	20260414	33.7	35.37	33.7	34.46	666700	34.46	up	up	correct
AXON.US	Axon Enterprise Inc	20260414	371.44	383.87	369.72	380.86	1533800	380.86	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260414	179.77	184.22	178.33	184.18	820800	184.18	up	up	correct
AXTI.US	AXT Inc	20260414	69.04	69.4	62.2	67.3	6960700	67.3	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260414	2.64	2.65	2.54	2.56	50500	2.56	down	down	correct
AZN.US	AstraZeneca PLC	20260414	202.55	204.73	202.07	204.38	2257500	204.38	up	up	correct
BAC.US	PQ	20260414	17.41	17.47	17.34	17.42	99386	17.1528	up	up	correct
BAND.US	Bandwidth Inc	20260414	17.13	18.13	16.83	17.95	310072	17.95	up	up	correct
BANF.US	BancFirst Corporation	20260414	114.14	115.05	112.07	114.33	107100	114.33	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260414	26.36	26.36	26.36	26.36	400	26.36
BANR.US	Banner Corporation	20260414	63.87	64.33	63.25	64.07	156700	64.07	up	up	correct
BANX.US	StoneCastle Financial Corp	20260414	19.4	19.6	19.4	19.6	29300	19.4514	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260414	2.54	2.62	2.49	2.6	12800	2.6	up	up	correct
BATRA.US	The Liberty Braves Group	20260414	49.46	49.84	48.96	49.78	44600	49.78	up	up	correct
BATRK.US	The Liberty Braves Group	20260414	44.4	45.25	44.275	45.24	196800	45.24	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260414	4.7	4.98	4.69	4.93	1724600	4.93	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260414	7.72	7.74	7.63	7.68	85300	7.68	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20260414	10.34	14.95	10.26	14.75	1109000	14.75	up	up	correct
BBIG.US	Vinco Ventures Inc	20260414	0.0016	0.0026	0.0016	0.0026	1495	0.0026	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20260414	78.24	79.5	77.5	77.93	2435200	77.93	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260414	1.27	1.29	1.26	1.26	3700	1.26	down	down	correct
BBSI.US	Barrett Business Services Inc	20260414	29.06	29.53	28.99	29.24	118567	29.24	up	up	correct
BCAB.US	BioAtla Inc	20260414	4.43	4.45	4.2	4.27	21243	4.27	down	down	correct
BCBP.US	BCB Bancorp Inc	20260414	9.5	9.69	9.49	9.52	59400	9.52	up	up	correct
BCDA.US	BioCardia Inc	20260414	1.22	1.22	1.18	1.18	21200	1.18	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260414	0.82	0.92	0.82	0.86	11500	0.86	up	up	correct
BCML.US	BayCom Corp	20260414	28.51	28.89	28.18	28.34	34200	28.34	down	down	correct
BCOR.US	Blucora Inc	20260414	23.748	23.748	23.4641	23.4641	1064	23.4641	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260414	10.99	11	10.99	11	7600	11	up	up	correct
BCPC.US	Balchem Corporation	20260414	176.05	176.05	173.51	175.57	102600	175.57	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260414	9.39	9.68	9.37	9.67	3711500	9.67	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260414	4.43	4.62	4.36	4.54	146400	4.54	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20260414	4.98	5.35	4.98	5.06	600400	5.06	up	up	correct
BDSX.US	Biodesix Inc	20260414	13.38	13.5	12.13	12.14	74600	12.14	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20260414	2.75	2.75	2.6	2.66	1157300	2.66	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260414	31.07	31.54	30.07	30.3	2191600	30.3	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260414	1.2	1.26	1.18	1.2	914900	1.2
BEATW.US	Heartbeam Inc. Warrant	20260414	0.1351	0.1351	0.1351	0.1351	0	0.1351
BEEM.US	Beam Global	20260414	1.49	1.52	1.47	1.5	234400	1.5	up	up	correct
BELFA.US	Bel Fuse Inc	20260414	221.95	224.22	218.12	222.73	56700	222.67	up	down	incorrect
BELFB.US	Bel Fuse Inc	20260414	240.59	240.81	233.18	237.34	128800	237.27	down	up	incorrect
BFC.US	Bank First Corporation	20260414	141.33	142.9	138.71	142.52	75500	142.52	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20260414	1.05	1.09	1.02	1.09	154200	1.09	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260414	0.063	0.063	0.063	0.063	17903	0.063
BFST.US	Business First Bancshares Inc	20260414	28.49	28.8	28.1	28.68	208000	28.68	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260414	1400	1490	1400	1490	2000	1490	up	up	correct
BHF.US	Brighthouse Financial Inc	20260414	61.19	61.54	61.11	61.27	483700	61.27	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260414	17.19	17.29	16.9	17.13	28800	17.13	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260414	12.07	12.13	11.5	12.01	35400	12.01	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260414	13.177	13.48	13.177	13.39	21100	13.39	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260414	16.73	17.02	16.61	16.98	237500	16.98	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260414	16.23	16.458	16.132	16.43	15200	16.43	up	up	correct
BIDU.US	Baidu Inc	20260414	114.3	119.32	113.97	118.23	2162800	118.23	up	up	correct
BIIB.US	Biogen Inc	20260414	177.71	181.77	177.45	178.96	1550600	178.96	up	up	correct
BILI.US	Bilibili Inc	20260414	24.59	25.185	24.51	25	2331100	25	up	up	correct
BIMI.US	BIMI International Medical Inc	20260414	0.0001	0.0001	0.0001	0.0001	550	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20260414	0.59	0.616	0.581	0.586	237800	0.586	down	up	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20260414	2.5	2.6	2.39	2.49	63273	2.49	down	up	incorrect
BIVI.US	BioVie Inc	20260414	1.37	1.465	1.37	1.46	45800	1.46	up	down	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260414	1.77	1.86	1.736	1.86	4300	1.86	up	down	incorrect
BJRI.US	BJ's Restaurants Inc	20260414	36.78	38.65	36.78	38.4	302700	38.4	up	down	incorrect
BKNG.US	Booking Holdings Inc	20260414	178.26	182.55	178	181.12	5523000	181.12	up	up	correct
BKR.US	Baker Hughes Company	20260414	61.95	62.21	61	61.49	7766700	61.49	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260414	15.5	15.5	15.36	15.4	7100	15.4	down	down	correct
BKYI.US	BIO	20260414	0.56	0.59	0.56	0.58	8510	5.8	up	down	incorrect
BL.US	BlackLine Inc	20260414	31.67	32.295	30.63	31.03	809600	31.03	down	up	incorrect
BLBD.US	Blue Bird Corporation	20260414	64.46	65.47	63.99	64.91	370600	64.91	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20260414	13.49	13.75	11.77	12.41	1784700	12.41	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20260414	2.808	2.95	2.78	2.94	4184978	2.94	up	up	correct
BLFS.US	BioLife Solutions Inc	20260414	20.15	20.68	20.09	20.27	323600	20.27	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260414	0.8664	0.8664	0.8191	0.8361	23314	0.8361	down	down	correct
BLKB.US	Blackbaud Inc	20260414	36.46	37.08	35.56	35.88	542500	35.88	down	down	correct
BLMN.US	Bloomin' Brands Inc	20260414	5.8	6.52	5.8	6.41	2691700	6.41	up	up	correct
BLNK.US	Blink Charging Co	20260414	0.6297	0.665	0.62	0.6542	2538503	0.6542	up	up	correct
BLRX.US	BioLineRx Ltd	20260414	2.37	2.48	2.35	2.38	18700	2.38	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260414	3.56	3.6	3.5	3.58	358130	3.58	up	up	correct
BMBL.US	Bumble Inc	20260414	3.63	3.78	3.59	3.77	2328038	3.77	up	up	correct
BMEA.US	Biomea Fusion Inc	20260414	1.9	1.965	1.85	1.95	1546753	1.95	up	up	correct
BMRA.US	Biomerica Inc	20260414	2.03	2.12	2.03	2.1	27900	2.1	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260414	26.48	26.75	26.23	26.69	51900	26.69	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260414	54.75	55.68	54.72	55.47	1596800	55.47	up	up	correct
BNGO.US	Bionano Genomics Inc	20260414	1.19	1.23	1.18	1.21	209500	1.21	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260414	17.93	19.89	17.3235	19.89	23080	19.89	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20260414	12.03	13.425	12.03	13.25	136200	13.25	up	up	correct
BNTX.US	BioNTech SE	20260414	96.39	99.86	95.36	98.41	1087400	98.41	up	up	correct
BOKF.US	BOK Financial Corporation	20260414	135.07	135.82	134	135.39	270700	135.39	up	down	incorrect
BOLT.US	Bolt Biotherapeutics Inc	20260414	4.74	4.74	4.51	4.74	12070	4.74
BON.US	Bon Natural Life Limited Ordinary Shares	20260414	1.22	1.29	1.22	1.29	13500	1.29	up	down	incorrect
BOOM.US	DMC Global Inc	20260414	5.23	5.43	5.17	5.31	237700	5.31	up	down	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20260414	4.55	4.62	4.5	4.6	50300	4.6	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20260414	21.7	22.5	21.7	22.12	7800	22.12	up	down	incorrect
BOXL.US	Boxlight Corporation	20260414	1.21	1.2299	1.14	1.14	283353	1.14	down	down	correct
BPOP.US	Popular Inc	20260414	145.9	145.92	143.29	144.61	550800	144.61	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260414	25.52	25.55	25.52	25.55	600	25.422	up	up	correct
BPRN.US	The Bank of Princeton	20260414	35.68	35.83	35.51	35.83	10800	35.83	up	up	correct
BPTH.US	Bio	20260414	0.06	0.06	0.06	0.06	10800	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260414	16.69	16.81	16.52	16.67	9000	16.67	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260414	13.62	13.825	13.5	13.77	8400	13.77	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20260414	14.975	15.25	14.891	15.25	12800	15.25	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260414	15.95	16.25	15.95	16.24	14800	16.24	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260414	1.88	1.8919	1.84	1.85	7680	1.85	down	down	correct
BRID.US	Bridgford Foods Corporation	20260414	7.5	7.5	7.5	7.5	0	7.5
BRKR.US	Bruker Corporation	20260414	39.54	40.78	39.3	39.9	1955000	39.9	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260414	1.26	1.321	1.26	1.3	20200	1.3	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260414	0.255	0.2619	0.245	0.246	1357800	0.246	down	up	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20260414	20.65	21.5	20.22	20.51	3570400	20.51	down	up	incorrect
BSBK.US	Bogota Financial Corp	20260414	8.65	8.65	8.45	8.5	6433	8.5	down	up	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20260414	14.08	14.94	14.08	14.7	66059	14.7	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260414	0.001	0.001	0.001	0.001	221000	0.001
BSRR.US	Sierra Bancorp	20260414	35.97	36.69	35.72	36.09	54500	36.09	up	up	correct
BSVN.US	Bank7 Corp	20260414	44.16	45.99	43.35	43.95	25600	43.95	down	down	correct
BSY.US	Bentley Systems Incorporated	20260414	33.19	33.68	32.79	33.23	2308100	33.23	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260414	1.01	1.08	1.01	1.06	769900	1.06	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260414	1.93	1.99	1.53	1.745	31076980	1.745	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20260414	0.199	0.199	0.199	0.199	12484	0.199
BTBT.US	Bit Digital Inc	20260414	1.48	1.57	1.475	1.51	27215200	1.51	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20260414	1.7	1.82	1.7	1.71	1025500	1.71	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20260414	0.2419	0.2499	0.2173	0.237	40291	0.237	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260414	7.41	7.47	7.37	7.46	707900	7.407	up	up	correct
BUSE.US	First Busey Corporation	20260414	26.6	26.91	26.38	26.8	377000	26.5373	up	up	correct
BVS.US	Bioventus Inc	20260414	9.47	9.98	9.47	9.91	592800	9.91	up	up	correct
BWAY.US	BrainsWay Ltd	20260414	14.73	15.135	14.72	14.97	132313	14.97	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20260414	18.77	18.95	18.67	18.9	49500	18.9	up	up	correct
BWEN.US	Broadwind Inc	20260414	2.11	2.205	2.09	2.19	88172	2.19	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260414	52.51	52.69	51.8	52.64	53291	52.64	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260414	31.49	32.2	31.41	31.905	90975	31.905	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260414	18.63	18.89	18.52	18.63	67800	18.63
BYFC.US	Broadway Financial Corporation	20260414	7.57	7.57	7.57	7.57	800	7.57
BYND.US	Beyond Meat Inc	20260414	0.663	0.77	0.656	0.72	55196900	0.72	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20260414	6.54	6.68	5.95	5.99	973000	5.99	down	up	incorrect
BYSI.US	BeyondSpring Inc	20260414	1.71	1.825	1.71	1.73	15100	1.73	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20260414	13.3	13.74	13.295	13.5	3090900	13.5	up	down	incorrect
BZUN.US	Baozun Inc	20260414	2.63	2.73	2.595	2.62	648000	2.62	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20260414	4.25	4.27	4.17	4.27	33600	4.27	up	up	correct
CABA.US	Cabaletta Bio Inc	20260414	3.24	3.325	3.195	3.26	1442100	3.26	up	up	correct
CAC.US	Camden National Corporation	20260414	51.1	51.34	50.32	51.12	104400	50.7	up	up	correct
CACC.US	Credit Acceptance Corporation	20260414	478.47	491.79	470.81	489.84	104800	489.84	up	up	correct
CADCX.US	CADCX	20260414	23.97	23.97	23.97	23.97	0	23.97
CADEX.US	CADEX	20260414	24.07	24.07	24.07	24.07	0	24.07
CADFX.US	CION Ares Diversified Credit Fund W	20260414	24.33	24.33	24.33	24.33	0	24.33
CADL.US	Candel Therapeutics Inc. Common Stock	20260414	4.9	5.11	4.8725	5.1	1203472	5.1	up	up	correct
CADSX.US	CADSX	20260414	24.19	24.19	24.19	24.19	0	24.19
CADUX.US	CADUX	20260414	24.29	24.29	24.29	24.29	0	24.29
CADWX.US	CADWX	20260414	24.14	24.14	24.14	24.14	0	24.14
CAKE.US	The Cheesecake Factory Incorporated	20260414	58.76	61.63	58.76	61.26	1224800	61.26	up	up	correct
CALA.US	Calithera Biosciences Inc	20260414	0.0003	0.0003	0.0003	0.0003	169	0.0003
CALM.US	Cal	20260414	75.71	76.22	74.86	75.56	693100	75.2129	down	down	correct
CAMP.US	CalAmp Corp	20260414	4.77	5.094	4.46	4.52	82400	4.52	down	down	correct
CAMT.US	Camtek Ltd	20260414	183.62	183.62	178.35	180.74	261200	180.74	down	down	correct
CAN.US	Canaan Inc	20260414	0.5	0.53	0.497	0.512	14626600	0.512	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260414	34	34.77	33.32	34.72	951000	34.72	up	up	correct
CAR.US	Avis Budget Group Inc	20260414	352.05	415.26	327.44	411.56	6034200	411.56	up	up	correct
CARE.US	Carter Bankshares Inc	20260414	24.36	24.5	24.14	24.44	237600	24.44	up	up	correct
CARG.US	CarGurus Inc	20260414	34.96	35.78	34.96	35.77	413300	35.77	up	up	correct
CARV.US	Carver Bancorp Inc	20260414	1.74	1.78	1.64	1.78	3428	1.78	up	up	correct
CASH.US	Meta Financial Group Inc	20260414	95.13	97	93.95	96.89	154048	96.89	up	up	correct
CASS.US	Cass Information Systems Inc	20260414	46.36	46.59	45.82	46.26	61800	46.26	down	up	incorrect
CASY.US	Casey's General Stores Inc	20260414	733.53	743.73	730.25	742.45	373800	741.9353	up	down	incorrect
CATY.US	Cathay General Bancorp	20260414	53.43	53.99	52.73	53.86	295700	53.86	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260414	20.83	21.04	20.67	20.98	308200	20.98	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260414	0.82	0.83	0.82	0.82	142800	0.82
CBFV.US	CB Financial Services Inc	20260414	36.4	36.4	36.23	36.23	1442	36.23	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20260414	18.11	19.9	17.72	19.52	592200	19.52	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20260414	31.58	31.99	31.06	31.91	64400	31.91	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20260414	300.32	302.46	294.89	300.75	688900	300.75	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260414	27.67	28.41	27.18	27.86	1233900	27.86	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260414	50.62	50.99	50.35	50.68	1006900	50.68	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260414	12.66	13.11	12.66	13.05	256281	13.05	up	up	correct
CCB.US	Coastal Financial Corporation	20260414	82.27	83.18	81.91	82.04	79636	82.04	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260414	46.63	46.715	45.99	46.59	73397	46.59	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260414	2.77	2.959	2.705	2.76	3934400	2.76	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260414	23.35	23.5	23.075	23.23	127500	23.23	down	down	correct
CCEL.US	Cryo	20260414	3.94	4.01	3.5	3.67	28700	3.67	down	down	correct
CCEP.US	Coca	20260414	96.77	98.36	96.4	96.43	1758800	96.43	down	down	correct
CCLFX.US	CCLFX	20260414	10.32	10.32	10.32	10.32	0	10.32
CCNE.US	CNB Financial Corporation	20260414	30.8	31.07	30.28	30.88	116300	30.88	up	up	correct
CCNEP.US	CNB Financial Corporation	20260414	24.99	25.135	24.875	25.135	2900	25.135	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20260414	21.63	23.06	20.95	22.54	1085600	22.54	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260414	9.69	9.92	9.66	9.77	226200	9.77	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260414	24.75	25.33	24.53	24.65	105500	24.65	down	down	correct
CD.US	Chindata Group Holdings Limited	20260414	4.55	4.99	4.5	4.74	57800	4.74	up	up	correct
CDLX.US	Cardlytics Inc	20260414	1.01	1.046	0.951	0.966	1287500	0.966	down	up	incorrect
CDNA.US	CareDx Inc	20260414	16.9	17.7	16.83	17.63	606900	17.63	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20260414	293.31	297.18	290.28	292.37	2182500	292.37	down	down	correct
CDW.US	CDW Corporation	20260414	132.22	133.8	129.77	130.04	987500	130.04	down	down	correct
CDXS.US	Codexis Inc	20260414	2.31	2.43	2.29	2.37	1343000	2.37	up	up	correct
CDZI.US	Cadiz Inc	20260414	4.87	4.945	4.655	4.69	651466	4.69	down	up	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20260414	19.49	19.532	19.215	19.28	4800	19.28	down	up	incorrect
CEDAX.US	CEDAX	20260414	21.36	21.36	21.36	21.36	0	21.36
CEDIX.US	Destra International & Event	20260414	21.38	21.38	21.38	21.38	0	21.38
CEDTX.US	CEDTX	20260414	21.21	21.21	21.21	21.21	0	21.21
CELC.US	Celcuity Inc	20260414	119.99	122.92	119.23	120.85	673600	120.85	up	down	incorrect
CELH.US	Celsius Holdings Inc	20260414	34	35.18	34	34.51	6423400	34.51	up	up	correct
CELU.US	Celularity Inc	20260414	1.3251	1.3251	1.28	1.3	8994	1.3	down	down	correct
CELUW.US	Celularity Inc	20260414	0.0087	0.0087	0.0087	0.0087	0	0.0087
CENQW.US	CENAQ Energy Corp. Warrant	20260414	0.026	0.026	0.0203	0.0243	71463	0.0243	down	down	correct
CENT.US	Central Garden & Pet Company	20260414	38.1	39.85	36.69	36.9	175055	36.9	down	down	correct
CENTA.US	Central Garden & Pet Company	20260414	33.67	34.03	33.33	33.56	300900	33.56	down	down	correct
CENX.US	Century Aluminum Company	20260414	68.3	68.68	63	63.77	2105300	63.77	down	down	correct
CERS.US	Cerus Corporation	20260414	1.95	2.05	1.95	2.01	1101800	2.01	up	up	correct
CERT.US	Certara Inc	20260414	5.82	5.985	5.75	5.82	2222400	5.82
CETX.US	Cemtrex Inc	20260414	1.15	1.255	1.13	1.21	1540400	1.21	up	up	correct
CEVA.US	CEVA Inc	20260414	21.26	21.56	21.08	21.47	305200	21.47	up	up	correct
CFBK.US	CF Bankshares Inc	20260414	29.25	29.3	28.9	29.16	18100	29.16	down	down	correct
CFFI.US	C&F Financial Corporation	20260414	78.225	78.225	76.2	76.2	11450	76.2	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260414	7.61	7.65	7.53	7.62	604100	7.5357	up	up	correct
CG.US	The Carlyle Group Inc	20260414	50	51.46	49.89	51.19	3852100	51.19	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260414	17.37	17.55	17.37	17.53	14400	17.2405	up	down	incorrect
CGBD.US	TCG BDC Inc	20260414	11.06	11.44	11.06	11.44	1344800	11.44	up	up	correct
CGC.US	Canopy Growth Corporation	20260414	1.09	1.12	1.07	1.09	11360100	1.09
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260414	22.41	22.41	22.41	22.41	0	22.41
CGEM.US	Cullinan Oncology Inc	20260414	14.3	14.655	14.13	14.35	889600	14.35	up	up	correct
CGEN.US	Compugen Ltd	20260414	2.8	2.94	2.775	2.88	885119	2.88	up	up	correct
CGNT.US	Cognyte Software Ltd	20260414	8.99	9.84	8.93	9.57	1985554	9.57	up	up	correct
CGNX.US	Cognex Corporation	20260414	54.9	56.54	54.31	55.58	2590200	55.58	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260414	12.42	12.59	12.25	12.52	26400	12.52	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260414	0.974	1.03	0.943	0.975	897000	0.975	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260414	18.93	19	18	18.69	18524	18.69	down	down	correct
CHCO.US	City Holding Company	20260414	125.83	127.86	122.98	127.35	124400	126.48	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260414	90.41	95.48	90.33	91.94	1419200	91.94	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260414	64.47	66.33	64	66.19	493100	66.19	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260414	11.67	11.83	11.67	11.7	163000	11.7	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20260414	140.78	143.25	134.38	134.78	1588200	134.78	down	down	correct
CHMG.US	Chemung Financial Corporation	20260414	59	59	59	59	2500	59
CHNR.US	China Natural Resources Inc	20260414	3.95	4.02	3.71	3.94	8600	3.94	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260414	1.71	1.82	1.706	1.8	1031700	1.8	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260414	164.73	168.57	163.8	168.51	1581900	168.51	up	up	correct
CHSCL.US	CHS Inc	20260414	25.68	25.7	25.6	25.65	18400	25.65	down	down	correct
CHSCM.US	CHS Inc	20260414	24.76	25	24.76	24.93	15100	24.93	up	up	correct
CHSCN.US	CHS Inc	20260414	25.14	25.23	25.05	25.18	13900	25.18	up	up	correct
CHSCO.US	CHS Inc	20260414	26.27	26.4	26.2	26.36	30200	26.36	up	up	correct
CHSCP.US	CHS Inc	20260414	27.87	28.055	27.7501	27.97	17784	27.97	up	up	correct
CHTR.US	Charter Communications Inc	20260414	224.76	227.3	215.01	215.57	2429000	215.57	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260414	7.9	8.06	7.9	8.04	182400	8.04	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260414	11.95	11.97	11.88	11.96	142600	11.96	up	up	correct
CIFR.US	Cipher Mining Inc	20260414	18.42	19.325	18.2	18.45	29273708	18.45	up	up	correct
CIGI.US	Colliers International Group Inc	20260414	114.37	116.08	113.65	113.66	97100	113.66	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260414	163.24	164.09	162.22	163.35	649600	163.35	up	up	correct
CIVB.US	Civista Bancshares Inc	20260414	23.93	24.08	23.22	23.93	111900	23.93
CIZN.US	Citizens Holding Company	20260414	8.96	8.96	8.96	8.96	0	8.96
CLAR.US	Clarus Corporation	20260414	2.69	2.74	2.68	2.71	349011	2.71	up	up	correct
CLBK.US	Columbia Financial Inc	20260414	18.03	18.26	17.84	18.24	234600	18.24	up	up	correct
CLBT.US	Cellebrite DI	20260414	11.99	12.29	11.68	11.86	2328500	11.86	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260414	32.23	33.72	31.97	33.33	844300	33.33	up	down	incorrect
CLFD.US	Clearfield Inc	20260414	27.92	27.92	27.35	27.62	101800	27.62	down	up	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20260414	0.33	0.336	0.275	0.293	274700	0.293	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20260414	5.47	5.6	5.26	5.38	18700	5.38	down	up	incorrect
CLLS.US	Cellectis S.A	20260414	4.23	4.31	3.92	4.16	30000	4.16	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20260414	32.64	33.12	32.03	32.24	637800	32.24	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260414	2.25	2.28	2.21	2.28	1207400	2.28	up	up	correct
CLNN.US	Clene Inc	20260414	6.47	6.8	6.47	6.68	54400	6.68	up	up	correct
CLOV.US	Clover Health Investments Corp	20260414	2.03	2.115	2.025	2.04	3618906	2.04	up	up	correct
CLPS.US	CLPS Incorporation	20260414	1.01	1.02	0.92	0.983	23100	0.983	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260414	10.18	10.43	10.1	10.38	420900	10.38	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260414	2.85	2.97	2.85	2.95	40335	2.95	up	up	correct
CLRO.US	ClearOne Inc	20260414	3.09	3.09	2.71	2.72	27400	2.72	down	down	correct
CLSK.US	CleanSpark Inc	20260414	11.235	11.87	11.2	11.27	23371900	11.27	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260414	15.99	16	15.96	15.97	17800	15.97	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20260414	0.0006	0.0006	0.0006	0.0006	0	0.0006
CLWT.US	Euro Tech Holdings Company Limited	20260414	1.25	1.34	1.25	1.28	10203	1.28	up	up	correct
CMBM.US	Cambium Networks Corporation	20260414	0.051	0.1999	0.051	0.15	44129	0.15	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260414	16.06	16.33	15.95	16.11	306700	16.037	up	up	correct
CMCSA.US	Comcast Corporation	20260414	27.83	28.38	27.8	28.14	17564400	28.14	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260414	0.66	0.84	0.62	0.8	532960	8	up	up	correct
CME.US	CME Group Inc	20260414	298.19	299.96	295.84	297.03	2279900	297.03	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260414	1.77	1.77	1.69	1.69	21300	1.69	down	down	correct
CMPR.US	Cimpress plc	20260414	78.33	81	78.25	80.49	82400	80.49	up	up	correct
CMPS.US	COMPASS Pathways plc	20260414	5.85	5.98	5.73	5.75	1771580	5.75	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260414	5.2	5.475	5.14	5.44	3542884	5.44	up	down	incorrect
CMTL.US	Comtech Telecommunications Corp	20260414	3.78	3.79	3.67	3.73	172300	3.73	down	up	incorrect
CNDT.US	Conduent Incorporated	20260414	1.45	1.51	1.45	1.5	747000	1.5	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260414	0.68	0.73	0.68	0.7	9600	0.7	up	up	correct
CNEY.US	CN Energy Group. Inc	20260414	0.471	0.537	0.47	0.484	157800	0.484	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260414	28.09	28.67	27.72	28.47	365500	28.47	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260414	24.74	24.8	24.57	24.69	10800	24.69	down	down	correct
CNRLX.US	CNRLX	20260414	16.61	16.61	16.61	16.61	0	16.61
CNROX.US	CNROX	20260414	4.43	4.43	4.43	4.43	0	4.43
CNSP.US	CNS Pharmaceuticals Inc	20260414	2.46	2.65	2.38	2.64	19800	2.64	up	down	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260414	39.58	39.63	39.38	39.59	6226100	39.59	up	down	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20260414	2.85	3.1494	2.835	3.05	524215	3.05	up	down	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20260414	2.46	2.53	2.385	2.51	1071300	2.51	up	up	correct
CNTY.US	Century Casinos Inc	20260414	1.54	1.54	1.46	1.46	46958	1.46	down	down	correct
CNXC.US	Concentrix Corporation	20260414	28.26	29.56	28.03	28.28	1316500	27.8998	up	up	correct
CNXN.US	PC Connection Inc	20260414	64.28	65.01	63.94	64.13	70200	64.13	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260414	48.19	50.215	48.115	49.63	943500	49.63	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260414	1.42	1.53	1.42	1.53	567200	1.53	up	up	correct
CODA.US	Coda Octopus Group Inc	20260414	13.33	13.33	12.55	12.9	209800	12.9	down	down	correct
CODX.US	Co	20260414	1.45	1.495	1.38	1.38	111388	1.38	down	down	correct
COF.US	PN	20260414	16.29	16.42	16.26	16.42	16426	16.42	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260414	30.33	30.5	29.79	30.37	76791	30.37	up	up	correct
COGT.US	Cogent Biosciences Inc	20260414	36.77	37.51	36.38	36.49	2339006	36.49	down	down	correct
COHR.US	Coherent Inc	20260414	317.08	320	299	313.42	4500100	313.42	down	down	correct
COHU.US	Cohu Inc	20260414	38.19	39.24	37.6	38.51	972300	38.51	up	up	correct
COIN.US	Coinbase Global Inc	20260414	180.03	187.14	180	184.41	10884800	184.41	up	up	correct
COKE.US	Coca	20260414	198.12	201.82	191.21	192.1	487800	191.8507	down	down	correct
COLB.US	Columbia Banking System Inc	20260414	28.96	29.28	28.92	29.05	1402900	29.05	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260414	35.62	36.27	35.35	35.64	512302	35.64	up	up	correct
COLM.US	Columbia Sportswear Company	20260414	57.22	58.18	56.95	57.76	295500	57.76	up	up	correct
COMS.US	COMSovereign Holding Corp	20260414	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	20260414	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260414	8.95	9.553	8.92	9.318	87300	9.318	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260414	43.32	44.15	43.09	43.68	811300	43.68	up	down	incorrect
COST.US	Costco Wholesale Corporation	20260414	973.68	977.61	966	974.8	2136508	973.3876	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20260414	15.65	15.65	15.6	15.6	1100	15.6	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260414	3.11	3.27	3.04	3.18	104720	3.18	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260414	0.29	0.311	0.282	0.301	99500	0.301	up	up	correct
CPRDX.US	CPRDX	20260414	11.35	11.35	11.35	11.35	0	11.35
CPREX.US	CPREX	20260414	11.36	11.36	11.36	11.36	0	11.36
CPRSX.US	CPRSX	20260414	11.34	11.34	11.34	11.34	0	11.34
CPRT.US	Copart Inc	20260414	33.19	33.55	33.09	33.29	6982400	33.29	up	up	correct
CPRTX.US	CPRTX	20260414	11.34	11.34	11.34	11.34	0	11.34
CPRX.US	Catalyst Pharmaceuticals Inc	20260414	25.65	26.45	25.51	26.19	2195900	26.19	up	up	correct
CPSH.US	CPS Technologies Corporation	20260414	5.1	5.21	4.83	5.01	253900	5.01	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260414	8.45	8.5	8.3	8.45	36000	8.45
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260414	14.07	14.14	13.911	14.06	60000	14.06	down	down	correct
CRAI.US	CRA International Inc	20260414	163.8	168.37	161.83	162.63	247500	162.63	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260414	10.15	10.65	10	10.02	273100	10.02	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260414	1.97	2.17	1.97	2.12	2679486	2.12	up	up	correct
CRCT.US	Cricut Inc	20260414	4.28	4.32	4.22	4.23	362684	4.23	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260414	1.62	1.67	1.57	1.63	901800	1.63	up	up	correct
CRDFX.US	CRDFX	20260414	22.41	22.41	22.41	22.41	0	22.41
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260414	22.41	22.41	22.41	22.41	0	22.41
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260414	1.35	1.46	1.35	1.4	788000	1.4	up	up	correct
CRDLX.US	CRDLX	20260414	22.4	22.4	22.4	22.4	0	22.4
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260414	22.42	22.42	22.42	22.42	0	22.42
CREDX.US	CREDX	20260414	8.03	8.03	8.03	8.03	0	8.03
CREG.US	China Recycling Energy Corporation	20260414	0.6	0.65	0.54	0.6	3658500	0.6
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260414	12.07	12.19	11.59	11.63	303200	11.63	down	down	correct
CREX.US	Creative Realities Inc	20260414	3.7	3.94	3.7	3.85	73100	3.85	up	up	correct
CRIS.US	Curis Inc	20260414	0.63	0.7	0.62	0.62	678000	0.62	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260414	0.25	0.25	0.25	0.25	0	0.25
CRMD.US	CorMedix Inc	20260414	7.35	7.48	7.29	7.3	1164600	7.3	down	down	correct
CRMT.US	America's Car	20260414	10.99	11.7	10.99	11.63	116700	11.63	up	up	correct
CRNC.US	Cerence Inc	20260414	7.72	7.965	7.695	7.7	513300	7.7	down	down	correct
CRNT.US	Ceragon Networks Ltd	20260414	2.41	2.47	2.39	2.46	548039	2.46	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260414	38.72	40.44	38.54	39.75	710300	39.75	up	up	correct
CRON.US	Cronos Group Inc	20260414	2.59	2.61	2.5608	2.57	1035509	2.57	down	down	correct
CROX.US	Crocs Inc	20260414	104.21	104.68	100.49	101.2	1351700	101.2	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260414	55.55	57.77	55.35	56.86	2103900	56.86	up	up	correct
CRSR.US	Corsair Gaming Inc	20260414	6.08	6.14	5.97	6.13	833400	6.13	up	up	correct
CRTD.US	Creatd Inc	20260414	9.75	9.75	9.75	9.75	0	9.75
CRTO.US	Criteo S.A	20260414	18.55	18.99	18.18	18.54	112700	18.54	down	down	correct
CRUS.US	Cirrus Logic Inc	20260414	161.46	161.65	158.71	160.75	499800	160.75	down	down	correct
CRVL.US	CorVel Corporation	20260414	54	55.85	54	55.12	157600	55.12	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260414	15.21	16.09	15	15.25	1212900	15.25	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260414	404.65	411.44	393.4	398.49	3187000	398.49	down	down	correct
CRWS.US	Crown Crafts Inc	20260414	2.66	2.74	2.65	2.72	51500	2.72	up	up	correct
CSBR.US	Champions Oncology Inc	20260414	5.85	5.87	5.73	5.73	3100	5.73	down	down	correct
CSCO.US	Cisco Systems Inc	20260414	82.03	82.65	81.36	82.61	17856800	82.61	up	up	correct
CSGP.US	CoStar Group Inc	20260414	36.81	38.35	36.81	37.6	7372300	37.6	up	down	incorrect
CSGS.US	CSG Systems International Inc	20260414	80.1	80.22	80.09	80.15	316100	80.15	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20260414	12.9	13.86	12.85	13.38	2987000	13.38	up	down	incorrect
CSPI.US	CSP Inc	20260414	8.77	8.93	8.77	8.93	5700	8.93	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260414	18.57	18.89	18.57	18.85	262700	18.85	up	up	correct
CSTE.US	Caesarstone Ltd	20260414	1.59	1.74	1.59	1.67	168942	1.67	up	up	correct
CSTL.US	Castle Biosciences Inc	20260414	23.72	24.81	23.72	24.37	211000	24.37	up	up	correct
CSWC.US	Capital Southwest Corporation	20260414	23.27	23.79	23.27	23.72	908300	23.527	up	up	correct
CSX.US	CSX Corporation	20260414	42.34	42.61	41.89	42.51	9372300	42.51	up	up	correct
CTAS.US	Cintas Corporation	20260414	175.68	176.64	174.81	176.14	2061800	176.14	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260414	64.56	64.87	64.01	64.42	76800	64.42	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260414	4.58	4.66	4.53	4.62	517395	4.62	up	up	correct
CTLP.US	Cantaloupe Inc	20260414	10.89	10.9	10.83	10.84	836345	10.84	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20260414	4.4	4.58	4.3	4.54	7158400	4.54	up	up	correct
CTRE.US	CareTrust REIT Inc	20260414	38.58	39.505	38.39	39.35	2483500	39.35	up	up	correct
CTRM.US	Castor Maritime Inc	20260414	1.71	1.78	1.71	1.78	29600	1.78	up	up	correct
CTRN.US	Citi Trends Inc	20260414	44.67	46.87	44.67	45.28	71100	45.28	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260414	60.89	61.64	59.82	60.04	8440900	60.04	down	down	correct
CTSO.US	Cytosorbents Corporation	20260414	0.587	0.604	0.571	0.589	50800	0.589	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20260414	0.806	0.861	0.806	0.824	260100	0.824	up	up	correct
CUE.US	Cue Biopharma Inc	20260414	0.3899	0.445	0.3801	0.438	245897	13.14	up	down	incorrect
CUEN.US	Cuentas Inc	20260414	0.239	0.25	0.239	0.25	4914	0.25	up	down	incorrect
CULL.US	Cullman Bancorp Inc. Common Stock	20260414	13.75	13.8418	13.7483	13.8	1463	13.8	up	down	incorrect
CURI.US	CuriosityStream Inc	20260414	3.22	3.305	3.21	3.29	181700	3.29	up	down	incorrect
CVBF.US	CVB Financial Corp	20260414	20.58	20.73	20.29	20.49	944800	20.49	down	down	correct
CVCO.US	Cavco Industries Inc	20260414	528.14	529.36	518.69	519.99	83800	519.99	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260414	4.2	4.2	3.92	4.09	507200	4.09	down	down	correct
CVGW.US	Calavo Growers Inc	20260414	27.4	27.75	27.27	27.6	288900	27.4027	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260414	28.9	29.05	28.42	28.5	95900	28.5	down	down	correct
CVLT.US	Commvault Systems Inc	20260414	89.2	91.48	88.03	89.61	838400	89.61	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260414	7.93	8.48	7.69	7.72	372100	7.72	down	down	correct
CVV.US	CVD Equipment Corporation	20260414	4.22	4.28	4.12	4.14	31100	4.14	down	down	correct
CWBC.US	Community West Bancshares	20260414	24.19	24.28	23.97	24.15	200000	24.15	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20260414	33.96	34.2623	33.42	34.07	97224	34.07	up	up	correct
CWST.US	Casella Waste Systems Inc	20260414	84.32	85.39	82.45	83.44	575100	83.44	down	down	correct
CXDO.US	Crexendo Inc	20260414	6.16	6.28	6.13	6.19	85900	6.19	up	up	correct
CYAN.US	Cyanotech Corporation	20260414	0.34	0.34	0.34	0.34	0	0.34
CYCN.US	Cyclerion Therapeutics Inc	20260414	2.84	3.28	2.8	3.22	328800	3.22	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260414	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260414	9.73	10.26	9.72	9.95	554700	9.95	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260414	66.77	67.52	65.94	66.35	1897100	66.35	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260414	23.56	23.74	23.23	23.59	35500	23.59	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20260414	26.68	27.11	26.42	26.56	5681800	26.56	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20260414	20.41	20.7	19.74	20.63	15700	20.63	up	down	incorrect
DAKT.US	Daktronics Inc	20260414	20	20	19.16	19.24	363800	19.24	down	up	incorrect
DARE.US	Daré Bioscience Inc	20260414	1.76	1.82	1.75	1.75	34500	1.75	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260414	21.47	21.48	21.45	21.46	1275000	21.46	down	down	correct
DBGI.US	Digital Brands Group Inc	20260414	2.22	2.222	1.85	1.89	343800	1.89	down	down	correct
DBVT.US	DBV Technologies S.A	20260414	22.64	23.038	21.56	21.64	311400	21.64	down	down	correct
DBX.US	Dropbox Inc	20260414	22.74	23.14	22.53	22.7	3095200	22.7	down	down	correct
DCBO.US	Docebo Inc	20260414	15.27	15.9	15.27	15.64	139300	15.64	up	up	correct
DCGO.US	DocGo Inc	20260414	0.58	0.58	0.531	0.539	1279200	0.539	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260414	35.86	36.44	35.38	36.19	267400	35.938	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260414	18.75	18.8	18.34	18.52	14183	18.52	down	down	correct
DCTH.US	Delcath Systems Inc	20260414	10.5	10.92	10.455	10.88	304200	10.88	up	up	correct
DDOG.US	Datadog Inc	20260414	110.245	113.16	108.79	110.57	4158100	110.57	up	up	correct
DFH.US	Dream Finders Homes Inc	20260414	14.21	14.43	13.82	13.84	516612	13.84	down	down	correct
DGICA.US	Donegal Group Inc	20260414	17.3	17.35	17.105	17.15	115447	16.9537	down	down	correct
DGICB.US	Donegal Group Inc	20260414	18.61	18.61	17.83	18.09	1250	17.9255	down	down	correct
DGII.US	Digi International Inc	20260414	55.1	56.03	54.61	55.07	253100	55.07	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260414	0.995	1.03	0.98	1.01	142800	1.01	up	up	correct
DHC.US	Diversified Healthcare Trust	20260414	7.1	7.355	7.1	7.31	1254359	7.3001	up	up	correct
DHCNI.US	DHCNI	20260414	18	18.5	17.94	18.5	23200	18.148	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260414	18.26	18.8	18.26	18.8	16360	18.8	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20260414	171.98	172.125	171.91	172.01	11799	172.01	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260414	5.64	5.84	5.58	5.82	139800	5.82	up	up	correct
DIOD.US	Diodes Incorporated	20260414	89.14	89.14	86.49	87.52	461900	87.52	down	down	correct
DJCO.US	Daily Journal Corporation	20260414	508.3	527.26	495.87	517.66	53400	517.66	up	up	correct
DKNG.US	DraftKings Inc	20260414	22.61	23.3	22.52	22.96	9978300	22.96	up	down	incorrect
DLHC.US	DLH Holdings Corp	20260414	6.17	6.18	6.16	6.17	5500	6.17
DLO.US	DLocal Limited Class A Common Shares	20260414	13.71	13.99	13.43	13.51	2029891	13.51	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20260414	1.58	1.58	1.43	1.47	56400	1.47	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20260414	3.15	3.25	3.12	3.14	77000	3.14	down	up	incorrect
DLTR.US	Dollar Tree Inc	20260414	101.22	102.36	99.41	100.67	3262200	100.67	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260414	6.3	6.55	6.25	6.54	142400	6.54	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260414	28.25	28.25	27.6501	27.79	117387	27.79	down	down	correct
DMRC.US	Digimarc Corporation	20260414	6.43	6.62	6.3	6.4	159303	6.4	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260414	19.43	20.29	19.43	20.16	807200	20.16	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260414	3.3	3.37	3.28	3.32	1157900	3.32	up	up	correct
DOCU.US	DocuSign Inc	20260414	45.85	46.4	44.33	44.63	3430100	44.63	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260414	1.27	1.33	1.22	1.28	44000	1.28	up	up	correct
DOMO.US	Domo Inc	20260414	2.7	2.83	2.62	2.71	1747300	2.71	up	up	correct
DORM.US	Dorman Products Inc	20260414	109.32	110.67	108.76	110.12	176500	110.12	up	up	correct
DOX.US	Amdocs Limited	20260414	65.21	66.01	64.86	64.98	517900	64.98	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260414	4.88	4.98	4.8	4.91	11555	4.91	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260414	5.52	5.8	5.45	5.78	1306029	5.78	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260414	16.308	16.405	16.308	16.405	700	15.9072	up	up	correct
DRIO.US	DarioHealth Corp	20260414	7.19	7.77	7.19	7.56	8200	7.56	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260414	1.32	1.333	1.24	1.25	100900	1.25	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260414	0.0183	0.0183	0.0183	0.0183	11961	0.0183
DRVN.US	Driven Brands Holdings Inc	20260414	12.77	13.39	12.355	13.33	1747800	13.33	up	up	correct
DSGN.US	Design Therapeutics Inc	20260414	12.3	12.74	12.3	12.64	311400	12.64	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20260414	66.86	68.85	66.86	68.49	738600	68.49	up	down	incorrect
DSP.US	Viant Technology Inc	20260414	10.13	10.4996	10.03	10.17	168383	10.17	up	down	incorrect
DSWL.US	Deswell Industries Inc	20260414	3.4	3.45	3.4	3.4	9500	3.4
DTIL.US	Precision BioSciences Inc	20260414	7.32	7.46	7.14	7.23	262200	7.23	down	down	correct
DTSS.US	Datasea Inc	20260414	0.917	1.19	0.9	1.11	194278	1.11	up	down	incorrect
DTST.US	Data Storage Corporation	20260414	4.33	4.43	3.89	4.04	572000	4.04	down	up	incorrect
DTSTW.US	Data Storage Corporation	20260414	0.0731	0.0779	0.0552	0.075	144680	0.075	up	down	incorrect
DUO.US	Fangdd Network Group Ltd	20260414	1.229	1.36	1.229	1.33	45200	1.33	up	down	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20260414	95	96.68	90.98	91.46	1751000	91.46	down	up	incorrect
DUOT.US	Duos Technologies Group Inc	20260414	7.33	7.845	7.33	7.7	411409	7.7	up	down	incorrect
DWSN.US	Dawson Geophysical Company	20260414	2.66	2.69	2.46	2.57	113800	2.57	down	down	correct
DXCM.US	DexCom Inc	20260414	62.69	63.7	62	62.95	4730400	62.95	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260414	0.51	0.57	0.5	0.57	124800	0.57	up	up	correct
DXPE.US	DXP Enterprises Inc	20260414	157.66	159.4	154.06	154.62	158700	154.62	down	down	correct
DXYN.US	The Dixie Group Inc	20260414	0.35	0.36	0.35	0.36	1840	0.36	up	up	correct
DYAI.US	Dyadic International Inc	20260414	0.85	0.88	0.85	0.87	58600	0.87	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260414	19.15	19.99	18.89	19.81	2279800	19.81	up	up	correct
EA.US	Electronic Arts Inc	20260414	202.4	203.52	202.39	202.85	1345000	202.85	up	up	correct
EBAY.US	eBay Inc	20260414	98.36	101.33	98.14	100.4	4914400	100.4	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20260414	20.67	20.805	20.5	20.67	2102200	20.67
EBET.US	Esports Technologies Inc	20260414	0.0002	0.0002	0.0002	0.0002	4170	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260414	21.92	21.98	21.65	21.97	42100	21.97	up	up	correct
EBON.US	Ebang International Holdings Inc	20260414	2.01	2.08	1.8	2.01	5200	2.01
ECOR.US	electroCore Inc	20260414	6.28	6.76	6.28	6.55	50600	6.55	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20260414	77.99	80.12	77.71	79.71	337300	79.71	up	down	incorrect
EDAP.US	EDAP TMS S.A	20260414	3.27	3.4	3.12	3.37	36200	3.37	up	up	correct
EDIT.US	Editas Medicine Inc	20260414	3.23	3.55	3.23	3.39	2318000	3.39	up	up	correct
EDRY.US	EuroDry Ltd	20260414	19.75	22.38	19.64	21.15	83689	21.15	up	up	correct
EDSA.US	Edesa Biotech Inc	20260414	5.75	6.03	5.11	5.22	420200	5.22	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260414	1	1	1	1	500	1
EDUC.US	Educational Development Corporation	20260414	1.37	1.37	1.32	1.35	15300	1.35	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260414	70.4	71.54	70.4	71.15	561900	71.15	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260414	4.26	4.44	3.65	3.87	48200	3.87	down	down	correct
EFOI.US	Energy Focus Inc	20260414	1.94	2.2	1.94	2.13	9159	2.13	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260414	57.71	58.56	57.02	58.3	207700	58.3	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260414	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260414	7.7	7.87	7.54	7.57	198837	7.57	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260414	26.59	26.76	26.26	26.61	209000	26.61	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260414	28.5626	28.5626	28.5626	28.5626	7	28.5626
EGRX.US	Eagle Pharmaceuticals Inc	20260414	0.341	0.341	0.341	0.341	0	0.341
EH.US	EHang Holdings Limited	20260414	11.08	11.34	11	11.29	515000	11.29	up	up	correct
EHTH.US	eHealth Inc	20260414	1.46	1.475	1.405	1.44	505145	1.44	down	down	correct
EIOAX.US	EIOAX	20260414	8.26	8.26	8.26	8.26	0	8.26
EIOMX.US	EIOMX	20260414	8.14	8.14	8.14	8.14	0	8.14
EJH.US	E	20260414	1.8	1.88	1.7501	1.82	8914	1.82	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20260414	9.57	10	9.21	10	30100	10	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260414	3.255	3.31	3.14	3.2	906900	3.2	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260414	0.0836	0.0836	0.0836	0.0836	0	0.0836
ELSE.US	Electro	20260414	4.36	4.36	4.36	4.36	3000	4.36
ELTK.US	Eltek Ltd	20260414	8.07	8.68	8	8.45	7300	8.45	up	up	correct
ELYS.US	Elys Game Technology Corp	20260414	0.0003	0.0003	0.0003	0.0003	5000	0.0003
EM.US	Smart Share Global Limited	20260414	1.135	1.175	1.135	1.175	35703	1.175	up	up	correct
EML.US	The Eastern Company	20260414	22.28	22.4399	21.725	21.82	9021	21.82	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260414	0.82	0.855	0.782	0.816	734800	0.816	down	down	correct
ENPH.US	Enphase Energy Inc	20260414	32.03	32.59	31.39	32	5045300	32	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260414	0.543	0.56	0.503	0.52	208400	0.52	down	down	correct
ENSG.US	The Ensign Group Inc	20260414	199.3	200.82	197.79	198.45	256100	198.45	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260414	14.1	14.87	13.29	14.63	111170	14.63	up	up	correct
ENTG.US	Entegris Inc	20260414	139.61	140.82	137.15	137.44	2178800	137.345	down	down	correct
ENTX.US	Entera Bio Ltd	20260414	1.132	1.15	1.11	1.13	34185	1.13	down	down	correct
ENVB.US	Enveric Biosciences Inc	20260414	2.034	2.034	1.95	1.95	21500	1.95	down	down	correct
ENVX.US	Enovix Corporation	20260414	6.22	6.385	5.993	6.36	6070700	6.36	up	up	correct
EOLS.US	Evolus Inc	20260414	4.33	4.46	4.32	4.44	729800	4.44	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260414	6.41	6.63	6.06	6.32	30731300	6.32	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260414	6.06	6.06	5.9	6.03	198643	6.03	down	down	correct
EQ.US	Equillium Inc	20260414	1.85	1.93	1.72	1.92	879900	1.92	up	up	correct
EQBK.US	Equity Bancshares Inc	20260414	45.9	46.76	45.21	46.51	124500	46.51	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260414	1060.0699	1060.0699	1044.17	1057.37	510600	1057.37	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260414	16.248	18.1	16.16	17.85	5467100	17.85	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260414	11.97	12.04	11.89	12.01	12648900	12.01	up	up	correct
ERIE.US	Erie Indemnity Company	20260414	261.29	261.71	249.43	249.43	214100	249.43	down	down	correct
ERII.US	Energy Recovery Inc	20260414	11.41	11.53	11.27	11.29	550400	11.29	down	down	correct
ESCA.US	Escalade Incorporated	20260414	18.38	18.9199	18.03	18.88	70440	18.88	up	up	correct
ESEA.US	Euroseas Ltd	20260414	69.65	71.47	68.7361	69.92	42165	69.92	up	up	correct
ESLT.US	Elbit Systems Ltd	20260414	928.73	931.39	913.49	920.79	123100	920.79	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20260414	2.22	2.27	2.03	2.05	7915700	2.05	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20260414	112.85	114.5	111.4	113.53	199200	113.53	up	down	incorrect
ESSC.US	East Stone Acquisition Corporation	20260414	28.07	28.07	28.03	28.057	36000	28.057	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20260414	64	66.7	63.27	66.48	359300	66.48	up	down	incorrect
ETON.US	Eton Pharmaceuticals Inc	20260414	26.05	27.14	26.05	27.12	269100	27.12	up	up	correct
ETSY.US	Etsy Inc	20260414	55.83	57.61	55.5	55.99	1745858	55.99	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260414	11.6	12.015	11.275	11.91	142700	11.91	up	down	incorrect
EVER.US	EverQuote Inc	20260414	15.59	16.03	15.5	15.88	412500	15.88	up	down	incorrect
EVFM.US	Evofem Biosciences Inc	20260414	0.009	0.009	0.009	0.009	38900	0.009
EVGN.US	Evogene Ltd	20260414	0.79	0.83	0.79	0.82	17600	0.82	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20260414	1.98	2.06	1.95	2.05	3549900	2.05	up	down	incorrect
EVGOW.US	EVgo Equity Warrants	20260414	0.0283	0.0283	0.0272	0.0272	3549	0.0272	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20260414	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260414	6.35	6.505	6.215	6.3	2098300	6.3	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260414	0.1219	0.1496	0.1219	0.1496	155211	0.1496	up	up	correct
EVOL.US	Evolving Systems Inc	20260414	0.5	0.5	0.5	0.5	1100	0.5
EWBC.US	East West Bancorp Inc	20260414	117.01	118.81	116.12	117.89	793400	117.89	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260414	5.81	5.825	5.81	5.82	283200	5.82	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260414	33.79	34.77	33.035	33.16	1069800	33.16	down	down	correct
EXC.US	Exelon Corporation	20260414	47.96	48.66	47.73	48.66	8853400	48.66	up	up	correct
EXEL.US	Exelixis Inc	20260414	45.15	46.03	45.01	45.86	2533400	45.86	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260414	0.857	0.9	0.849	0.87	681400	0.87	up	up	correct
EXLS.US	ExlService Holdings Inc	20260414	30.2	31.17	30.13	30.72	2764400	30.72	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260414	143.52	145.11	142.42	144.91	925900	144.91	up	up	correct
EXPE.US	Expedia Group Inc	20260414	244.62	252.12	243.37	248.57	2111700	248.57	up	up	correct
EXPI.US	eXp World Holdings Inc	20260414	5.99	6.19	5.98	6.15	652900	6.15	up	up	correct
EXPO.US	Exponent Inc	20260414	66.51	67.87	66.09	67.55	406000	67.55	up	up	correct
EXTR.US	Extreme Networks Inc	20260414	17.77	17.88	17.475	17.53	1583988	17.53	down	down	correct
EYE.US	National Vision Holdings Inc	20260414	24.93	25.5	24.67	25.37	1249600	25.37	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260414	35.59	35.59	35.59	35.59	576	35.4485
EYPT.US	EyePoint Pharmaceuticals Inc	20260414	14.52	14.76	14.24	14.34	598400	14.34	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20260414	1.33	1.38	1.28	1.32	4500	1.32	down	up	incorrect
EZPW.US	EZCORP Inc	20260414	29.5	29.99	29.46	29.69	780200	29.69	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20260414	11.64	12.12	11.5912	12.04	819473	12.04	up	down	incorrect
FAMI.US	Farmmi Inc	20260414	1.16	1.25	1.16	1.24	2400	1.24	up	down	incorrect
FANG.US	Diamondback Energy Inc	20260414	186.77	187.59	183.02	186.51	4133500	186.51	down	up	incorrect
FARM.US	Farmer Bros. Co	20260414	1.25	1.26	1.24	1.26	152927	1.26	up	up	correct
FAST.US	Fastenal Company	20260414	45.43	45.7	44.12	44.62	11386300	44.3835	down	down	correct
FATE.US	Fate Therapeutics Inc	20260414	1.34	1.42	1.33	1.34	1594675	1.34
FB.US	Meta Platforms Inc.	20260414	43.0602	43.0602	43.0602	43.0602	73	43.0602
FBIO.US	Fortress Biotech Inc	20260414	2.43	2.47	2.39	2.42	248500	2.42	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20260414	13.69	13.69	13.31	13.37	13800	13.37	down	up	incorrect
FBIZ.US	First Business Financial Services Inc	20260414	58.6	58.69	57.85	58.44	40500	58.44	down	up	incorrect
FBNC.US	First Bancorp	20260414	58.95	59.17	58	58.75	161379	58.75	down	down	correct
FBRT.US	PE	20260414	19.73	20.08	19.7	19.93	18122	19.93	up	up	correct
FBRX.US	Forte Biosciences Inc	20260414	30.61	34.6	30.61	32.42	292300	32.42	up	up	correct
FCAP.US	First Capital Inc	20260414	51.45	53.52	51.45	53.52	3600	53.52	up	up	correct
FCBC.US	First Community Bankshares Inc	20260414	43.37	43.37	42.44	42.87	76300	42.87	down	down	correct
FCCO.US	First Community Corporation	20260414	30.76	30.95	30.44	30.83	64500	30.83	up	up	correct
FCEL.US	FuelCell Energy Inc	20260414	7.2	7.76	7.07	7.3	3475400	7.3	up	up	correct
FCFS.US	FirstCash Inc	20260414	204.03	205.42	201.8	202.84	204800	202.84	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20260414	1994.23	2005.8	1983.45	1990.98	71300	1990.98	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260414	21.29	21.37	21.29	21.31	4000	21.31	up	up	correct
FCREX.US	FCREX	20260414	11.87	11.87	11.87	11.87	0	11.87
FCRIX.US	FCRIX	20260414	11.92	11.92	11.92	11.92	0	11.92
FCRUX.US	FCRUX	20260414	11.85	11.85	11.85	11.85	0	11.85
FCUV.US	Focus Universal Inc. Common Stock	20260414	3.18	3.349	2.52	2.65	260600	2.65	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260414	41.01	45.12	41.01	44.83	4900	44.83	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260414	10.06	10.17	9.6	9.66	1052300	9.66	down	down	correct
FDUS.US	Fidus Investment Corporation	20260414	18.04	18.44	18.04	18.44	166500	18.44	up	up	correct
FECAX.US	FECAX	20260414	22.16	22.16	22.16	22.16	0	22.16
FEIM.US	Frequency Electronics Inc	20260414	59	59	55.71	56.58	137500	56.58	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260414	103.1	103.7	102.04	103.1	171900	103.1
FEMY.US	Femasys Inc. Common Stock	20260414	0.419	0.44	0.399	0.43	368000	0.43	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260414	5.93	6.315	5.93	6.25	193732	6.25	up	up	correct
FFBC.US	First Financial Bancorp	20260414	29.38	29.47	29.06	29.34	448500	29.34	down	down	correct
FFBW.US	FFBW Inc	20260414	15.5	15.5	15.5	15.5	0	15.5
FFIC.US	Flushing Financial Corporation	20260414	15.94	15.96	15.56	15.96	235800	15.96	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260414	31.26	31.45	30.13	31.4	637800	31.4	up	up	correct
FFIV.US	F5 Networks Inc	20260414	300	301.73	294.46	295.19	572400	295.19	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20260414	9.6	9.8	9.32	9.73	19600	9.73	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260414	17.1	17.1	16.99	17.01	7000	17.01	down	down	correct
FHB.US	First Hawaiian Inc	20260414	26.47	26.595	26.25	26.46	1049800	26.46	down	down	correct
FHN.US	PF	20260414	17.7	18.0299	17.69	17.98	16292	17.98	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260414	4.71	4.92	4.71	4.85	99473	4.85	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260414	34.42	34.57	34.2	34.25	802000	34.25	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260414	16.3	16.4477	15.86	16.29	11552	16.29	down	down	correct
FISI.US	Financial Institutions Inc	20260414	33.75	34.42	33.45	34.34	124900	34.34	up	up	correct
FISV.US	Fiserv Inc	20260414	58.97	59.62	58.53	59.02	4446000	59.02	up	up	correct
FITB.US	Fifth Third Bancorp	20260414	49.8	50.03	49.2	49.77	6008419	49.77	down	down	correct
FITBI.US	Fifth Third Bancorp	20260414	25.35	25.37	25.32	25.34	44500	25.34	down	down	correct
FITBO.US	Fifth Third Bancorp	20260414	19.43	19.54	19.37	19.38	11300	19.38	down	down	correct
FITBP.US	Fifth Third Bancorp	20260414	23.85	24.11	23.85	24.05	20700	24.05	up	up	correct
FIVE.US	Five Below Inc	20260414	221.25	222.14	216.79	219.85	846200	219.85	down	down	correct
FIVN.US	Five9 Inc	20260414	14.67	15	14.335	14.43	1859700	14.43	down	down	correct
FIZZ.US	National Beverage Corp	20260414	34.51	34.75	34.19	34.24	222800	34.24	down	down	correct
FKWL.US	Franklin Wireless Corp	20260414	3.6	3.64	3.6	3.6	9800	3.6
FLEX.US	Flex Ltd	20260414	79.07	80.33	77.59	80.14	3714200	80.14	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260414	15.35	16.04	15.35	16.02	508800	16.02	up	up	correct
FLL.US	Full House Resorts Inc	20260414	2.47	2.55	2.47	2.49	54488	2.49	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260414	14.7	14.98	14.125	14.8	3850800	14.8	up	up	correct
FLNT.US	Fluent Inc	20260414	3.12	3.2	3.12	3.18	5900	3.18	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260414	1.15	1.25	1.14	1.21	97800	1.21	up	up	correct
FLWS.US	1	20260414	3.25	3.4	3.25	3.35	258300	3.35	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260414	25.67	25.72	25.67	25.6852	2331	25.0038	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260414	50.16	50.17	45.95	46.49	55238	46.49	down	down	correct
FLYW.US	Flywire Corporation	20260414	11.91	12.365	11.8	12.23	1463600	12.23	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260414	26.71	27	25.52	26.8	32940	26.8	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20260414	43.48	43.72	43.04	43.58	82517	43.58	up	down	incorrect
FMNB.US	Farmers National Banc Corp	20260414	13.82	13.99	13.7	13.96	263000	13.96	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260414	7.4	7.6712	7.4	7.62	2538	7.62	up	up	correct
FNKO.US	Funko Inc	20260414	3.58	3.8	3.56	3.68	726200	3.68	up	down	incorrect
FNLC.US	The First Bancorp Inc	20260414	29.25	29.35	29.04	29.23	11900	29.23	down	up	incorrect
FNWB.US	First Northwest Bancorp	20260414	9.74	9.88	9.615	9.65	47695	9.65	down	up	incorrect
FNWD.US	Finward Bancorp Common Stock	20260414	35.3	35.3	35.1	35.1	2500	35.1	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20260414	14.47	14.47	14.45	14.46	4451900	14.46	down	down	correct
FONR.US	FONAR Corporation	20260414	18.7	18.77	18.68	18.76	119700	18.76	up	up	correct
FORA.US	Forian Inc	20260414	2.145	2.16	2.14	2.15	13513	2.15	up	up	correct
FORM.US	FormFactor Inc	20260414	128.21	133.97	127.11	128.28	2272600	128.28	up	up	correct
FORR.US	Forrester Research Inc	20260414	5.57	5.81	5.45	5.72	117700	5.72	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260414	121.25	130.38	121.25	127	1569	127	up	up	correct
FOSL.US	Fossil Group Inc	20260414	5.2	5.36	5.165	5.34	611993	5.34	up	up	correct
FOX.US	Fox Corporation	20260414	56.14	57.21	55.405	56.82	1383100	56.82	up	up	correct
FOXA.US	Fox Corporation	20260414	62.22	63.7	62.04	63.41	2340000	63.41	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260414	16.82	17.77	16.77	17.6	560700	17.6	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260414	57.13	57.72	56.29	57.14	32200	56.7952	up	up	correct
FRBA.US	First Bank	20260414	16.92	17.13	16.79	16.95	39100	16.95	up	up	correct
FRHC.US	Freedom Holding Corp	20260414	150.57	157.11	150.57	156.7	98200	156.7	up	down	incorrect
FRME.US	First Merchants Corporation	20260414	41.03	41.14	40.51	40.86	319000	40.86	down	up	incorrect
FROG.US	JFrog Ltd	20260414	45.065	46.19	43.47	44.36	1614600	44.36	down	up	incorrect
FROPX.US	FROPX	20260414	14.54	14.54	14.54	14.54	0	14.3814
FRPH.US	FRP Holdings Inc	20260414	22.33	22.52	22.07	22.07	31400	22.07	down	down	correct
FRPT.US	Freshpet Inc	20260414	68.39	69.74	67.88	69.11	1010600	69.11	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260414	7.95	8.11	7.74	7.82	10156900	7.82	down	down	correct
FRST.US	Primis Financial Corp	20260414	13.81	13.88	13.71	13.77	125500	13.77	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260414	2.295	2.45	2.295	2.44	18500	2.44	up	up	correct
FSBC.US	Five Star Bancorp	20260414	40.2	41.055	39.84	40.74	52783	40.74	up	down	incorrect
FSBW.US	FS Bancorp Inc	20260414	40.53	40.63	40.295	40.42	6576	40.42	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20260414	12.6	12.675	12.18	12.4	6783	12.4	down	up	incorrect
FSLR.US	First Solar Inc	20260414	202.12	203.51	195.19	200.61	2496100	200.61	down	up	incorrect
FSTR.US	L.B. Foster Company	20260414	30	30.23	29.8	30	140500	30
FSV.US	FirstService Corporation	20260414	148.48	150.28	146.475	149.15	68900	149.15	up	up	correct
FTCI.US	FTC Solar Inc	20260414	3.53	4.48	3.53	4.39	432300	4.39	up	up	correct
FTDR.US	Frontdoor Inc	20260414	58.07	59.84	58.04	59.56	678800	59.56	up	up	correct
FTEK.US	Fuel Tech Inc	20260414	1.3	1.33	1.2999	1.32	252299	1.32	up	up	correct
FTFT.US	Future FinTech Group Inc	20260414	1.47	1.6	1.46	1.46	6300	1.46	down	down	correct
FTHM.US	Fathom Holdings Inc	20260414	0.9	0.9262	0.8472	0.8922	91737	0.8922	down	down	correct
FTNT.US	Fortinet Inc	20260414	79.06	80.02	77.73	78.7	5838500	78.7	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260414	8.67	8.68	8.66	8.67	59500	8.6421
FULC.US	Fulcrum Therapeutics Inc	20260414	7.79	8.12	7.68	7.9	1036000	7.9	up	up	correct
FULT.US	Fulton Financial Corporation	20260414	21.55	21.82	21.37	21.72	1513500	21.72	up	up	correct
FULTP.US	Fulton Financial Corporation	20260414	18.44	18.7	18.44	18.65	8500	18.65	up	up	correct
FUNC.US	First United Corporation	20260414	38.36	38.6	37.75	37.76	8300	37.4985	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260414	9.95	10.07	9.91	9.95	27900	9.95
FUSB.US	First US Bancshares Inc	20260414	15.63	15.87	15.63	15.87	3900	15.87	up	up	correct
FUTU.US	Futu Holdings Limited	20260414	159	164.2	158.5	161.84	1343700	159.2855	up	up	correct
FVCB.US	FVCBankcorp Inc	20260414	15.52	15.89	15.26	15.48	193500	15.4109	down	down	correct
FWONA.US	Formula One Group	20260414	83.15	84.04	83.15	83.36	98000	83.36	up	down	incorrect
FWONK.US	Formula One Group	20260414	90.41	91.555	90.24	90.77	1163100	90.77	up	down	incorrect
FWRD.US	Forward Air Corporation	20260414	19.31	19.55	18.97	19.04	555500	19.04	down	up	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260414	11.21	11.645	11.2	11.56	1228100	11.56	up	down	incorrect
FXNC.US	First National Corporation	20260414	28.81	29.04	28.47	28.71	75800	28.71	down	up	incorrect
GABC.US	German American Bancorp Inc	20260414	43.65	44.06	43.1	43.96	130279	43.96	up	up	correct
GAIA.US	Gaia Inc	20260414	2.86	2.88	2.73	2.78	81600	2.78	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260414	15	15.2	15	15.14	284500	15.0655	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260414	25.25	25.25	25.24	25.24	14800	24.927	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260414	24.03	24.18	24.015	24.17	10200	23.865	up	up	correct
GALT.US	Galectin Therapeutics Inc	20260414	2.36	2.49	2.36	2.47	121100	2.47	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260414	3.69	3.735	3.66	3.67	633268	3.67	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260414	0.391	0.401	0.364	0.387	12182000	0.387	down	down	correct
GANX.US	Gain Therapeutics Inc	20260414	1.89	1.995	1.85	1.89	641450	1.89
GASS.US	StealthGas Inc	20260414	9.58	9.58	9.2988	9.32	58097	9.32	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260414	48.5	48.5	47.82	47.87	1012700	47.87	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260414	12.8	13.12	12.77	13.11	2677500	13.11	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260414	27.95	28.33	27.95	28.33	2396	28.33	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260414	14.77	14.77	14.77	14.77	0	14.77
GCBC.US	Greene County Bancorp Inc	20260414	23.45	23.48	23.15	23.48	6800	23.48	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260414	10.04	10.57	10.04	10.51	546170	10.51	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20260414	22.59	22.59	22.59	22.59	0	22.59
GDEN.US	Golden Entertainment Inc	20260414	28.12	28.26	28.09	28.17	112065	25.4566	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260414	15.72	17.34	15.72	16.1	23348	16.1	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20260414	0.011	0.011	0.011	0.011	1500	0.011
GDRX.US	GoodRx Holdings Inc	20260414	2.15	2.26	2.15	2.23	1117600	2.23	up	up	correct
GDS.US	GDS Holdings Limited	20260414	42.8	43.39	42.135	43.22	1170200	43.22	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260414	5.58	5.67	5.47	5.56	1151900	5.56	down	down	correct
GECC.US	Great Elm Capital Corporation	20260414	5.12	5.33	5.12	5.22	72832	5.22	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260414	25.03	25.03	25.03	25.03	200	25.03
GEG.US	Great Elm Group Inc	20260414	2	2.04	2	2	20400	2
GENC.US	Gencor Industries Inc	20260414	15.58	15.5952	15.12	15.2	15272	15.2	down	down	correct
GENE.US	Genetic Technologies Limited	20260414	1896.8	1911.1	1896.8	1911.1	835	1911.1	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260414	9.39	9.6099	9.11	9.21	205334	9.21	down	down	correct
GERN.US	Geron Corporation	20260414	1.75	1.8	1.74	1.77	17828000	1.77	up	up	correct
GEVO.US	Gevo Inc	20260414	2.06	2.07	1.95	2	4043900	2	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260414	0.46	0.507	0.417	0.493	411300	0.493	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260414	0.0798	0.0798	0.0798	0.0798	0	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260414	49.35	49.37	48.25	48.41	2289200	48.41	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260414	49.28	50.07	48.69	49.14	669700	49.14	down	down	correct
GH.US	Guardant Health Inc	20260414	83.04	86.97	83.04	86.4	1972800	86.4	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260414	16.51	17.1	16.51	16.77	83200	16.77	up	up	correct
GIGGU.US	GigCapital4 Inc	20260414	11	11	11	11	0	11
GIGGW.US	GigCapital4 Inc	20260414	0.3266	0.34	0.2902	0.3	55702	0.3	down	up	incorrect
GIGM.US	GigaMedia Limited	20260414	1.44	1.44	1.36	1.36	1100	1.36	down	up	incorrect
GIII.US	G	20260414	29.27	29.72	29.08	29.46	380700	29.46	up	down	incorrect
GILD.US	Gilead Sciences Inc	20260414	138.26	141.4	137.6	140.45	6473800	140.45	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260414	18.55	19.03	18.44	18.73	721000	18.73	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260414	0.293	0.3	0.271	0.288	495600	0.288	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260414	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260414	24.49	24.49	24.49	24.49	0	24.49
GLAD.US	Gladstone Capital Corporation	20260414	18.05	18.61	18.05	18.56	210000	18.408	up	down	incorrect
GLBE.US	Global	20260414	30.96	31.73	30.669	31.44	636200	31.44	up	down	incorrect
GLBS.US	Globus Maritime Limited	20260414	2	2.02	1.86	1.98	89000	1.98	down	up	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20260414	7.1	7.1	6.895	6.895	179153	6.895	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260414	0.806	0.806	0.709	0.709	1368300	0.709	down	down	correct
GLNG.US	Golar LNG Limited	20260414	53.1	53.34	52.51	52.99	765600	52.99	down	down	correct
GLPG.US	Galapagos NV	20260414	28.64	29.31	28.64	28.88	176700	28.88	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260414	46.67	46.83	46.42	46.73	1806700	46.73	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260414	17.86	18.15	17.83	18.11	213600	18.11	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260414	24	24	24	24	0	24
GLSI.US	Greenwich LifeSciences Inc	20260414	27.49	28.15	25.81	26.02	125200	26.02	down	down	correct
GLTO.US	Galecto Inc	20260414	27	28.57	25.8	26.73	325503	26.73	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260414	17.72	18.06	17.485	17.5	754858	17.5	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260414	0.19	0.19	0.19	0.19	46	0.19
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260414	0.027	0.027	0.027	0.027	0	0.027
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260414	23.37	23.37	23.37	23.37	0	23.37
GNLN.US	Greenlane Holdings Inc	20260414	3.18	3.66	3.18	3.6	36500	3.6	up	up	correct
GNPX.US	Genprex Inc	20260414	1.23	1.27	1.21	1.21	254100	1.21	down	down	correct
GNSS.US	Genasys Inc	20260414	1.91	1.9301	1.9	1.9	45170	1.9	down	up	incorrect
GNTX.US	Gentex Corporation	20260414	22.12	22.14	21.82	21.95	1895900	21.95	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20260414	7	7.285	6.825	7.18	3793800	7.18	up	up	correct
GOCO.US	GoHealth Inc	20260414	1.08	1.1	1.02	1.07	33350	1.07	down	down	correct
GOGO.US	Gogo Inc	20260414	4.56	4.735	4.435	4.68	1350800	4.68	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260414	12.25	12.42	12.23	12.41	357000	12.311	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20260414	22.645	22.645	22.33	22.49	2100	22.3502	down	up	incorrect
GOOG.US	Alphabet Inc	20260414	322.065	330.64	321.15	330.58	18557500	330.58	up	down	incorrect
GOOGL.US	Alphabet Inc	20260414	324.79	333.29	323.75	332.91	27721400	332.91	up	down	incorrect
GOSS.US	Gossamer Bio Inc	20260414	0.402	0.432	0.402	0.432	6939300	0.432	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20260414	1.3	1.35	1.28	1.34	66000	1.34	up	down	incorrect
GP.US	GreenPower Motor Company Inc	20260414	0.988	0.988	0.94	0.959	11900	0.959	down	down	correct
GPRE.US	Green Plains Inc	20260414	15.61	15.83	15.21	15.39	1360273	15.39	down	down	correct
GPRO.US	GoPro Inc	20260414	1.11	1.14	0.87	0.88	40522000	0.88	down	down	correct
GRBK.US	Green Brick Partners Inc	20260414	67.43	68.18	67.34	67.45	113000	67.45	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260414	1.24	1.27	1.15	1.21	121400	1.21	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260414	21.5	22	21.5	22	700	21.469	up	up	correct
GRFS.US	Grifols S.A	20260414	8.51	8.66	8.47	8.5	708200	8.5	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260414	25.17	25.17	25.17	25.17	0	25.17
GRIN.US	Grindrod Shipping Holdings Ltd	20260414	31.155	31.242	31.155	31.242	600	31.242	up	up	correct
GRMN.US	Garmin Ltd	20260414	262	265.21	261.52	264.48	792121	264.48	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260414	2.85	2.85	2.78	2.79	18700	2.79	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260414	0.0001	0.0001	0.0001	0.0001	2639	0.0001
GROW.US	U.S. Global Investors Inc	20260414	2.55	2.59	2.49	2.51	31200	2.51	down	down	correct
GRPN.US	Groupon Inc	20260414	12.2	12.68	12.08	12.59	1543000	12.59	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260414	0.074	0.15	0.07	0.0789	11430570	0.0789	up	up	correct
GRVY.US	Gravity Co. Ltd	20260414	60.81	61.52	60.5	60.56	8400	60.56	down	down	correct
GRWG.US	GrowGeneration Corp	20260414	1.05	1.09	1.05	1.08	291738	1.08	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260414	67.56	68.55	66.41	67.5	82087	67.5	down	up	incorrect
GSHD.US	Goosehead Insurance Inc	20260414	41.35	42.2	40.445	40.5	348800	40.5	down	up	incorrect
GSIT.US	GSI Technology Inc	20260414	6.18	6.36	6.09	6.25	666400	6.25	up	down	incorrect
GSM.US	Ferroglobe PLC	20260414	4.36	4.39	4.3	4.35	423100	4.35	down	up	incorrect
GSRDX.US	GSRDX	20260414	7.49	7.49	7.49	7.49	0	7.49
GSREX.US	GSREX	20260414	7.49	7.49	7.49	7.49	0	7.49
GSRHX.US	GSRHX	20260414	7.97	7.97	7.97	7.97	0	7.97
GSRJX.US	GSRJX	20260414	7.49	7.49	7.49	7.49	0	7.49
GSRQX.US	GSRQX	20260414	7.66	7.66	7.66	7.66	0	7.66
GT.US	The Goodyear Tire & Rubber Company	20260414	7.04	7.17	6.83	6.84	6859400	6.84	down	down	correct
GTBP.US	GT Biopharma Inc	20260414	0.381	0.39	0.37	0.389	282800	0.389	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260414	0.681	0.715	0.68	0.7	65700	0.7	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260414	1.24	1.27	1.22	1.25	116000	1.25	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260414	20.33	20.94	19.93	20.08	4987500	20.08	down	down	correct
GTX.US	Garrett Motion Inc	20260414	19.37	19.4	19.13	19.27	1302100	19.27	down	down	correct
GURE.US	Gulf Resources Inc	20260414	5.77	6.1	5.305	5.5	78969	5.5	down	down	correct
GWRS.US	Global Water Resources Inc	20260414	7.7	7.75	7.67	7.7	43400	7.6751
GYRO.US	Gyrodyne LLC	20260414	7.62	7.76	7.3	7.576	4234	7.576	down	down	correct
HAFC.US	Hanmi Financial Corporation	20260414	27.89	27.89	27.33	27.72	218539	27.72	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20260414	0.91	0.92	0.87	0.88	678500	0.88	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260414	0.0781	0.0781	0.0781	0.0781	232	0.0781
HALO.US	Halozyme Therapeutics Inc	20260414	66.82	68.33	66.54	67.31	1460000	67.31	up	up	correct
HAS.US	Hasbro Inc	20260414	92.35	93.93	92.12	92.75	1493100	92.75	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260414	16.55	16.73	16.43	16.59	27886300	16.59	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260414	21.72	22.07	21.72	21.938	8100	21.938	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260414	17.17	17.27	17.06	17.23	48800	17.23	up	up	correct
HBCP.US	Home Bancorp Inc	20260414	64.6	65.135	63.49	64.55	104841	64.55	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260414	4.66	4.99	4.62	4.91	79568	4.91	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260414	17.63	17.86	17.34	17.74	325500	17.74	up	up	correct
HBT.US	HBT Financial Inc	20260414	28.59	28.752	28.035	28.45	63400	28.45	down	down	correct
HCAT.US	Health Catalyst Inc	20260414	1.06	1.13	1.06	1.12	596388	1.12	up	up	correct
HCKT.US	The Hackett Group Inc	20260414	12.91	13.41	12.91	13.33	316600	13.33	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20260414	15.3	15.48	15.051	15.21	27800	15.21	down	up	incorrect
HCSG.US	Healthcare Services Group Inc	20260414	19.19	19.61	18.93	19.03	757200	19.03	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260414	2.51	2.62	2.45	2.6	163200	2.6	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260414	0.35	0.37	0.346	0.346	166400	0.346	down	down	correct
HDSN.US	Hudson Technologies Inc	20260414	6.17	6.24	6.09	6.18	336400	6.18	up	up	correct
HELE.US	Helen of Troy Limited	20260414	16.76	17.45	16.76	17.34	405200	17.34	up	down	incorrect
HEPA.US	Hepion Pharmaceuticals Inc	20260414	0.048	0.048	0.048	0.048	600	0.048
HEPS.US	D	20260414	2.84	2.85	2.78	2.81	179400	2.81	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260414	18.99	18.99	18.725	18.97	2009	18.8359	down	down	correct
HFFG.US	HF Foods Group Inc	20260414	2.15	2.315	2.06	2.11	268100	2.11	down	down	correct
HFWA.US	Heritage Financial Corporation	20260414	27.22	27.255	26.78	27.12	192547	27.12	down	down	correct
HGBL.US	Heritage Global Inc	20260414	1.42	1.45	1.38	1.43	17700	1.43	up	up	correct
HIFS.US	Hingham Institution for Savings	20260414	304.04	307.95	299.13	304.15	46200	304.15	up	up	correct
HIHO.US	Highway Holdings Limited	20260414	0.82	0.84	0.791	0.837	24552	0.837	up	up	correct
HIMX.US	Himax Technologies Inc	20260414	9.6	10.08	9.4	9.98	2863800	9.98	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260414	2.35	2.37	2.32	2.34	262831	2.34	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260414	2.27	2.47	2.25	2.42	11587300	2.42	up	up	correct
HLIT.US	Harmonic Inc	20260414	9.96	10.04	9.75	9.78	891900	9.78	down	up	incorrect
HLMN.US	Hillman Solutions Corp	20260414	8.8	8.937	8.63	8.64	1040500	8.64	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20260414	99.96	102.95	98.67	101.56	822000	101.56	up	down	incorrect
HNNA.US	Hennessy Advisors Inc	20260414	9.99	9.99	9.92	9.93	3300	9.93	down	up	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260414	24.9	24.9	24.85	24.89	2300	24.89	down	up	incorrect
HNRG.US	Hallador Energy Company	20260414	15.47	15.92	14.68	15.09	850300	15.09	down	up	incorrect
HNST.US	The Honest Company Inc	20260414	3.05	3.105	3.01	3.06	1244000	3.06	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20260414	14.96	14.96	14.17	14.53	22600	14.53	down	up	incorrect
HON.US	Honeywell International Inc	20260414	233.24	234.48	231.66	233.24	3155300	233.24
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260414	75.13	79.28	75.05	79.09	43587300	79.09	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260414	1.15	1.15	1.07	1.14	53600	1.14	down	down	correct
HOPE.US	Hope Bancorp Inc	20260414	12.26	12.28	12.09	12.2	760200	12.2	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20260414	0.725	0.782	0.626	0.646	97293800	0.646	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260414	0.937	0.963	0.906	0.918	120600	0.918	down	down	correct
HPK.US	HighPeak Energy Inc	20260414	6.29	6.29	5.88	5.89	565600	5.89	down	down	correct
HQI.US	HireQuest Inc	20260414	10.3	10.96	10.24	10.38	29800	10.38	up	up	correct
HQY.US	HealthEquity Inc	20260414	79.52	81.395	79.49	81.36	1392900	81.36	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260414	28.96	29.78	28.75	29.29	693100	29.29	up	up	correct
HROW.US	Harrow Health Inc	20260414	37.5	38.79	37.44	37.9	378000	37.9	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260414	0.9123	0.98	0.91	0.9371	2705897	0.9371	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260414	4.57	4.75	4.57	4.74	686500	4.6804	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260414	2.11	2.121	1.959	1.98	451600	1.98	down	down	correct
HSIC.US	Henry Schein Inc	20260414	76.28	77.63	75.81	77.2	814600	77.2	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260414	20.2	20.94	20.14	20.91	13560300	20.91	up	up	correct
HSTM.US	HealthStream Inc	20260414	20.33	20.67	20.31	20.34	189800	20.34	up	up	correct
HTBK.US	Heritage Commerce Corp	20260414	13.29	13.385	13.1902	13.3	402596	13.3	up	up	correct
HTHT.US	Huazhu Group Limited	20260414	52.61	53.43	52.17	52.43	4637600	52.43	down	down	correct
HTLD.US	Heartland Express Inc	20260414	11.04	11.13	10.97	11	297900	11	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260414	2.85	2.96	2.85	2.86	53000	2.86	up	up	correct
HUBG.US	Hub Group Inc	20260414	39.1	40.22	38.79	39.85	727000	39.85	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260414	1.16	1.24	1.1201	1.195	8321	1.195	up	up	correct
HUIZ.US	Huize Holding Limited	20260414	1.48	1.67	1.48	1.67	37100	1.67	up	up	correct
HUMA.US	Humacyte Inc	20260414	0.673	0.726	0.673	0.691	4121200	0.691	up	up	correct
HUMAW.US	Humacyte Inc	20260414	0.105	0.105	0.0896	0.0906	11772	0.0906	down	down	correct
HURC.US	Hurco Companies Inc	20260414	16.26	17.09	16.2	16.85	30700	16.85	up	up	correct
HURN.US	Huron Consulting Group Inc	20260414	128.33	130.69	126.68	128.57	144500	128.57	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260414	72.33	74.648	71.15	71.74	4913900	71.74	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260414	34.08	34.3	33.99	34.23	6300	34.23	up	up	correct
HWC.US	Hancock Whitney Corporation	20260414	67.2	67.57	66.64	66.97	676400	66.97	down	down	correct
HWCPZ.US	HWCPZ	20260414	22.83	23.09	22.83	22.94	6700	22.94	up	up	correct
HWKN.US	Hawkins Inc	20260414	150.5	150.98	147.2	148.14	120000	148.14	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260414	0.94	0.94	0.9	0.93	23700	0.93	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260414	41.43	42.75	40.95	41.7	2454700	41.7	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260414	10.26	11.08	10.25	11.06	926600	11.06	up	up	correct
IBCP.US	Independent Bank Corporation	20260414	35	35.28	34.36	34.74	125500	34.74	down	down	correct
IBEX.US	IBEX Limited	20260414	28.43	28.84	28.4	28.46	123900	28.46	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260414	76	77.25	74.35	77.1	5621900	77.1	up	up	correct
IBOC.US	International Bancshares Corporation	20260414	72.16	72.41	71.36	72.08	266200	72.08	down	down	correct
IBRX.US	ImmunityBio Inc	20260414	7.33	7.82	7.325	7.6	15645800	7.6	up	up	correct
ICCC.US	ImmuCell Corporation	20260414	7.28	7.82	7.28	7.73	80900	7.73	up	up	correct
ICCM.US	Icecure Medical	20260414	0.336	0.369	0.328	0.355	259800	0.355	up	up	correct
ICFI.US	ICF International Inc	20260414	69.83	71.41	68.79	70.23	188492	70.23	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260414	62.85	65.58	60.5	64.01	1180700	64.01	up	down	incorrect
ICLR.US	ICON Public Limited Company	20260414	110.54	114.29	110.25	113.06	899400	113.06	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20260414	1.78	1.83	1.66	1.81	62100	1.81	up	down	incorrect
ICUI.US	ICU Medical Inc	20260414	129.31	131.29	127.79	127.85	159800	127.85	down	down	correct
IDCC.US	InterDigital Inc	20260414	353.61	356.39	350.11	352.32	179800	352.32	down	down	correct
IDN.US	Intellicheck Inc	20260414	8.36	8.565	8.32	8.45	719874	8.45	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260414	573.15	585.74	571.07	584.05	455100	584.05	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260414	33.37	33.685	30.71	32.35	3809400	32.35	down	down	correct
IEP.US	Icahn Enterprises L.P	20260414	7.68	7.72	7.64	7.7	548400	7.7	up	up	correct
IESC.US	IES Holdings Inc	20260414	545	546.35	518.85	544.14	199400	544.14	down	down	correct
IFBD.US	Infobird Co. Ltd	20260414	1	1.04	0.99	1.04	7365	1.04	up	up	correct
IFMK.US	iFresh Inc	20260414	0.0005	0.0005	0.0005	0.0005	2658	0.0005
IFRX.US	InflaRx N.V	20260414	1.08	1.2	1.06	1.14	1430900	1.14	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260414	26.3	26.51	26.255	26.32	43800	26.32	up	up	correct
IHRT.US	iHeartMedia Inc	20260414	3.72	3.945	3.72	3.89	403505	3.89	up	up	correct
III.US	Information Services Group Inc	20260414	4.06	4.12	4	4.07	191100	4.07	up	up	correct
IIIV.US	i3 Verticals Inc	20260414	21.05	21.615	20.92	21.43	304006	21.43	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260414	0.51	0.52	0.46	0.475	339247	0.475	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260414	0.07	0.19	0.059	0.072	14984	0.072	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20260414	1.7	1.75	1.685	1.7	1377100	1.7
ILMN.US	Illumina Inc	20260414	126.79	130.79	126.49	130.32	1317600	130.32	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260414	5.63	5.81	5.63	5.8	248200	5.7543	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260414	10.04	10.04	10.04	10.04	0	10.04
IMCC.US	IM Cannabis Corp	20260414	0.348	0.38	0.342	0.365	50800	0.365	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20260414	31.44	32.125	31.44	31.69	369712	31.69	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20260414	91.61	92.07	90.14	90.59	110585	90.59	down	down	correct
IMMP.US	Immutep Limited	20260414	0.3112	0.3192	0.3029	0.3148	583810	0.3148	up	up	correct
IMMR.US	Immersion Corporation	20260414	5.54	5.8	5.51	5.8	1709300	5.7326	up	up	correct
IMNM.US	Immunome Inc	20260414	22.76	23.68	22.575	22.9	1290800	22.9	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260414	41.38	41.5	40.41	41.05	41600	41.05	down	down	correct
IMRA.US	IMARA Inc	20260414	14.98	14.99	14.7463	14.7463	2740	14.6082	down	down	correct
IMRN.US	Immuron Limited	20260414	0.77	0.894	0.77	0.85	24300	0.85	up	up	correct
IMRX.US	Immuneering Corporation	20260414	5.77	5.83	5.39	5.41	997600	5.41	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260414	0.72	0.72	0.64	0.684	40900	0.684	down	down	correct
IMTX.US	Immatics N.V	20260414	10.87	11.1	10.74	10.95	247500	10.95	up	up	correct
IMUX.US	Immunic Inc	20260414	1.248	1.295	1.17	1.18	287740	11.8	down	down	correct
IMVT.US	Immunovant Inc	20260414	25.15	26.96	25.04	26.55	2314400	26.55	up	up	correct
IMXI.US	International Money Express Inc	20260414	15.86	15.9	15.855	15.9	274400	15.9	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260414	1.44	1.44	1.35	1.38	97600	1.38	down	down	correct
INBK.US	First Internet Bancorp	20260414	23.33	23.66	23.12	23.45	34700	23.45	up	up	correct
INBKZ.US	INBKZ	20260414	24.5	24.5	24.5	24.5	1000	24.5
INBX.US	Inhibrx Inc	20260414	77.66	83.2	76.72	83.19	200500	83.19	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260414	0.752	0.79	0.734	0.76	12400	0.76	up	up	correct
INCY.US	Incyte Corporation	20260414	95.76	97.9	95.76	97.69	1519900	97.69	up	up	correct
INDB.US	Independent Bank Corp	20260414	80.12	80.75	79.13	80.04	277900	80.04	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260414	3.04	3.11	2.89	2.95	3162100	2.95	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260414	2.02	2.6	1.915	2.33	253500	2.33	up	up	correct
INGN.US	Inogen Inc	20260414	6.49	6.635	6.32	6.34	210572	6.34	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260414	11.75	13.84	11.75	13.51	118600	13.51	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260414	0.71	0.715	0.686	0.715	38300	0.715	up	up	correct
INMB.US	INmune Bio Inc	20260414	1.26	1.29	1.23	1.26	258334	1.26
INMD.US	InMode Ltd	20260414	13.99	14.27	13.99	14.14	779700	14.14	up	up	correct
INN.US	PF	20260414	17.3001	17.3001	17.3001	17.3001	1120	17.3001
INNV.US	InnovAge Holding Corp	20260414	8.15	8.389	8.13	8.17	187000	8.17	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260414	1.11	1.13	1.1	1.11	2019900	1.11
INOD.US	Innodata Inc	20260414	40.77	42.5	40.08	41.32	1155700	41.32	up	up	correct
INOV.US	Inovalon Holdings Inc	20260414	36.14	36.163	36.14	36.163	1100	36.163	up	up	correct
INSE.US	Inspired Entertainment Inc	20260414	6.59	7.01	6.59	7.01	107500	7.01	up	down	incorrect
INSG.US	Inseego Corp	20260414	14.04	14.26	13.87	14.18	76300	14.18	up	down	incorrect
INSM.US	Insmed Incorporated	20260414	152.21	153.87	150.93	153.4	1309600	153.4	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20260414	21.28	21.86	20.89	21.32	960600	21.32	up	down	incorrect
INTC.US	Intel Corporation	20260414	65.16	65.18	62.09	63.81	112796100	63.81	down	up	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20260414	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260414	35.3	36.46	34.5	35.82	72400	35.82	up	up	correct
INTU.US	Intuit Inc	20260414	373.63	378.47	364.33	366.8	2483200	366.8	down	down	correct
INTZ.US	Intrusion Inc	20260414	0.84	0.9	0.8035	0.9	205607	0.9	up	up	correct
INVA.US	Innoviva Inc	20260414	23.98	24.45	23.94	24.19	582900	24.19	up	up	correct
INVE.US	Identiv Inc	20260414	3.7	3.81	3.61	3.66	129200	3.66	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260414	0.672	0.7	0.646	0.651	2143000	0.651	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20260414	0.0076	0.0076	0.0076	0.0076	0	0.0076
IOBT.US	IO Biotech Inc. Common Stock	20260414	0.0094	0.0107	0.0073	0.0077	2372028	0.0077	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260414	74.88	77.375	74.88	76.76	1595277	76.76	up	up	correct
IOSP.US	Innospec Inc	20260414	76.57	76.62	75.1	75.22	196500	75.22	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260414	3.49	3.69	3.44	3.64	13922200	3.64	up	up	correct
IPAR.US	Inter Parfums Inc	20260414	95.57	96.93	95.57	96.12	150700	96.12	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260414	0.9001	0.988	0.8888	0.988	85987	0.988	up	up	correct
IPGP.US	IPG Photonics Corporation	20260414	129.15	129.15	122.31	124.65	374900	124.65	down	down	correct
IPHA.US	Innate Pharma S.A	20260414	1.53	1.71	1.53	1.63	65200	1.63	up	up	correct
IPSC.US	Century Therapeutics Inc.	20260414	2.27	2.43	2.27	2.37	1857400	2.37	up	up	correct
IPW.US	iPower Inc.	20260414	1.03	1.24	1.03	1.14	1823400	1.14	up	up	correct
IPWR.US	Ideal Power Inc	20260414	2.99	3	2.83	2.89	81600	2.89	down	down	correct
IQ.US	iQIYI Inc	20260414	1.26	1.44	1.26	1.41	17006900	1.41	up	up	correct
IRDM.US	Iridium Communications Inc	20260414	37.63	37.87	34.81	36.12	2912400	36.12	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260414	45.245	47.65	44.5	47.37	46944100	47.37	up	up	correct
IRIX.US	IRIDEX Corporation	20260414	1.05	1.05	1.02	1.03	86755	1.03	down	down	correct
IRMD.US	IRadimed Corporation	20260414	93.39	94.75	93.04	93.56	82672	93.56	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260414	121.05	125.19	120.96	123.23	475800	123.23	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260414	3.96	4.305	3.9507	4.04	3613670	4.04	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260414	0.102	0.111	0.101	0.109	498600	4.36	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260414	459.93	471.24	459.5	467.22	1973600	467.22	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260414	25.7	25.75	24.42	24.48	289300	24.48	down	down	correct
ISTR.US	Investar Holding Corporation	20260414	28.54	28.62	28.11	28.52	139900	28.52	down	down	correct
ITIC.US	Investors Title Company	20260414	234.78	237.13	231.77	234.06	27600	234.06	down	down	correct
ITRI.US	Itron Inc	20260414	95.26	97.3	95.25	96.36	559900	96.36	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20260414	0.014	0.0217	0.0111	0.0216	899969	0.0216	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20260414	54.7	55.26	54.53	54.7	132900	54.7
IVA.US	Inventiva S.A	20260414	5.2	5.62	5.02	5.51	1769500	5.51	up	down	incorrect
IZEA.US	IZEA Worldwide Inc	20260414	4.23	4.3	4.1	4.3	51200	4.3	up	up	correct
JACK.US	Jack in the Box Inc	20260414	11.22	11.78	11.22	11.78	786300	11.78	up	up	correct
JAGX.US	Jaguar Health Inc	20260414	0.4	0.416	0.375	0.406	19809	14.21	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260414	21.6	22.27	21.54	21.88	47700	21.88	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260414	14.94	15.5	14.94	15.24	758400	15.24	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260414	195.25	201.09	195.25	201.06	970600	201.06	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260414	227.32	230.19	225.48	229.61	723700	229.61	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260414	5.03	5.63	5.01	5.6	45007700	5.6	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260414	80.5	81.62	80	81.62	69000	80.1217	up	up	correct
JD.US	JD.com Inc	20260414	29.66	31.25	29.656	31.25	22598200	31.25	up	up	correct
JFIN.US	Jiayin Group Inc	20260414	4.26	4.45	4.26	4.42	37400	4.42	up	up	correct
JFU.US	9F Inc	20260414	2.76	2.95	2.75	2.93	4800	2.93	up	up	correct
JG.US	Aurora Mobile Limited	20260414	6.7	7.1	6.6	6.6	1680	6.6	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20260414	81.74	82.35	80.97	81.7	211800	81.7	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20260414	151.59	153.24	151.11	151.42	933400	151.42	down	up	incorrect
JOUT.US	Johnson Outdoors Inc	20260414	51.41	52.99	50.43	52.39	184400	52.0566	up	up	correct
JPM.US	PM	20260414	18.02	18.11	17.38	18	136232	18	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260414	3.07	3.14	3.07	3.09	81100	3.09	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20260414	6.3	6.335	6.24	6.32	189400	6.32	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20260414	18.23	18.39	18.21	18.28	10300	18.28	up	down	incorrect
JSPR.US	Jasper Therapeutics Inc	20260414	0.94	0.96	0.85	0.932	548000	0.932	down	up	incorrect
JSPRW.US	Jasper Therapeutics Inc	20260414	0.0204	0.0204	0.0204	0.0204	1077	0.0204
JVA.US	Coffee Holding Co. Inc	20260414	4.59	4.83	4.5	4.56	166200	4.56	down	down	correct
JWEL.US	Jowell Global Ltd	20260414	2.4	2.4	2.39	2.39	7900	2.39	down	down	correct
JYNT.US	The Joint Corp	20260414	8.84	9.025	8.805	8.98	17200	8.98	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260414	0.94	1.15	0.907	1.13	171300	1.13	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260414	0.2265	0.2265	0.21	0.2258	2058422	0.2258	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260414	143.6	143.6	141.59	142.46	148500	141.7945	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20260414	19.6	20.46	19.56	20.29	1458700	20.29	up	up	correct
KARO.US	Karooooo Ltd	20260414	51.46	51.87	50.44	50.99	36567	50.99	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260414	0.016	0.016	0.016	0.016	700	0.016
KBNT.US	Kubient Inc	20260414	0.0001	0.0001	0.0001	0.0001	1970	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260414	16.92	17.2	16.72	17.13	2092500	17.13	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260414	25.81	26.18	25.56	26.02	11505500	26.02	up	up	correct
KE.US	Kimball Electronics Inc	20260414	26.33	26.76	26.2	26.24	92459	26.24	down	down	correct
KELYA.US	Kelly Services Inc	20260414	9.01	9.35	9	9.17	301600	9.17	up	up	correct
KELYB.US	Kelly Services Inc	20260414	15.61	16.22	15.61	15.88	10300	15.88	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20260414	35.22	35.22	34.41	34.41	3000	34.41	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20260414	4.64	4.7	4.44	4.51	2473	4.51	down	up	incorrect
KFRC.US	Kforce Inc	20260414	29.57	30.01	29.14	29.82	188400	29.82	up	down	incorrect
KHC.US	The Kraft Heinz Company	20260414	22.31	22.31	21.98	22.11	15815500	22.11	down	up	incorrect
KIDS.US	OrthoPediatrics Corp	20260414	16.98	17.93	16.82	17.86	228800	17.86	up	down	incorrect
KINS.US	Kingstone Companies Inc	20260414	15.71	17.32	15.64	16.61	227368	16.61	up	up	correct
KLAC.US	KLA Corporation	20260414	1788.75	1798	1765.4	1795.91	871300	1795.91	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20260414	0.0001	0.0001	0.0001	0.0001	3185	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260414	78.95	80.27	77.18	79.9	585900	79.9	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20260414	1.08	1.13	1.075	1.09	288800	1.09	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20260414	2.34	2.43	2.13	2.2	235300	2.2	down	up	incorrect
KMDA.US	Kamada Ltd	20260414	8.41	8.57	8.41	8.42	37100	8.42	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260414	0.81	0.85	0.81	0.85	102600	0.85	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260414	47.13	47.78	45.603	46.92	727300	46.92	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260414	356.76	357.5	350.03	350.51	413200	350.51	down	down	correct
KOD.US	Kodiak Sciences Inc	20260414	42.42	45.39	42.33	45.07	1345000	45.07	up	up	correct
KOPN.US	Kopin Corporation	20260414	2.85	2.92	2.62	2.72	3486800	2.72	down	down	correct
KOSS.US	Koss Corporation	20260414	3.82	3.92	3.82	3.92	9900	3.92	up	up	correct
KPLT.US	Katapult Holdings Inc	20260414	7.2	7.2	6.88	7.09	22900	7.09	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260414	0.0027	0.0029	0.0022	0.0023	165662	0.0023	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260414	2.49	2.53	2.36	2.44	116100	2.44	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260414	8.4	8.57	8.3	8.45	562900	8.45	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20260414	20.24	20.24	20.24	20.24	0	20.24
KRKR.US	36Kr Holdings Inc	20260414	3.6	3.745	3.531	3.745	22200	3.745	up	up	correct
KRMD.US	Repro Med Systems Inc	20260414	4.34	4.402	4.26	4.3	98900	4.3	down	down	correct
KRNT.US	Kornit Digital Ltd	20260414	16.4	16.57	15.99	16.13	199000	16.13	down	down	correct
KRNY.US	Kearny Financial Corp	20260414	8	8.03	7.9	7.98	270000	7.98	down	down	correct
KROS.US	Keros Therapeutics Inc	20260414	11.18	11.61	11.17	11.55	307200	11.55	up	up	correct
KRT.US	Karat Packaging Inc	20260414	29.62	29.6563	29.06	29.08	70171	29.08	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260414	56.38	61.14	55.27	60.77	690200	60.77	up	up	correct
KRYS.US	Krystal Biotech Inc	20260414	267.86	275.75	267.86	270	389200	270	up	up	correct
KTCC.US	Key Tronic Corporation	20260414	2.78	2.78	2.64	2.64	9700	2.64	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260414	74.66	76.57	72.52	73.66	2586300	73.66	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260414	0.76	0.79	0.711	0.79	190300	0.79	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260414	0.0109	0.0109	0.0109	0.0109	0	0.0109
KURA.US	Kura Oncology Inc	20260414	9.02	9.23	8.91	9.14	1703753	9.14	up	up	correct
KVHI.US	KVH Industries Inc	20260414	9.41	9.49	8.91	9.25	116700	9.25	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260414	6.2	6.638	6.1	6.53	17800	6.53	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260414	89.05	90.08	88.55	89.865	573100	89.865	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260414	8.82	10.18	8.82	9.46	361700	9.46	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260414	7.4	7.45	7.35	7.36	453500	7.36	down	down	correct
LAKE.US	Lakeland Industries Inc	20260414	9.04	9.62	8.99	9.46	101500	9.46	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260414	132.9	135.43	132.32	134.62	484800	134.62	up	up	correct
LAND.US	Gladstone Land Corporation	20260414	10.43	10.66	10.43	10.65	784700	10.6001	up	up	correct
LANDO.US	Gladstone Land Corporation	20260414	20.8	21.19	20.663	21.04	24300	20.9147	up	up	correct
LARAX.US	LARAX	20260414	8.32	8.32	8.32	8.32	0	8.32
LARK.US	Landmark Bancorp Inc	20260414	26.44	26.76	26.44	26.76	2700	26.76	up	up	correct
LASR.US	nLIGHT Inc	20260414	70.66	71.385	66.03	66.87	1132600	66.87	down	down	correct
LAUR.US	Laureate Education Inc	20260414	33.31	33.635	33.06	33.19	915900	33.19	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260414	53.25	53.25	50.25	50.31	135182	50.31	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260414	52.33	52.995	50.23	50.35	1244200	50.35	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260414	23.54	23.54	23.37	23.46	5900	23.46	down	down	correct
LBTYA.US	Liberty Global plc	20260414	12.46	12.52	12.375	12.48	1381622	12.48	up	up	correct
LBTYB.US	Liberty Global plc	20260414	14.1	14.97	13.61	14.75	12800	14.75	up	up	correct
LBTYK.US	Liberty Global plc	20260414	11.94	12.095	11.94	12.03	963370	12.03	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260414	30.72	30.95	30.72	30.92	16500	30.92	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260414	9.68	10.09	8.675	8.8	32288400	8.8	down	down	correct
LCNB.US	LCNB Corp	20260414	17.08	17.13	16.83	16.92	16300	16.92	down	down	correct
LCRDX.US	LCRDX	20260414	8.32	8.32	8.32	8.32	0	8.32
LCRUX.US	LCRUX	20260414	8.32	8.32	8.32	8.32	0	8.32
LCUT.US	Lifetime Brands Inc	20260414	7.76	7.9	7.34	7.43	126300	7.3832	down	down	correct
LE.US	Lands' End Inc	20260414	11.39	12	11.39	11.42	396300	11.42	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260414	260.15	262.89	255.63	262.29	234900	262.29	up	up	correct
LEDS.US	SemiLEDs Corporation	20260414	1.26	1.2847	1.2	1.22	23323	1.22	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260414	8.585	8.585	8.221	8.37	24734	8.37	down	down	correct
LEGH.US	Legacy Housing Corporation	20260414	22.02	22.02	21.47	21.54	65800	21.54	down	down	correct
LEGN.US	Legend Biotech Corporation	20260414	17.85	18.74	17.82	18.69	2744700	18.69	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260414	45.93	45.93	45.93	45.93	0	45.93
LESL.US	Leslie's Inc	20260414	1.44	1.44	1.3501	1.43	82939	1.43	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260414	0.95	1.06	0.93	1.02	223900	1.02	up	down	incorrect
LFMD.US	LifeMD Inc	20260414	3.97	4.25	3.74	3.77	1126200	3.77	down	up	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260414	23.775	23.98	23.645	23.965	3700	23.965	up	down	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20260414	6.48	6.58	6.48	6.51	1324000	6.51	up	down	incorrect
LFUS.US	Littelfuse Inc	20260414	388.88	391.68	383.56	387.64	140700	387.64	down	up	incorrect
LFVN.US	LifeVantage Corporation	20260414	4.24	4.32	4.11	4.135	170200	4.135	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260414	0.939	0.95	0.85	0.93	98800	0.93	down	down	correct
LGIH.US	LGI Homes Inc	20260414	40.08	40.98	39.59	40.54	280700	40.54	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260414	220	234.76	219.98	232.34	570600	232.34	up	down	incorrect
LGO.US	Largo Resources Ltd	20260414	1.3	1.33	1.27	1.29	724100	1.29	down	up	incorrect
LGVN.US	Longeveron Inc	20260414	1.12	1.17	1.08	1.12	795800	1.12
LI.US	Li Auto Inc	20260414	18.63	18.77	18.545	18.74	2340200	18.74	up	down	incorrect
LIDR.US	Aeye Inc	20260414	1.67	1.7	1.615	1.65	716285	1.65	down	down	correct
LIDRW.US	AEye Inc	20260414	0.0255	0.028	0.0238	0.0238	13074	0.0238	down	down	correct
LIFE.US	aTyr Pharma Inc	20260414	14.5	14.75	14.16	14.69	490000	14.69	up	up	correct
LILA.US	Liberty Latin America Ltd	20260414	8.15	8.17	8.04	8.11	187671	8.11	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260414	8.31	8.32	8.215	8.28	407771	8.28	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260414	39.81	40.3	39.09	39.84	406200	39.84	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260414	19.34	20.07	19.03	20	511800	20	up	up	correct
LINK.US	Interlink Electronics Inc	20260414	3.02	3.123	2.98	3.065	16500	3.065	up	up	correct
LIQT.US	LiqTech International Inc	20260414	1.71	1.86	1.71	1.86	18300	1.86	up	up	correct
LITE.US	Lumentum Holdings Inc	20260414	901.15	904.99	836	852.79	5461900	852.79	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260414	2.49	2.53	2.38	2.44	436973	2.44	down	down	correct
LIVE.US	Live Ventures Incorporated	20260414	13.41	13.98	13.41	13.6	3100	13.6	up	up	correct
LIVN.US	LivaNova PLC	20260414	64.66	65.73	64.59	64.99	426900	64.99	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260414	2.88	3.1	2.88	2.91	7600	2.91	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260414	60.83	61	57.69	60.76	102600	60.2337	down	down	correct
LKQ.US	LKQ Corporation	20260414	30.2	30.52	30.05	30.31	2498900	30.31	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260414	115	118.01	114.75	117.39	335800	117.39	up	down	incorrect
LMB.US	Limbach Holdings Inc	20260414	86.09	88.225	85.695	87.73	138310	87.73	up	down	incorrect
LMFA.US	LM Funding America Inc	20260414	0.28	0.3	0.27	0.288	396500	0.288	up	up	correct
LMNR.US	Limoneira Company	20260414	12.76	13.36	12.76	13.25	106600	13.25	up	up	correct
LNSR.US	LENSAR Inc	20260414	6.06	6.15	5.9	6.04	92665	6.04	down	up	incorrect
LNT.US	Alliant Energy Corporation	20260414	72.51	72.52	71.65	72.3	1501200	71.7628	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260414	81.8	83.945	81.67	82.74	603800	82.74	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260414	4.43	4.7	4.43	4.63	28891	4.63	up	up	correct
LOB.US	Live Oak Bancshares Inc	20260414	36.09	36.845	35.47	36.62	296397	36.62	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260414	13.83	13.96	13.83	13.89	173300	13.89	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260414	8.36	8.42	8.32	8.355	46400	8.355	down	down	correct
LOGI.US	Logitech International S.A	20260414	95.15	96.12	94.55	95.96	589800	95.96	up	up	correct
LOOP.US	Loop Industries Inc	20260414	1.36	1.39	1.35	1.39	20100	1.39	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260414	165.35	169.13	165	168.7	182400	168.7	up	up	correct
LOVE.US	The Lovesac Company	20260414	15.99	16.48	15.76	16.46	238800	16.46	up	up	correct
LPCN.US	Lipocine Inc	20260414	2.43	2.55	2.34	2.53	567300	2.53	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260414	324.77	328	321.69	322.45	678500	322.45	down	down	correct
LPRO.US	Open Lending Corporation	20260414	1.58	1.64	1.559	1.61	568700	1.61	up	up	correct
LPSN.US	LivePerson Inc	20260414	2.92	3.06	2.9	3	88600	3	up	up	correct
LPTH.US	LightPath Technologies Inc	20260414	14.78	15.16	13.87	14.29	2353600	14.29	down	down	correct
LQDA.US	Liquidia Corporation	20260414	38.71	40.18	38.34	38.71	844800	38.71
LQDT.US	Liquidity Services Inc	20260414	32.55	33.14	32.37	33.08	147900	33.08	up	up	correct
LRCX.US	Lam Research Corporation	20260414	271.86	273.5	264.9	272.41	8500600	272.41	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260414	4.91	4.97	4.825	4.87	1114500	4.87	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260414	15.68	15.69	15.6	15.6	1900	15.6	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260414	109.5	111.65	108.19	110.81	1295400	110.81	up	down	incorrect
LSTR.US	Landstar System Inc	20260414	168.27	171.21	167.17	169.56	242400	169.56	up	down	incorrect
LTAFX.US	Altst Strgs Fd A	20260414	11.71	11.71	11.71	11.71	0	11.71
LTBR.US	Lightbridge Corporation	20260414	12.12	12.5	11.62	11.85	1114700	11.85	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260414	10.82	10.82	10.82	10.82	0	10.82
LTCH.US	Latch Inc	20260414	0.21	0.25	0.21	0.21	25000	0.21
LTIFX.US	LTIFX	20260414	11.89	11.89	11.89	11.89	0	11.89
LTRN.US	Lantern Pharma Inc	20260414	2.21	2.37	2.16	2.33	287000	2.33	up	up	correct
LTRX.US	Lantronix Inc	20260414	6.05	6.1	5.87	5.87	464604	5.87	down	down	correct
LTRYW.US	Lottery Com	20260414	0.0095	0.0117	0.0092	0.0092	36992	0.0092	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260414	1.28	1.39	1.28	1.35	1380989	1.35	up	up	correct
LULU.US	Lululemon Athletica Inc	20260414	162.58	164.21	158.47	160.6	2635800	160.6	down	down	correct
LUNA.US	Luna Innovations Incorporated	20260414	1.2	1.2	0.84	0.87	14466	0.87	down	down	correct
LUNG.US	Pulmonx Corporation	20260414	1.44	1.51	1.4	1.42	256500	1.42	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260414	8.745	9.305	8.722	9.03	11200	9.03	up	up	correct
LVO.US	LiveOne Inc	20260414	4.62	4.85	4.245	4.31	296400	4.31	down	down	correct
LWAY.US	Lifeway Foods Inc	20260414	24.11	24.93	23.92	24.79	82400	24.79	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260414	11.68	12.36	10.55	12.22	10894700	12.22	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260414	2.29	2.38	2.21	2.25	1861800	2.0669	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260414	0.179	0.191	0.17	0.18	31230	1.8	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260414	1.7	1.79	1.7	1.75	1257500	1.75	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260414	24.99	25.25	23.18	23.37	131000	23.37	down	down	correct
LYFT.US	Lyft Inc	20260414	13.63	13.96	13.53	13.71	11768800	13.71	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260414	0.66	0.66	0.66	0.66	923	0.66
LYTS.US	LSI Industries Inc	20260414	19.57	19.61	19.165	19.26	265598	19.26	down	down	correct
LZ.US	LegalZoom.com Inc	20260414	5.94	6.145	5.9	6.01	5473900	6.01	up	up	correct
MANH.US	Manhattan Associates Inc	20260414	127.44	129.22	125.33	126.6	410500	126.6	down	down	correct
MAPS.US	WM Technology Inc	20260414	0.3688	0.3891	0.346	0.36	4877070	0.36	down	down	correct
MAPSW.US	WM Technology Inc	20260414	0.0043	0.0044	0.0027	0.0028	77584	0.0028	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260414	2	2	2	2	0	2
MAQCU.US	Maquia Capital Acquisition Corporation	20260414	11.69	11.69	11.69	11.69	0	11.69
MAQCW.US	Maquia Capital Acquisition Corporation Warrant	20260414	0.0001	0.0001	0.0001	0.0001	2631	0.0001
MAR.US	Marriott International Inc	20260414	358.94	367.32	357.79	366.7	1476800	366.7	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260414	10.62	11.01	10.42	10.49	46138000	10.49	down	down	correct
MARK.US	Remark Holdings Inc	20260414	0.0011	0.0022	0.0011	0.0012	70002	0.0012	up	up	correct
MARPS.US	Marine Petroleum Trust	20260414	5.11	5.18	5	5	13100	5	down	down	correct
MASI.US	Masimo Corporation	20260414	178.4	178.5	178.29	178.39	505300	178.39	down	down	correct
MASS.US	908 Devices Inc	20260414	7.23	7.72	7.18	7.32	247400	7.32	up	up	correct
MAT.US	Mattel Inc	20260414	14.56	14.87	14.54	14.55	4925700	14.55	down	down	correct
MATW.US	Matthews International Corporation	20260414	27.07	27.18	26.89	26.99	130100	26.99	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260414	1.51	1.8	1.51	1.54	797048	1.54	up	up	correct
MAYS.US	J.W. Mays Inc	20260414	40.49	40.49	40.49	40.49	721	40.49
MBIN.US	Merchants Bancorp	20260414	47.76	47.97	47.13	47.52	295800	47.52	down	down	correct
MBINN.US	Merchants Bancorp	20260414	20.3	20.53	20.295	20.5	11300	20.5	up	up	correct
MBIO.US	Mustang Bio Inc	20260414	0.714	0.75	0.71	0.75	43000	0.75	up	down	incorrect
MBOT.US	Microbot Medical Inc	20260414	2.41	2.5	2.38	2.43	1732834	2.43	up	down	incorrect
MBRX.US	Moleculin Biotech Inc	20260414	2.72	2.72	2.445	2.49	155300	2.49	down	up	incorrect
MBUU.US	Malibu Boats Inc	20260414	25.81	26.74	25.5	26.43	398500	26.43	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20260414	53.19	53.81	52.22	53.53	148300	53.53	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260414	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260414	30.95	31.36	30.695	31.23	133900	30.9554	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260414	21.85	22.495	21.53	22.45	116500	22.45	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260414	74.2	74.89	73.02	74.5	7446400	74.5	up	up	correct
MCHX.US	Marchex Inc	20260414	1.47	1.55	1.47	1.55	7800	1.55	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260414	8.942	9.14	8.5	8.61	60700	8.61	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260414	98.11	99.5	97.97	99.01	90700	99.01	up	up	correct
MDB.US	MongoDB Inc	20260414	236.6	242.43	232.422	233.6	1213900	233.6	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260414	532.1	539.17	518.8	524.99	302700	524.99	down	down	correct
MDIA.US	MediaCo Holding Inc	20260414	0.854	0.86	0.8	0.82	47000	0.82	down	down	correct
MDLZ.US	Mondelez International Inc	20260414	57.62	58.4	56.98	57.84	6585400	57.84	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260414	11.75	11.75	11.31	11.31	1041	11.242	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260414	4.16	4.65	4.16	4.49	10744	4.49	up	up	correct
MDWD.US	MediWound Ltd	20260414	17.8	18.13	17.61	17.7	106500	17.7	down	up	incorrect
MDXG.US	MiMedx Group Inc	20260414	3.92	4.06	3.88	3.92	1201600	3.92
MDXH.US	MDxHealth SA American Depositary Shares	20260414	2.19	2.34	2.16	2.27	244400	2.27	up	down	incorrect
MEDP.US	Medpace Holdings Inc	20260414	501.25	520.36	501.25	520	326300	520	up	down	incorrect
MELI.US	MercadoLibre Inc	20260414	1841	1878.85	1836.339	1840.66	358273	1840.66	down	down	correct
MEOH.US	Methanex Corporation	20260414	58.53	59.06	56.67	56.92	1452200	56.92	down	up	incorrect
MERC.US	Mercer International Inc	20260414	1.09	1.14	1	1.13	1636600	1.13	up	down	incorrect
MESO.US	Mesoblast Limited	20260414	14.48	14.67	14.38	14.61	239100	14.61	up	down	incorrect
METC.US	Ramaco Resources Inc	20260414	14.06	14.21	12.88	13.23	1864000	13.23	down	up	incorrect
MFIN.US	Medallion Financial Corp	20260414	8.96	9.185	8.9301	9.12	33100	9.12	up	up	correct
MGEE.US	MGE Energy Inc	20260414	79.85	80.29	78.75	79.89	101626	79.89	up	up	correct
MGNI.US	Magnite Inc	20260414	12.14	12.85	12.14	12.46	1106200	12.46	up	up	correct
MGNX.US	MacroGenics Inc	20260414	3.53	3.635	3.475	3.49	782364	3.49	down	down	correct
MGPI.US	MGP Ingredients Inc	20260414	19.07	19.77	19.07	19.72	194500	19.72	up	up	correct
MGRC.US	McGrath RentCorp	20260414	114.15	114.84	111.31	114.24	97600	113.7489	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260414	9.78	11.59	9.725	11.29	1211300	11.29	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260414	17.48	18	17.35	17.62	10746	17.62	up	up	correct
MIDD.US	The Middleby Corporation	20260414	142.08	143.69	141.04	142.91	492100	142.91	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260414	4.91	6.41	4.9	6.12	896700	6.12	up	up	correct
MIND.US	MIND Technology Inc	20260414	8.35	8.92	8.35	8.75	139200	8.75	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260414	96.25	98.66	96.03	96.9	896100	96.9	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260414	2.05	2.155	1.975	2.03	2324200	2.03	down	down	correct
MITK.US	Mitek Systems Inc	20260414	14.19	14.82	14.11	14.5	1151400	14.5	up	up	correct
MKSI.US	MKS Instruments Inc	20260414	275.97	277.94	269.95	274.15	1001700	274.15	down	up	incorrect
MKTW.US	MarketWise Inc. Class A Common Stock	20260414	16.97	17.305	16.26	16.26	24900	16.26	down	up	incorrect
MKTX.US	MarketAxess Holdings Inc	20260414	174.29	174.45	170.35	171.03	422200	171.03	down	up	incorrect
MLAB.US	Mesa Laboratories Inc	20260414	97.85	100.95	95.01	98.97	88100	98.97	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260414	10.569	10.57	10.56	10.57	1100	10.57	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260414	10.69	10.69	10.69	10.69	0	10.69
MLCO.US	Melco Resorts & Entertainment Limited	20260414	5.68	5.77	5.64	5.68	1254200	5.68
MLKN.US	MillerKnoll Inc	20260414	15.64	16.34	15.57	16.21	621900	16.21	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260414	2.67	2.8	2.58	2.59	14200	2.59	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260414	70.6	71.59	70.13	70.54	585700	70.54	down	down	correct
MMYT.US	MakeMyTrip Limited	20260414	43.56	44.71	42.75	44.62	1634400	44.62	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260414	1.09	1.1	1.05	1.07	57839	1.07	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260414	63.55	65.66	61.2	61.69	1610200	61.69	down	down	correct
MNKD.US	MannKind Corporation	20260414	2.66	2.75	2.64	2.74	3599000	2.74	up	up	correct
MNOV.US	MediciNova Inc	20260414	1.49	1.49	1.41	1.41	58500	1.41	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260414	56.87	60.08	56.44	57.92	238700	57.92	up	up	correct
MNRO.US	Monro Inc	20260414	16.69	16.97	16.5	16.82	468100	16.82	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20260414	23.45	23.45	23.01	23.285	25884	23.285	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260414	25	25.12	25	25.12	1300	25.12	up	up	correct
MNST.US	Monster Beverage Corporation	20260414	74.77	76.42	74.56	75.07	5681800	75.07	up	up	correct
MNTK.US	Montauk Renewables Inc	20260414	1.19	1.23	1.18	1.19	150100	1.19
MNTS.US	Momentus Inc	20260414	5.15	5.95	4.51	4.96	8923700	4.96	down	down	correct
MNTSW.US	Momentus Inc	20260414	0.0183	0.0189	0.0137	0.0138	385597	0.0138	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260414	4.14	4.14	4.14	4.14	4600	4.14
MOMO.US	Momo Inc	20260414	5.97	6.165	5.97	6.11	766600	6.11	up	up	correct
MORN.US	Morningstar Inc	20260414	176.76	179.13	169.94	172.21	421000	172.21	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260414	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260414	13.33	16.24	12.51	16.02	121600	16.02	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20260414	11.18	11.53	11.18	11.49	43492	11.49	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260414	33.6	33.86	33.175	33.79	207469	33.79	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260414	1372.49	1378.55	1349.01	1363.42	557500	1363.42	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260414	4.03	4.13	4.03	4.06	1767600	4.06	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260414	0.29	0.29	0.28	0.28	43000	0.28	down	down	correct
MRAM.US	Everspin Technologies Inc	20260414	11.78	11.915	11.28	11.6	639300	11.6	down	down	correct
MRBK.US	Meridian Corporation	20260414	20.4	20.6	20.145	20.49	112000	20.49	up	up	correct
MRCC.US	Monroe Capital Corporation	20260414	4.91	5.2	4.91	5.08	130909	4.48	up	up	correct
MRCY.US	Mercury Systems Inc	20260414	83.71	84.51	83.09	84.09	412400	84.09	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260414	0.324	0.34	0.324	0.329	704700	0.329	up	up	correct
MRIN.US	Marin Software Incorporated	20260414	3950	4060	3950	4020	427757	4020	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260414	1.75	1.75	1.52	1.59	181600	1.59	down	down	correct
MRLN.US	Marlin Business Services Corp	20260414	12.01	12.01	10.62	10.87	912900	10.87	down	up	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20260414	1.09	1.14	1.09	1.11	27100	1.11	up	down	incorrect
MRNA.US	Moderna Inc	20260414	50.59	53	50.05	52.84	5415100	52.84	up	down	incorrect
MRTN.US	Marten Transport Ltd	20260414	14.03	14.17	13.88	14.11	803500	14.11	up	down	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20260414	3.04	3.34	3.04	3.28	3588300	3.28	up	up	correct
MRVL.US	Marvell Technology Inc	20260414	136.11	136.9	130.84	133.83	33600700	133.83	down	down	correct
MS.US	PO	20260414	17.54	17.6	17.41	17.56	78349	17.56	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260414	23.99	24.04	23.56	23.71	174600	23.71	down	down	correct
MSEX.US	Middlesex Water Company	20260414	51.8	52.17	51.04	51.86	210800	51.86	up	up	correct
MSFT.US	Microsoft Corporation	20260414	387.92	394.69	386.52	393.11	37504500	393.11	up	up	correct
MSGM.US	Motorsport Games Inc	20260414	3.88	3.97	3.809	3.87	40100	3.87	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260414	137.93	143.7	136.32	137.41	20643200	137.41	down	down	correct
MTC.US	Mmtec Inc	20260414	7.06	8.745	7.06	8.58	174100	8.58	up	up	correct
MTCH.US	Match Group Inc	20260414	33.28	33.825	33.085	33.59	2707500	33.59	up	up	correct
MTEX.US	Mannatech Incorporated	20260414	4.93	5.3	4.67	4.84	8200	4.84	down	down	correct
MTLS.US	Materialise NV	20260414	5.17	5.28	5.15	5.2	49100	5.2	up	up	correct
MTRX.US	Matrix Service Company	20260414	12.28	12.32	12.01	12.15	144300	12.15	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260414	265	266.05	259.33	263.92	834200	263.92	down	up	incorrect
MU.US	Micron Technology Inc	20260414	434.35	465.78	424.86	465.66	52534900	465.66	up	down	incorrect
MVBF.US	MVB Financial Corp	20260414	26.21	26.37	26.075	26.32	21600	26.32	up	up	correct
MVIS.US	MicroVision Inc	20260414	0.63	0.67	0.62	0.65	3585900	0.65	up	up	correct
MVST.US	Microvast Holdings Inc	20260414	1.64	1.74	1.64	1.73	2914079	1.73	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260414	0.0281	0.0348	0.0253	0.028	46559	0.028	down	down	correct
MXCT.US	MaxCyte Inc.	20260414	0.82	0.885	0.82	0.881	1095000	0.881	up	down	incorrect
MYFW.US	First Western Financial Inc	20260414	26.7	26.74	26.49	26.72	6700	26.72	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20260414	4.6	4.93	4.6	4.91	1028400	4.91	up	down	incorrect
MYPS.US	Playstudios Inc	20260414	0.43	0.48	0.43	0.4638	371814	0.4638	up	down	incorrect
MYPSW.US	MYPSW	20260414	0.006	0.006	0.006	0.006	0	0.006
MYRG.US	MYR Group Inc	20260414	321.53	323.82	315.86	322.07	264400	322.07	up	down	incorrect
MYSZ.US	My Size Inc	20260414	0.64	0.671	0.635	0.635	16100	0.635	down	down	correct
NAII.US	Natural Alternatives International Inc	20260414	2.8	2.9	2.73	2.75	24200	2.75	down	down	correct
NATH.US	Nathan's Famous Inc	20260414	101.22	101.72	101	101.47	13834	101.47	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20260414	26.68	27.24	26.49	26.81	76600	26.81	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260414	3	3.125	2.96	3.06	295200	3.06	up	up	correct
NAVI.US	Navient Corporation	20260414	8.16	8.29	8.12	8.28	676000	8.28	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260414	126.32	130.84	126.32	130.81	1113900	130.81	up	up	correct
NBN.US	Northeast Bank	20260414	123.5	123.5	120.75	123.15	107000	123.15	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20260414	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260414	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260414	45.3	45.47	44.55	45.19	159100	45.19	down	down	correct
NBTX.US	Nanobiotix S.A	20260414	32.8	33.86	31.5	31.83	101341	31.83	down	down	correct
NCMI.US	National CineMedia Inc	20260414	3.38	3.49	3.31	3.45	1483000	3.45	up	up	correct
NCNA.US	NuCana plc	20260414	2.07	2.198	2.07	2.16	21000	2.16	up	down	incorrect
NCNO.US	nCino Inc	20260414	17.27	17.805	17.2	17.47	3026400	17.47	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20260414	68.34	72.9	67.625	69.48	14534	69.48	up	down	incorrect
NCTY.US	The9 Limited	20260414	5.43	5.5	5.3	5.38	35900	5.38	down	up	incorrect
NDAQ.US	Nasdaq Inc	20260414	86.45	87.47	86.38	86.71	3379700	86.71	up	down	incorrect
NDLS.US	Noodles & Company	20260414	8.38	8.71	8.21	8.41	49900	8.41	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20260414	5.125	5.125	4.944	4.96	6500	4.96	down	up	incorrect
NDSN.US	Nordson Corporation	20260414	278.49	281.37	276.8	279.01	315500	279.01	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260414	24.88	25.07	24.5	25.01	38584	25.01	up	up	correct
NEGG.US	Newegg Commerce Inc	20260414	40.68	44.74	39.97	43.87	89500	43.87	up	up	correct
NEO.US	NeoGenomics Inc	20260414	8.06	8.37	7.95	8.35	1787700	8.35	up	up	correct
NEOG.US	Neogen Corporation	20260414	9.11	9.63	9.06	9.61	2962400	9.61	up	up	correct
NEON.US	Neonode Inc	20260414	1.42	1.51	1.39	1.51	141700	1.51	up	down	incorrect
NEPH.US	Nephros Inc	20260414	2.9	2.98	2.78	2.88	17000	2.88	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20260414	5.67	5.94	5.67	5.87	138300	5.87	up	down	incorrect
NESR.US	National Energy Services Reunited Corp	20260414	23.2	23.95	22.75	23.25	2074500	23.25	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20260414	12.29	12.57	12.1258	12.56	236705	12.56	up	up	correct
NEXI.US	NexImmune Inc	20260414	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260414	7.5	7.635	7.315	7.41	2965949	7.41	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260414	13.85	13.91	13.67	13.85	259500	13.85
NFE.US	New Fortress Energy Inc	20260414	0.655	0.686	0.614	0.618	9114000	0.618	down	down	correct
NFLX.US	Netflix Inc	20260414	103.12	106.57	103.04	106.28	40534900	106.28	up	up	correct
NHTC.US	Natural Health Trends Corp	20260414	2.81	2.88	2.78	2.8	25100	2.8	down	down	correct
NICE.US	NICE Ltd	20260414	103.71	105.75	100	101.19	412200	101.19	down	down	correct
NICHX.US	NICHX	20260414	26.14	26.14	26.14	26.14	0	25.9439
NIU.US	Niu Technologies	20260414	2.88	2.97	2.88	2.92	171400	2.92	up	up	correct
NKSH.US	National Bankshares Inc	20260414	37.11	37.25	36.41	37.06	75400	37.06	down	down	correct
NKTR.US	Nektar Therapeutics	20260414	80.65	81.43	78.12	81.26	524200	81.26	up	up	correct
NKTX.US	Nkarta Inc	20260414	2.3	2.415	2.28	2.29	542300	2.29	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260414	8.12	8.28	8.12	8.22	583100	8.22	up	up	correct
NMIH.US	NMI Holdings Inc	20260414	38.98	39.2	38.765	38.85	298800	38.85	down	down	correct
NMRD.US	Nemaura Medical Inc	20260414	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20260414	15.48	15.92	15.35	15.73	1026100	15.73	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260414	0.73	0.752	0.61	0.73	173467	4.38
NNAVW.US	NextNav Inc. Warrant	20260414	6.55	6.6	6.28	6.45	11454	6.45	down	down	correct
NNBR.US	NN Inc	20260414	1.58	1.6	1.55	1.57	1238200	1.57	down	down	correct
NNDM.US	Nano Dimension Ltd	20260414	1.72	1.79	1.712	1.73	1816500	1.73	up	up	correct
NNOX.US	Nano	20260414	2.45	2.5	2.43	2.47	952087	2.47	up	up	correct
NODK.US	NI Holdings Inc	20260414	12.82	12.88	12.76	12.82	11900	12.82
NOTV.US	Inotiv Inc	20260414	0.243	0.259	0.2368	0.245	492759	0.245	up	up	correct
NOVT.US	Novanta Inc	20260414	128.92	129.83	127.42	128.85	228700	128.85	down	down	correct
NPCE.US	NeuroPace Inc	20260414	14.93	15.5	14.78	15.35	222600	15.35	up	up	correct
NRC.US	National Research Corporation	20260414	16.86	17.27	16.8	17.04	49623	17.04	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260414	10.69	10.93	10.53	10.79	319000	10.79	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260414	24.66	24.8	24.34	24.53	85104	24.53	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260414	16.02	16.76	15.78	16.3	1281500	16.3	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260414	13.03	13.03	13.03	13.03	0	13.03
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260414	13.25	13.25	13.25	13.25	0	13.25
NRXP.US	NRx Pharmaceuticals Inc	20260414	2.28	2.545	2.28	2.5	1590136	2.5	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260414	0.0106	0.0148	0.0079	0.01	10541	0.01	down	up	incorrect
NSIT.US	Insight Enterprises Inc	20260414	74.69	75.48	73.65	73.78	305100	73.78	down	up	incorrect
NSPR.US	InspireMD Inc	20260414	1.33	1.39	1.33	1.35	35000	1.35	up	down	incorrect
NSSC.US	Napco Security Technologies Inc	20260414	44.59	45.09	43.49	44.17	345600	44.17	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260414	14.09	14.45	13.71	14.13	38800	14.13	up	up	correct
NTAP.US	NetApp Inc	20260414	98.37	98.9	97.31	98.89	2098900	98.89	up	up	correct
NTCT.US	NetScout Systems Inc	20260414	32.67	33.09	32.36	32.45	583766	32.45	down	down	correct
NTES.US	NetEase Inc	20260414	112.46	114.26	112.35	113.6	727900	113.6	up	up	correct
NTGR.US	NETGEAR Inc	20260414	23.68	24.53	23.57	24.1	469221	24.1	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260414	8.1	8.45	8.05	8.05	17700	8.05	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260414	14.42	15.15	14.35	14.78	2989900	14.78	up	up	correct
NTNX.US	Nutanix Inc	20260414	37.71	38.25	36.64	36.83	2912100	36.83	down	down	correct
NTRA.US	Natera Inc	20260414	207.52	215	206.36	214.64	1734400	214.64	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260414	3.9449	4.1	3.9001	4.06	4867	4.06	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260414	1.15	1.15	1.15	1.15	0	1.15
NTRS.US	Northern Trust Corporation	20260414	154.48	155.9	153.57	155.82	924100	155.82	up	up	correct
NTRSO.US	Northern Trust Corporation	20260414	19.2	19.37	19.2	19.37	13000	19.37	up	up	correct
NTWK.US	NetSol Technologies Inc	20260414	3.44	3.64	3.4	3.46	10800	3.46	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260414	103.69	107.145	103.215	105.02	435000	105.02	up	down	incorrect
NUWE.US	Nuwellis Inc	20260414	1.21	1.28	1.19	1.23	49100	1.23	up	down	incorrect
NVAX.US	Novavax Inc	20260414	8.17	8.4	8.14	8.39	3304100	8.39	up	down	incorrect
NVCR.US	NovoCure Limited	20260414	10.9	11.375	10.85	11.3	992100	11.3	up	up	correct
NVDA.US	NVIDIA Corporation	20260414	190.84	196.51	190.77	196.51	161307016	196.51	up	up	correct
NVEC.US	NVE Corporation	20260414	77.5	78.29	76.16	76.64	53800	76.64	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260414	519.46	521.81	508.57	515.03	187700	515.03	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20260414	10.73	11.2	10.73	11	4900	11	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20260414	0.0033	0.0033	0.0033	0.0033	2158	0.0033
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260414	10.245	10.33	9.53	9.87	17091200	9.87	down	down	correct
NVVE.US	Nuvve Holding Corp	20260414	0.555	0.69	0.555	0.647	1357900	0.647	up	up	correct
NWBI.US	Northwest Bancshares Inc	20260414	13.4	13.45	13.265	13.38	979889	13.38	down	down	correct
NWE.US	NorthWestern Corporation	20260414	68.78	73.82	68.27	73.28	768000	73.28	up	up	correct
NWFL.US	Norwood Financial Corp	20260414	31.11	31.19	30.72	31.12	19000	30.8	up	up	correct
NWL.US	Newell Brands Inc	20260414	3.87	4.05	3.87	4.04	4427800	4.04	up	up	correct
NWPX.US	Northwest Pipe Company	20260414	87.94	89.24	87.17	87.61	111700	87.61	down	down	correct
NWS.US	News Corporation	20260414	28.835	29.32	28.65	28.83	879455	28.83	down	down	correct
NWSA.US	News Corporation	20260414	24.96	25.4	24.92	25.03	2835500	25.03	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260414	210	210.51	207.09	209.89	2547800	209.89	down	down	correct
NXST.US	Nexstar Media Group Inc	20260414	184.3	194.42	184.23	194.11	423400	194.11	up	up	correct
NXTC.US	NextCure Inc	20260414	12.3	13.5	12.08	12.77	53200	12.77	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260414	0.0002	0.0002	0.0002	0.0002	0	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260414	3.17	3.395	3.16	3.27	77500	3.27	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260414	34.69	35.51	34.47	35.33	63300	35.33	up	up	correct
OCC.US	Optical Cable Corporation	20260414	11.86	11.96	10.66	10.98	209800	10.98	down	down	correct
OCCI.US	OFS Credit Company Inc	20260414	2.98	3.08	2.98	3.03	254900	2.98	up	up	correct
OCCIO.US	OFS Credit Company Inc	20260414	25.07	25.07	25.07	25.07	2300	24.947
OCFC.US	OceanFirst Financial Corp	20260414	18.69	18.97	18.53	18.9	414753	18.7019	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260414	0.62	0.65	0.619	0.633	37100	1.899	up	up	correct
OCGN.US	Ocugen Inc	20260414	1.81	1.85	1.78	1.8	4608200	1.8	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260414	12.08	12.47	12.08	12.41	1768900	12.41	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260414	8.915	9.06	8.635	8.76	2608200	8.76	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260414	207.5	210.79	205.61	210.41	1195700	210.41	up	up	correct
OESX.US	Orion Energy Systems Inc	20260414	9.27	9.74	9.155	9.65	55074	9.65	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260414	15.1	15.1	15.1	15.1	0	15.1
OFIX.US	Orthofix Medical Inc	20260414	12.53	12.99	12.53	12.72	191496	12.72	up	up	correct
OFLX.US	Omega Flex Inc	20260414	33.66	33.66	32.85	33	18500	33	down	down	correct
OFS.US	OFS Capital Corporation	20260414	3.81	4.11	3.81	4.08	86015	4.08	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260414	23.6	23.6	23.6	23.6	0	23.291
OGI.US	OrganiGram Holdings Inc	20260414	1.41	1.467	1.41	1.43	315900	1.43	up	up	correct
OKTA.US	Okta Inc	20260414	65.5	67.38	63.44	64.09	4111200	64.09	down	down	correct
OLB.US	The OLB Group Inc	20260414	0.4549	0.5	0.426	0.4998	1074300	0.4998	up	up	correct
OLED.US	Universal Display Corporation	20260414	100.71	100.81	96.95	97.13	369000	97.13	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260414	91.79	94.76	90.8	94.25	1635700	94.25	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260414	16.04	16.51	15.83	16.3	795000	16.3	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260414	2.02	2.03	2.02	2.02	5153400	2.02
OM.US	Outset Medical Inc	20260414	4.31	4.45	4.31	4.35	110900	4.35	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260414	113.52	113.74	111.6	112.42	75800	112.42	down	down	correct
OMCL.US	Omnicell Inc	20260414	35.56	36.4	35.02	36.33	432900	36.33	up	up	correct
OMER.US	Omeros Corporation	20260414	11.48	11.84	11.46	11.84	776500	11.84	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260414	0.95	1.265	0.924	1.17	7921300	1.17	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260414	0.109	0.109	0.1011	0.1011	5534	0.1011	down	down	correct
ON.US	ON Semiconductor Corporation	20260414	71.74	72.53	70.81	72.05	7271800	72.05	up	up	correct
ONB.US	Old National Bancorp	20260414	23.52	23.69	23.38	23.44	3713700	23.44	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20260414	1	1.07	1	1.02	782500	1.02	up	up	correct
ONDS.US	Ondas Holdings Inc	20260414	9.72	9.86	9.3	9.4	41727200	9.4	down	down	correct
ONEW.US	OneWater Marine Inc	20260414	9.98	10.29	9.825	10.29	86800	10.29	up	up	correct
OPBK.US	OP Bancorp	20260414	14.16	14.26	13.98	14.17	22980	14.17	up	up	correct
OPCH.US	Option Care Health Inc	20260414	28.81	28.93	27.87	27.9	1733700	27.9	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260414	4.46	4.59	4.38	4.51	27223900	4.51	up	up	correct
OPGN.US	OpGen Inc	20260414	23.5	23.5	23.5	23.5	0	23.5
OPHC.US	OptimumBank Holdings Inc	20260414	5.26	5.36	5.26	5.26	12500	5.26
OPK.US	OPKO Health Inc	20260414	1.17	1.19	1.17	1.17	1593622	1.17
OPRA.US	Opera Limited	20260414	15.49	15.835	15.39	15.71	368902	15.71	up	up	correct
OPRT.US	Oportun Financial Corporation	20260414	5.15	5.345	5.15	5.33	322000	5.33	up	up	correct
OPRX.US	OptimizeRx Corporation	20260414	5.96	6.2	5.93	6.05	321900	6.05	up	up	correct
ORGN.US	Origin Materials Inc	20260414	2.18	2.36	2.01	2.1	106100	2.1	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20260414	0.0032	0.0032	0.0032	0.0032	39710	0.0032
ORGO.US	Organogenesis Holdings Inc	20260414	2.38	2.51	2.35	2.51	1220000	2.51	up	up	correct
ORGS.US	Orgenesis Inc	20260414	0.16	0.6	0.16	0.6	400	0.6	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20260414	10.45	10.85	10.395	10.53	1014492	10.53	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260414	93.28	94.26	93.1	93.52	3902500	93.52	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260414	3.81	3.91	3.7	3.8	180500	3.8	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20260414	38.27	38.58	37.65	38.45	104800	38.45	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260414	21.43	21.72	21.1	21.61	404100	21.5366	up	down	incorrect
OSIS.US	OSI Systems Inc	20260414	298.11	300.72	296.7	296.86	131500	296.86	down	up	incorrect
OSPN.US	OneSpan Inc	20260414	11	11.15	10.83	10.93	317600	10.93	down	down	correct
OSS.US	One Stop Systems Inc	20260414	8.99	9.125	8.63	8.76	922600	8.76	down	down	correct
OSUR.US	OraSure Technologies Inc	20260414	3.08	3.22	3.08	3.21	263900	3.21	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20260414	24.94	25.25	24.73	24.75	1128400	24.75	down	up	incorrect
OTEX.US	Open Text Corporation	20260414	22.23	22.95	22.05	22.25	1948900	22.25	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260414	0.26	0.265	0.242	0.253	2648800	0.253	down	down	correct
OTLY.US	Oatly Group AB	20260414	12.8	13	12.57	12.69	60100	12.69	down	down	correct
OTTR.US	Otter Tail Corporation	20260414	91.74	92.24	88.26	88.33	301500	88.33	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260414	45.71	45.71	45.11	45.61	11800	45.3635	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260414	2.79	2.995	2.79	2.96	4976200	2.96	up	up	correct
OVLY.US	Oak Valley Bancorp	20260414	34.67	34.8	34.22	34.71	65100	34.71	up	up	correct
OWSCX.US	OWSCX	20260414	19.08	19.08	19.08	19.08	0	19.08
OXBR.US	Oxbridge Re Holdings Limited	20260414	0.701	0.7122	0.6693	0.6849	81691	0.6849	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260414	0.1072	0.1072	0.1072	0.1072	7123	0.1072
OXLC.US	Oxford Lane Capital Corp	20260414	9.86	10.03	9.81	10	1139700	9.8051	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260414	24	24	24	24	500	24
OXLCM.US	Oxford Lane Capital Corp	20260414	24.87	24.87	24.75	24.8499	40706	24.6093	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20260414	24.89	25.025	24.89	25.01	10000	24.88	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20260414	1.87	1.91	1.87	1.91	1287000	1.8746	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260414	23.94	24.04	23.92	23.93	9300	23.586	down	down	correct
OZK.US	Bank OZK	20260414	48.05	48.49	47.68	48.17	1100800	48.17	up	down	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20260414	16.57	16.72	16.49	16.7	38900	16.4127	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20260414	21.74	21.78	21.34	21.59	3561000	21.1984	down	up	incorrect
PAAS.US	Pan American Silver Corp	20260414	58.5	59.09	57.85	58.12	3846300	58.12	down	up	incorrect
PACB.US	Pacific Biosciences of California Inc	20260414	1.47	1.59	1.47	1.57	6339700	1.57	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260414	23.4	23.55	23.2	23.36	3081600	22.9611	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20260414	59.58	59.9	58.64	59.02	231878	59.02	down	up	incorrect
PALI.US	Palisade Bio Inc	20260414	1.98	2.1	1.97	2.06	4092900	2.06	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20260414	7.48	7.655	7.4	7.54	612200	7.54	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20260414	163.37	165.64	158.83	161.59	7415600	161.59	down	down	correct
PASG.US	Passage Bio Inc	20260414	10.99	10.99	9.95	10.86	23100	10.86	down	down	correct
PATK.US	Patrick Industries Inc	20260414	112.81	113.97	109.24	111.39	588100	111.39	down	down	correct
PAVM.US	PAVmed Inc	20260414	9.38	9.668	9.1	9.16	9400	9.16	down	down	correct
PAX.US	Patria Investments Limited	20260414	12.47	12.66	12.39	12.4	602500	12.4	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260414	4.81	5.015	4.81	4.97	1785900	4.97	up	up	correct
PAYS.US	PaySign Inc	20260414	5.7	5.9	5.62	5.72	610600	5.72	up	up	correct
PAYX.US	Paychex Inc	20260414	89.32	90.2	88.62	88.85	2883600	88.85	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260414	14.22	14.57	14.22	14.57	6200	14.57	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260414	13.57	13.57	13.43	13.57	4231	13.47
PBLA.US	Panbela Therapeutics Inc	20260414	0.0002	0.0002	0.0002	0.0002	0	0.0002
PBYI.US	Puma Biotechnology Inc	20260414	7.58	7.73	7.46	7.57	297800	7.57	down	down	correct
PCAR.US	PACCAR Inc	20260414	127.01	127.09	123.61	125.43	3169600	125.43	down	down	correct
PCB.US	PCB Bancorp	20260414	24.13	24.47	23.56	24.2	26600	24.2	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260414	23.95	24.38	23.69	23.75	307100	23.75	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260414	2.88	2.88	2.73	2.87	20300	2.87	down	down	correct
PCT.US	PureCycle Technologies Inc	20260414	6.22	6.855	6.22	6.73	4928400	6.73	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260414	6.2	6.2	6.2	6.2	0	6.2
PCTTW.US	PureCycle Technologies Inc	20260414	0.485	0.485	0.485	0.485	8085	0.485
PCTY.US	Paylocity Holding Corporation	20260414	99.99	101.22	97.33	97.92	675100	97.92	down	down	correct
PCVX.US	Vaxcyte Inc	20260414	62.46	63.18	61.81	62.76	1006600	62.76	up	up	correct
PCYO.US	Pure Cycle Corporation	20260414	11.26	11.425	11.235	11.3	32700	11.3	up	up	correct
PDD.US	Pinduoduo Inc	20260414	101.78	103.18	101.33	102.1	6883400	102.1	up	up	correct
PDEX.US	Pro	20260414	52.75	53.095	50.91	52.77	18878	52.77	up	up	correct
PDFS.US	PDF Solutions Inc	20260414	41.51	42.38	40.86	41.33	333446	41.33	down	down	correct
PDLB.US	PDL Community Bancorp	20260414	17.52	17.66	17.43	17.6	87000	17.6	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260414	1.09	1.13	1.03	1.06	548700	1.06	down	down	correct
PDSKX.US	PDSKX	20260414	28.4	28.4	28.4	28.4	0	28.4
PDSRX.US	PDSRX	20260414	28.14	28.14	28.14	28.14	0	28.14
PDSYX.US	PDSYX	20260414	28.82	28.82	28.82	28.82	0	28.82
PEB.US	PH	20260414	18.02	18.2797	18.01	18.06	4056	18.06	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260414	41.9	42.13	41.32	41.925	60836	41.925	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260414	34.07	34.07	33.59	33.91	171200	33.91	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260414	38.27	38.51	37.95	38.49	1222200	38.382	up	up	correct
PEGA.US	Pegasystems Inc	20260414	42.09	42.88	41.04	41.23	2214900	41.23	down	down	correct
PENN.US	Penn National Gaming Inc	20260414	15.4	15.81	15.4	15.61	3299400	15.61	up	up	correct
PEP.US	PepsiCo Inc	20260414	154.51	156.63	154.29	155.72	5655800	155.72	up	up	correct
PERI.US	Perion Network Ltd	20260414	9.79	10.03	9.68	9.78	324500	9.78	down	down	correct
PESI.US	Perma	20260414	12.14	12.23	11.8	12.13	167700	12.13	down	down	correct
PETS.US	PetMed Express Inc	20260414	2.3	2.36	2.25	2.35	54800	2.35	up	up	correct
PETZ.US	TDH Holdings Inc	20260414	1.06	1.159	1.06	1.159	8100	1.159	up	up	correct
PFALX.US	PFALX	20260414	6.9	6.9	6.9	6.9	0	6.9
PFBC.US	Preferred Bank	20260414	94.16	95.27	93.08	94.9	55700	94.9	up	up	correct
PFFLX.US	PFFLX	20260414	6.9	6.9	6.9	6.9	0	6.9
PFG.US	Principal Financial Group Inc	20260414	93.55	94.5	93.16	94.14	1145400	94.14	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20260414	57.56	58.28	57	57.99	39500	57.99	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260414	6.9	6.9	6.9	6.9	0	6.9
PFLT.US	PennantPark Floating Rate Capital Ltd	20260414	8.51	8.66	8.5	8.61	1058300	8.507	up	up	correct
PFX.US	Phenixfin Corporation	20260414	41.08	41.5	41.08	41.5	406	41.5	up	down	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260414	23.82	23.82	23.82	23.82	600	23.492
PGC.US	Peapack	20260414	38.25	39.46	38	39.35	209300	39.35	up	up	correct
PGEN.US	Precigen Inc	20260414	4.17	4.28	3.91	3.98	4185600	3.98	down	down	correct
PGNY.US	Progyny Inc	20260414	16.92	17.21	16.78	17.17	2118500	17.17	up	up	correct
PHAR.US	Pharming Group NV	20260414	17.59	18.11	17.59	17.68	22200	17.68	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260414	12.72	13.08	12.53	12.67	1043500	12.67	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260414	1.22	1.3	1.22	1.29	240200	1.29	up	up	correct
PHUN.US	Phunware Inc	20260414	1.95	2.03	1.935	2.02	206400	2.02	up	up	correct
PHVS.US	Pharvaris N.V	20260414	27.76	28.78	27.66	28.68	134779	28.68	up	up	correct
PI.US	Impinj Inc	20260414	106.21	108.81	105.63	106.34	252800	106.34	up	up	correct
PIIVX.US	PIIVX	20260414	48.45	48.45	48.45	48.45	0	48.45
PINC.US	Premier Inc	20260414	21.2	21.22	21.2	21.22	800	21.22	up	up	correct
PKBK.US	Parke Bancorp Inc	20260414	29.63	29.68	29.25	29.6	85150	29.6	down	down	correct
PKOH.US	Park	20260414	26.4	26.79	26.1	26.65	25900	26.5349	up	up	correct
PLAB.US	Photronics Inc	20260414	46.45	46.49	44.37	45.71	728000	45.71	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260414	12.55	13.71	12.535	13.55	1067300	13.55	up	up	correct
PLBC.US	Plumas Bancorp	20260414	50.96	52.38	50.5	51.1	139400	50.7694	up	up	correct
PLBY.US	PLBY Group Inc	20260414	1.62	1.67	1.5811	1.64	720519	1.64	up	up	correct
PLCE.US	The Children's Place Inc	20260414	2.88	3.08	2.76	2.99	1385600	2.99	up	up	correct
PLMR.US	Palomar Holdings Inc	20260414	127.88	130.97	127.74	130.89	134600	130.89	up	up	correct
PLPC.US	Preformed Line Products Company	20260414	312.47	324.55	309.81	320.85	160500	320.85	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260414	1.31	1.35	1.285	1.3	186520	1.3	down	down	correct
PLSE.US	Pulse Biosciences Inc	20260414	19.07	20.16	18.93	20.12	273000	20.12	up	up	correct
PLTK.US	Playtika Holding Corp	20260414	3.23	3.37	3.202	3.36	1103500	3.36	up	up	correct
PLUG.US	Plug Power Inc	20260414	2.92	3.01	2.87	2.94	86051600	2.94	up	up	correct
PLUS.US	ePlus inc	20260414	84.14	84.7	82.45	83.01	151900	83.01	down	down	correct
PLXS.US	Plexus Corp	20260414	230.64	232.17	226.86	227.95	231400	227.95	down	down	correct
PMAAX.US	PMAAX	20260414	10.13	10.13	10.13	10.13	0	10.13
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260414	0.6886	0.73	0.684	0.684	248000	0.684	down	up	incorrect
PMFLX.US	PMFLX	20260414	10.13	10.13	10.13	10.13	0	10.0948
PMT.US	PC	20260414	18.5	18.62	18.4	18.56	19104	18.56	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260414	17.86	18.494	17.258	17.38	23000	17.38	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260414	1.38	1.49	1.35	1.47	1294100	1.47	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260414	1.33	1.34	1.3	1.33	134400	1.33
PNFP.US	Pinnacle Financial Partners Inc	20260414	92.47	94.37	91.66	93.71	1347911	93.2364	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260414	4.57	4.66	4.57	4.6	584400	4.52	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260414	215.47	215.47	197.98	198.1	59200	198.1	down	down	correct
PNTG.US	The Pennant Group Inc	20260414	31.22	31.5	30.6	30.65	133200	30.65	down	down	correct
PODD.US	Insulet Corporation	20260414	199.37	203.59	198.8	201.49	733400	201.49	up	up	correct
POLA.US	Polar Power Inc	20260414	1.8	1.88	1.75	1.83	162982	1.83	up	up	correct
POOL.US	Pool Corporation	20260414	217.33	220.46	216.6	217.98	429200	217.98	up	up	correct
POW.US	Powered Brands	20260414	28.1	28.1	27.085	27.54	39400	27.54	down	down	correct
POWI.US	Power Integrations Inc	20260414	53.76	54.61	53.03	54.03	511100	54.03	up	up	correct
POWL.US	Powell Industries Inc	20260414	232.42	236.33	225.1	234.42	619900	234.42	up	up	correct
POWW.US	AMMO Inc	20260414	2.08	2.1	2.05	2.06	409100	2.06	down	down	correct
POWWP.US	AMMO Inc	20260414	25	25	24.9	24.91	10400	24.91	down	down	correct
PPBT.US	Purple Biotech Ltd	20260414	4.03	4.15	4	4	3000	4	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20260414	35.32	35.79	34.98	35.09	589200	35.09	down	down	correct
PPIH.US	Perma	20260414	35.22	35.5	34.32	35.29	61100	35.29	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260414	2.55	2.5906	2.45	2.53	106752	2.53	down	down	correct
PPTA.US	Midas Gold Corp.	20260414	31.63	32.33	30.92	32.11	1411200	32.11	up	up	correct
PRAA.US	PRA Group Inc	20260414	19.64	19.93	19.56	19.84	237300	19.84	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260414	325.95	352.78	325.95	343.6	703400	343.6	up	up	correct
PRCH.US	Porch Group Inc	20260414	6.95	7.075	6.785	7.06	1346800	7.06	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260414	23.7	24.85	23.54	24.59	1045400	24.59	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260414	34.74	35.12	34.63	35.03	405700	35.03	up	up	correct
PRFX.US	PainReform Ltd	20260414	2.69	2.84	2.63	2.75	45475	2.75	up	up	correct
PRGS.US	Progress Software Corporation	20260414	27.84	28.69	27.84	28.18	700500	28.18	up	up	correct
PRIM.US	Primoris Services Corporation	20260414	165.2	166.37	162.49	166.23	534000	166.23	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260414	47.54	47.54	47.54	47.54	0	47.54
PRLD.US	Prelude Therapeutics Incorporated	20260414	4.48	4.48	4.27	4.4	204700	4.4	down	down	correct
PRLVX.US	PRLVX	20260414	46.59	46.59	46.59	46.59	0	46.59
PROF.US	Profound Medical Corp	20260414	6.27	6.54	6.15	6.26	114700	6.26	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260414	17.23	17.23	17.16	17.17	14700	17.17	down	down	correct
PRPH.US	ProPhase Labs Inc	20260414	0.14	0.1602	0.135	0.14	368872	0.14
PRPL.US	Purple Innovation Inc	20260414	0.6144	0.6293	0.61	0.6189	235558	0.6189	up	up	correct
PRPO.US	Precipio Inc	20260414	28.06	29	28	28.5	15900	28.5	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260414	1.79	1.995	1.78	1.99	457481	1.99	up	up	correct
PRTA.US	Prothena Corporation plc	20260414	10.34	10.67	10.34	10.61	370945	10.61	up	up	correct
PRTC.US	PureTech Health plc	20260414	18.05	18.255	17.7	17.87	7330	17.87	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260414	4.81	4.93	4.81	4.93	148000	4.93	up	up	correct
PRTS.US	CarParts.com Inc	20260414	0.79	0.795	0.789	0.7926	394880	0.7926	up	up	correct
PRVA.US	Privia Health Group Inc	20260414	23.01	23.48	22.95	23.12	561400	23.12	up	up	correct
PSA.US	PQ	20260414	15.535	15.59	15.45	15.5199	33436	15.5199	down	down	correct
PSEC.US	Prospect Capital Corporation	20260414	2.65	2.76	2.65	2.73	3530600	2.6853	up	up	correct
PSHG.US	Performance Shipping Inc	20260414	1.9	1.97	1.86	1.88	115400	1.88	down	down	correct
PSMT.US	PriceSmart Inc	20260414	157.46	158.65	155.27	156.72	312600	156.72	down	down	correct
PSNL.US	Personalis Inc	20260414	6.48	6.79	6.47	6.68	999400	6.68	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260414	17.28	17.28	17.28	17.28	0	17.28
PSTV.US	Plus Therapeutics Inc	20260414	6.02	6.03	5.2	5.43	575900	5.43	down	down	correct
PTC.US	PTC Inc	20260414	134.56	136.54	132.42	133.65	1342400	133.65	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260414	70.38	73.79	70.2	73.01	1400700	73.01	up	up	correct
PTEN.US	Patterson	20260414	10.38	10.38	9.82	9.88	12124500	9.88	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260414	97.58	104.97	97.58	104.72	849500	104.72	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260414	0.55	0.559	0.55	0.559	1500	0.559	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260414	5.36	5.57	5.35	5.56	1316500	5.56	up	up	correct
PTON.US	Peloton Interactive Inc	20260414	4.79	4.9	4.73	4.77	10865500	4.77	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20260414	0.006	0.007	0.006	0.006	194900	0.006
PUBM.US	PubMatic Inc	20260414	8.73	8.96	8.73	8.79	395800	8.79	up	down	incorrect
PUCK.US	Goal Acquisitions Corp	20260414	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260414	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260414	1.25	1.3	1.21	1.245	13700	1.245	down	up	incorrect
PWP.US	Perella Weinberg Partners	20260414	20.96	21.67	20.73	21.5	1321000	21.5	up	up	correct
PXLW.US	Pixelworks Inc	20260414	5.5	5.59	5.36	5.36	56400	5.36	down	down	correct
PXS.US	Pyxis Tankers Inc	20260414	4.55	4.66	4.32	4.41	48500	4.41	down	down	correct
PYPD.US	PolyPid Ltd	20260414	4.45	4.45	4.35	4.42	128700	4.42	down	down	correct
PYPL.US	PayPal Holdings Inc	20260414	47.94	48.334	47.7	47.97	11045300	47.97	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260414	1.72	1.84	1.685	1.7	576500	1.7	down	down	correct
PZZA.US	Papa John's International Inc	20260414	35.2	35.88	34.47	34.99	483400	34.99	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260414	132.2	132.94	131.05	132.84	7608300	132.84	up	up	correct
QCRH.US	QCR Holdings Inc	20260414	91	91.65	89.94	90.64	208001	90.64	down	down	correct
QDEL.US	Quidel Corporation	20260414	16.26	17.43	16.26	17.32	1690000	17.32	up	up	correct
QFIN.US	360 DigiTech Inc	20260414	13.79	14.27	13.74	13.99	917400	13.2021	up	up	correct
QH.US	Quhuo Limited	20260414	0.0599	0.0599	0.03	0.042	6022	1.26	down	down	correct
QLYS.US	Qualys Inc	20260414	81.68	84.41	81.68	83.22	1275800	83.22	up	up	correct
QMCO.US	Quantum Corporation	20260414	6.43	7.12	6.35	6.91	1193800	6.91	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260414	5.83	6.98	5.83	6.3	53900	6.3	up	up	correct
QNST.US	QuinStreet Inc	20260414	12.03	12.28	11.98	12.17	601473	12.17	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260414	28.96	29.3	28.84	29.19	142500	29.19	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260414	1.19	1.19	1.12	1.12	24500	1.12	down	up	incorrect
QRVO.US	Qorvo Inc	20260414	79.63	80.84	79.49	80.61	1000600	80.61	up	up	correct
QSI.US	Quantum	20260414	0.8	0.863	0.8	0.841	3070600	0.841	up	up	correct
QSIAW.US	Quantum	20260414	0.07	0.1087	0.07	0.1	5980	0.1	up	up	correct
QTRX.US	Quanterix Corporation	20260414	3.45	3.575	3.34	3.39	1380100	3.39	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260414	7.595	8.33	7.522	8.11	23177400	8.11	up	up	correct
QUIK.US	QuickLogic Corporation	20260414	11.42	11.8	11.1	11.79	213618	11.79	up	up	correct
QURE.US	uniQure N.V	20260414	17.92	17.92	16.81	17.09	1219000	17.09	down	up	incorrect
RAIL.US	FreightCar America Inc	20260414	9.22	9.62	9.19	9.41	155300	9.41	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260414	2.29	2.32	2.11	2.23	22400	2.23	down	down	correct
RAND.US	Rand Capital Corporation	20260414	10.8	11.28	10.5	10.67	11105	10.67	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260414	0.778	0.859	0.778	0.837	1182300	0.837	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260414	23.35	24.74	23.35	24.57	1820000	24.57	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260414	2.47	2.47	2.3	2.37	105700	2.37	down	down	correct
RBB.US	RBB Bancorp	20260414	22.51	22.735	21.645	22.63	36100	22.4783	up	up	correct
RBBN.US	Ribbon Communications Inc	20260414	2.38	2.49	2.36	2.48	1458500	2.48	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260414	73.73	74.73	72.4	74.41	69367	74.41	up	up	correct
RBCN.US	Rubicon Technology Inc	20260414	3.47	3.47	3.16	3.16	5000	3.16	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20260414	15.7499	15.7499	15.61	15.64	2622	15.64	down	down	correct
RCAT.US	Red Cat Holdings Inc	20260414	13.45	13.53	12.43	12.64	8388300	12.64	down	down	correct
RCEL.US	AVITA Medical Inc	20260414	4.89	5.85	4.8	5.6	596800	5.6	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260414	9.07	9.07	9.07	9.07	0	9.07
RCICX.US	Resource Credit Income Fund Class C	20260414	9.2	9.2	9.2	9.2	0	9.2
RCIIX.US	Resource Credit Income Fund Class I Shar	20260414	9.07	9.07	9.07	9.07	0	9.07
RCILX.US	RCILX	20260414	9.08	9.08	9.08	9.08	0	9.08
RCIWX.US	Resource Credit Income Fund Class W Shar	20260414	9.06	9.06	9.06	9.06	0	9.06
RCKT.US	Rocket Pharmaceuticals Inc	20260414	3.7	3.834	3.635	3.64	2441800	3.64	down	up	incorrect
RCKY.US	Rocky Brands Inc	20260414	42.24	42.47	41.68	41.78	22649	41.78	down	up	incorrect
RCMT.US	RCM Technologies Inc	20260414	28.43	29.31	28.07	28.52	53800	28.52	up	up	correct
RCON.US	Recon Technology Ltd	20260414	0.84	0.88	0.84	0.88	27300	0.88	up	up	correct
RDCM.US	RADCOM Ltd	20260414	12.19	12.49	12.05	12.25	55300	12.25	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260414	0.849	0.849	0.8	0.81	22200	0.81	down	down	correct
RDI.US	Reading International Inc	20260414	1.11	1.12	1.08	1.12	28700	1.12	up	up	correct
RDIB.US	Reading International Inc	20260414	9.99	9.99	9.95	9.95	1001	9.95	down	down	correct
RDNT.US	RadNet Inc	20260414	56.78	58.17	56.31	57.76	564600	57.76	up	up	correct
RDVT.US	Red Violet Inc	20260414	36.96	37.455	36.3	36.9	96000	36.9	down	down	correct
RDWR.US	Radware Ltd	20260414	24.48	24.87	23.79	24	200700	24	down	down	correct
REAL.US	The RealReal Inc	20260414	10.52	10.8	10.44	10.57	1895700	10.57	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260414	2.58	2.625	2.53	2.57	618200	2.57	down	down	correct
REE.US	REE Automotive Ltd.	20260414	0.581	0.642	0.58	0.623	86400	0.623	up	up	correct
REED.US	Reed's Inc	20260414	4.05	4.34	3.97	4.34	16200	4.34	up	up	correct
REFR.US	Research Frontiers Incorporated	20260414	0.91	1.02	0.91	1.02	94600	1.02	up	up	correct
REG.US	Regency Centers Corporation	20260414	78.15	79.67	78.07	79.57	1246600	79.57	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260414	744.97	757.68	743.71	755.51	637800	755.51	up	up	correct
REKR.US	Rekor Systems Inc	20260414	0.856	0.883	0.834	0.856	2496900	0.856
RELI.US	Reliance Global Group Inc	20260414	490	500	488	500	6400	500	up	up	correct
RELL.US	Richardson Electronics Ltd	20260414	13.8	13.84	13.54	13.56	89700	13.56	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260414	17.31	18	17.305	17.92	4530400	17.92	up	up	correct
REPL.US	Replimune Group Inc	20260414	1.72	2.06	1.67	1.95	21198300	1.95	up	up	correct
RETO.US	ReTo Eco	20260414	0.6377	1.13	0.5669	0.8408	7995582	0.8408	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260414	21.75	21.9	21.625	21.73	684100	21.73	down	down	correct
RFIL.US	RF Industries Ltd	20260414	12.5	12.74	12.11	12.3	100741	12.3	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260414	33.07	33.5	30.01	30.11	145600	30.11	down	down	correct
RGCO.US	RGC Resources Inc	20260414	23.27	23.79	22.99	22.99	5500	22.771	down	down	correct
RGEN.US	Repligen Corporation	20260414	124.11	131.38	123.83	131.03	1223600	131.03	up	up	correct
RGLD.US	Royal Gold Inc	20260414	267.93	271.84	265.55	271.52	812100	271.52	up	up	correct
RGNX.US	REGENXBIO Inc	20260414	9.09	9.42	9.09	9.3	577700	9.3	up	up	correct
RGP.US	Resources Connection Inc	20260414	3.76	3.815	3.725	3.77	254942	3.77	up	up	correct
RIBT.US	RiceBran Technologies	20260414	0.0003	0.0003	0.0003	0.0003	220	0.0003
RICK.US	RCI Hospitality Holdings Inc	20260414	24.52	24.85	24.14	24.72	37400	24.72	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260414	30.45	31.455	30.31	31.39	414113	31.39	up	up	correct
RILY.US	B. Riley Financial Inc	20260414	7.75	7.97	7.7	7.92	872200	7.92	up	up	correct
RILYN.US	B. Riley Financial Inc	20260414	24.555	24.64	24.5	24.64	12100	24.234	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20260414	12.028	12.5	11.85	12.42	24300	12.42	up	down	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260414	18.5	18.8	18.22	18.46	27000	18.085	down	up	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260414	16.55	16.948	16.4	16.47	49500	16.142	down	up	incorrect
RIOT.US	Riot Blockchain Inc	20260414	18.048	18.91	17.8	18.12	17906900	18.12	up	down	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260414	16.32	16.71	15.8	15.99	29182500	15.99	down	up	incorrect
RKDA.US	Arcadia Biosciences Inc	20260414	1.34	1.38	1.33	1.33	8900	1.33	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260414	73.555	74.75	70.48	72.22	22643000	72.22	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260414	15.56	15.89	14.72	14.75	4093900	14.75	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260414	7.48	7.67	7.155	7.19	1427647	7.19	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260414	8.32	8.485	8.215	8.25	39600	8.25	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260414	14.01	14.34	13.97	14.3	29000	14.3	up	up	correct
RMBS.US	Rambus Inc	20260414	115	122.26	111.44	121.73	2139300	121.73	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260414	2.19	2.37	2.17	2.36	24300	2.36	up	down	incorrect
RMNI.US	Rimini Street Inc	20260414	3.46	3.515	3.446	3.48	308200	3.48	up	down	incorrect
RMR.US	The RMR Group Inc	20260414	16.43	16.65	16.39	16.6	106100	16.1621	up	down	incorrect
RMTI.US	Rockwell Medical Inc	20260414	0.93	0.9397	0.9008	0.9269	156880	0.9269	down	down	correct
RNA.US	Avidity Biosciences Inc	20260414	13.31	14.05	13.175	14.02	670481	14.02	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260414	8.69	10.3	8.675	8.9	19821	8.9	up	up	correct
RNST.US	Renasant Corporation	20260414	39.52	40.08	39.1	39.8	573100	39.8	up	up	correct
RNW.US	Renew Energy Global PLC	20260414	4.84	4.87	4.78	4.83	442000	4.83	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260414	0.0038	0.0065	0.0033	0.0065	30413	0.0065	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260414	1.04	1.04	1	1.03	252100	1.03	down	down	correct
ROAD.US	Construction Partners Inc	20260414	116.06	117.71	113.55	114.91	411000	114.91	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260414	41.55	41.76	41.08	41.53	211100	41.53	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260414	29.02	29.69	28.96	29.12	3954600	29.12	up	up	correct
ROKU.US	Roku Inc	20260414	104.2	107.723	104.13	106.54	2558900	106.54	up	up	correct
ROOT.US	Root Inc	20260414	46.13	46.86	45.65	46.31	449400	46.31	up	up	correct
ROST.US	Ross Stores Inc	20260414	220.35	223.6	219.08	223.29	1790900	223.29	up	up	correct
RPAY.US	Repay Holdings Corporation	20260414	3.17	3.29	3.04	3.07	949700	3.07	down	down	correct
RPD.US	Rapid7 Inc	20260414	5.32	5.58	5.32	5.35	2778100	5.35	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260414	2.16	2.21	2.12	2.19	225100	2.19	up	up	correct
RPRX.US	Royalty Pharma plc	20260414	48.4	49.01	48.35	48.82	3887100	48.82	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20260414	93.63	95.695	92.67	95.32	64400	95.32	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20260414	3.37	3.63	3.35	3.52	347600	3.52	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20260414	57.16	57.77	56.75	57.6	702800	57.6	up	down	incorrect
RSSS.US	Research Solutions Inc	20260414	2.3	2.35	2.26	2.33	60600	2.33	up	down	incorrect
RSVR.US	Reservoir Media Inc	20260414	10	10.055	9.85	9.94	50900	9.94	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20260414	0.2	0.2	0.2	0.2	200	0.2
RUN.US	Sunrun Inc	20260414	13.05	13.219	12.415	12.45	10814400	12.45	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260414	70.7	71.92	70.16	71.27	256700	71.27	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260414	72.35	73	71.28	72.75	81400	72.75	up	up	correct
RVMD.US	Revolution Medicines Inc	20260414	136.5	148	134.66	147.01	8202300	147.01	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260414	0.87	0.91	0.81	0.86	742500	0.86	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20260414	5.49	5.7	5.48	5.53	40800	5.53	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260414	6.55	6.69	6.37	6.49	2951500	6.49	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260414	3.49	3.55	3.465	3.54	9066800	3.54	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260414	7.09	7.41	7.09	7.27	510684	7.27	up	up	correct
RXT.US	Rackspace Technology Inc	20260414	1.23	1.3	1.2	1.24	5460601	1.24	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260414	62.44	63.44	62.37	62.55	771700	62.55	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260414	86.93	88.41	86.16	87.28	520500	87.28	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20260414	25.115	25.22	25.09	25.13	11400	25.13	up	up	correct
RZLT.US	Rezolute Inc	20260414	3.63	3.75	3.545	3.55	874000	3.55	down	down	correct
SABR.US	Sabre Corporation	20260414	1.6	1.65	1.55	1.57	4716700	1.57	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20260414	3.95	3.975	3.82	3.86	620600	3.86	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260414	0.0251	0.0251	0.0251	0.0251	2065	0.0251
SAFT.US	Safety Insurance Group Inc	20260414	75.13	75.31	74.65	74.99	71800	74.99	down	down	correct
SAIA.US	Saia Inc	20260414	402.4	409	391.91	404.47	523400	404.47	up	up	correct
SALM.US	Salem Media Group Inc	20260414	0.45	0.45	0.45	0.45	4504	0.45
SAMG.US	Silvercrest Asset Management Group Inc	20260414	13.52	13.82	13.49	13.59	18700	13.59	up	up	correct
SANA.US	Sana Biotechnology Inc	20260414	3.99	4.08	3.41	3.48	16419100	3.48	down	down	correct
SANM.US	Sanmina Corporation	20260414	155	156.54	151.31	154.47	402500	154.47	down	up	incorrect
SATS.US	EchoStar Corporation	20260414	127.91	131.73	126.14	130.47	4818300	130.47	up	down	incorrect
SAVA.US	Cassava Sciences Inc	20260414	1.62	1.6489	1.57	1.59	652872	1.59	down	down	correct
SBAC.US	SBA Communications Corporation	20260414	219.86	220.16	215.2	218.08	1200803	218.08	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260414	32.29	32.58	31.95	32.37	536700	32.37	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260414	7.11	7.48	7.03	7.14	9635000	7.14	up	up	correct
SBFG.US	SB Financial Group Inc	20260414	22.36	22.53	22.2	22.53	4700	22.53	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260414	14.37	15.58	14.35	15.56	452048	15.56	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260414	24.99	25.18	24.51	24.58	836341	24.58	down	down	correct
SBNY.US	Signature Bank	20260414	0.581	0.75	0.581	0.72	3100	0.72	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260414	20.03	20.36	19.94	20.34	1290000	20.34	up	up	correct
SBSI.US	Southside Bancshares Inc	20260414	32.89	33.23	32.64	33.04	75900	33.04	up	up	correct
SBUX.US	Starbucks Corporation	20260414	97.88	99	97.56	98.47	4995500	98.47	up	up	correct
SCHL.US	Scholastic Corporation	20260414	39.54	40.15	39.41	39.9	762800	39.7016	up	up	correct
SCKT.US	Socket Mobile Inc	20260414	0.86	0.86	0.82	0.85	20200	0.85	down	down	correct
SCOR.US	comScore Inc	20260414	7.32	7.4	6.92	7.16	12647	7.16	down	down	correct
SCPS.US	Scopus BioPharma Inc	20260414	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260414	39.21	39.76	38.6	38.61	185904	38.61	down	down	correct
SCVL.US	Shoe Carnival Inc	20260414	17.61	18.01	17.39	17.85	549600	17.85	up	up	correct
SCYX.US	SCYNEXIS Inc	20260414	1.02	1.08	1.01	1.02	400927	1.02
SDGR.US	Schrödinger Inc	20260414	11.575	11.97	11.575	11.91	1603400	11.91	up	up	correct
SEAC.US	SeaChange International Inc	20260414	3.51	3.51	3.51	3.51	0	3.51
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260414	6.61	6.87	6.29	6.79	53300	6.79	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260414	0.03	0.057	0.03	0.057	700	0.057	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20260414	44.13	45.1	42.14	42.98	3178700	42.98	down	down	correct
SEED.US	Origin Agritech Limited	20260414	1.29	1.32	1.27	1.29	18600	1.29
SEER.US	Seer Inc	20260414	1.9	1.95	1.87	1.94	780478	1.94	up	up	correct
SEIC.US	SEI Investments Company	20260414	78.98	80.88	78.98	79.8	746400	79.8	up	up	correct
SELF.US	Global Self Storage Inc	20260414	5.32	5.41	5.28	5.41	42000	5.41	up	up	correct
SENEA.US	Seneca Foods Corporation	20260414	163.07	165	161.45	162.76	59900	162.76	down	down	correct
SENEB.US	Seneca Foods Corporation	20260414	164.98	164.98	164.98	164.98	48	164.98
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260414	2.15	2.26	2.04	2.14	22300	2.14	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260414	45.19	45.19	45.19	45.19	2092	45.19
SFBS.US	ServisFirst Bancshares Inc	20260414	78.41	78.715	77.345	78.29	306730	78.29	down	up	incorrect
SFIX.US	Stitch Fix Inc	20260414	3.26	3.395	3.16	3.33	1438300	3.33	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20260414	75.45	75.91	74.16	75.19	1478800	75.19	down	up	incorrect
SFNC.US	Simmons First National Corporation	20260414	20.51	20.66	20.36	20.57	936600	20.57	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20260414	58.45	59.07	57.72	58.85	112900	58.85	up	down	incorrect
SGA.US	Saga Communications Inc	20260414	11.6	11.98	11.6	11.98	3600	11.98	up	up	correct
SGC.US	Superior Group of Companies Inc	20260414	10.74	10.89	10.7	10.7	18900	10.7	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260414	3.7	3.82	3.7	3.82	150300	3.82	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260414	17.58	18.37	17.3	17.57	3734900	17.57	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20260414	0.25	0.27	0.25	0.26	5669600	0.26	up	up	correct
SGRP.US	SPAR Group Inc	20260414	0.51	0.6	0.51	0.59	224700	0.59	up	up	correct
SGRY.US	Surgery Partners Inc	20260414	13.1	13.305	12.97	13.1	754700	13.1
SHBI.US	Shore Bancshares Inc	20260414	19.33	19.415	18.95	19.3	180209	19.3	down	down	correct
SHC.US	Sotera Health Company	20260414	15.73	15.98	15.72	15.93	1965400	15.93	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260414	15.08	15.29	14.76	15.17	213700	15.17	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20260414	14.9	14.9	14.45	14.58	145400	14.58	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20260414	6.79	7.31	6.685	7.22	5795500	7.22	up	down	incorrect
SHO.US	PI	20260414	19.68	19.86	19.68	19.86	21653	19.86	up	down	incorrect
SHOO.US	Steven Madden Ltd	20260414	37.87	38.58	37.83	38.2	931500	38.2	up	down	incorrect
SIBN.US	SI	20260414	14	14.59	13.85	14.43	656992	14.43	up	up	correct
SIEB.US	Siebert Financial Corp	20260414	1.75	1.89	1.75	1.86	77169	1.86	up	down	incorrect
SIFY.US	Sify Technologies Limited	20260414	12.97	13.48	12.43	12.96	96700	12.96	down	up	incorrect
SIGA.US	SIGA Technologies Inc	20260414	4.4	4.62	4.36	4.58	410200	4.58	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20260414	81.11	82.17	80.21	80.9	266300	80.9	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260414	16.18	16.375	16.18	16.375	5100	16.375	up	up	correct
SILC.US	Silicom Ltd	20260414	22.98	23.69	22.63	23.17	54800	23.17	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260414	128	130.22	126.14	130.15	790900	130.15	up	up	correct
SINT.US	Sintx Technologies Inc	20260414	2.87	2.99	2.8	2.8	28000	2.8	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260414	24	24.1	23.71	23.72	3087400	23.72	down	down	correct
SISI.US	Shineco Inc	20260414	0.309	0.309	0.309	0.309	0	0.309
SITM.US	SiTime Corporation	20260414	452.73	460.28	444.5	446.04	365000	446.04	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260414	1.35	1.356	1.26	1.26	14800	1.26	down	down	correct
SKIN.US	The Beauty Health Company	20260414	0.944	1	0.922	0.99	744700	0.99	up	up	correct
SKYT.US	SkyWater Technology Inc	20260414	29.81	32	29.81	31.39	2515300	31.39	up	up	correct
SKYW.US	SkyWest Inc	20260414	95.94	99.16	95.76	98.1	284800	98.1	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260414	211.5	212	210.95	211.06	313800	211.06	down	down	correct
SLDB.US	Solid Biosciences Inc	20260414	8.46	8.8661	8.18	8.23	1588453	8.23	down	down	correct
SLGL.US	Sol	20260414	76	77.985	74.41	76.5	32500	76.5	up	up	correct
SLGN.US	Silgan Holdings Inc	20260414	41.81	42.02	41.28	41.47	508900	41.47	down	down	correct
SLM.US	SLM Corporation	20260414	21.95	22.19	21.81	22.05	2065600	22.05	up	up	correct
SLMBP.US	SLM Corporation	20260414	74.92	75.02	74.92	75.02	1400	75.02	up	up	correct
SLN.US	Silence Therapeutics plc	20260414	6.02	6.18	5.81	6.12	652500	6.12	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260414	3.5	3.65	3.45	3.57	20100	3.57	up	up	correct
SLNH.US	Soluna Holdings Inc	20260414	1.16	1.23	1.01	1.05	14040300	1.05	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260414	8.45	8.99	8.1	8.98	24200	8.98	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20260414	52.66	52.69	52.61	52.62	4267200	52.62	down	down	correct
SLP.US	Simulations Plus Inc	20260414	13.08	13.6	12.98	13.37	452500	13.37	up	up	correct
SLRC.US	SLR Investment Corp	20260414	15.44	15.84	15.43	15.82	272500	15.82	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260414	4.85	4.95	4.74	4.86	3390900	4.86	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260414	26	26.0011	26	26.0011	592	26.0011	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20260414	66.67	67.74	65.83	66.86	91500	66.86	up	down	incorrect
SMBK.US	SmartFinancial Inc	20260414	42.18	42.53	41.63	42.49	73700	42.49	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20260414	27	27.8	26.5	27.2	40885400	27.2	up	down	incorrect
SMID.US	Smith	20260414	30.62	33.3	30.62	32.07	14000	32.07	up	up	correct
SMIT.US	Schmitt Industries Inc	20260414	0.0403	0.0403	0.0403	0.0403	0	0.0403
SMMT.US	Summit Therapeutics Inc	20260414	20.11	21.07	20.1	20.85	2325000	20.85	up	up	correct
SMPL.US	The Simply Good Foods Company	20260414	11.06	11.435	10.96	11.39	6444500	11.39	up	up	correct
SMSI.US	Smith Micro Software Inc	20260414	0.69	0.71	0.69	0.69	58400	0.69
SMTC.US	Semtech Corporation	20260414	93.34	93.83	88.76	90.12	2384200	90.12	down	down	correct
SMTI.US	Sanara MedTech Inc	20260414	17.47	18.54	17.25	18.51	35600	18.51	up	up	correct
SNAX.US	Stryve Foods Inc	20260414	0.001	0.001	0.001	0.001	1166	0.001
SNBR.US	Sleep Number Corporation	20260414	1.73	1.94	1.67	1.77	2038543	1.77	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260414	17.55	18.275	17.55	17.97	482496	17.97	up	up	correct
SND.US	Smart Sand Inc	20260414	4.98	4.98	4.68	4.76	351300	4.6656	down	down	correct
SNDL.US	Sundial Growers Inc	20260414	1.37	1.45	1.37	1.44	1647000	1.44	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260414	24.27	24.8	24.123	24.43	887900	24.43	up	up	correct
SNES.US	SenesTech Inc	20260414	1.615	1.69	1.6	1.64	17000	1.64	up	up	correct
SNEX.US	StoneX Group Inc	20260414	99.6	103.05	99.38	102.23	1054200	102.23	up	up	correct
SNFCA.US	Security National Financial Corporation	20260414	9.63	9.79	9.5702	9.64	20507	9.64	up	up	correct
SNGX.US	Soligenix Inc	20260414	1.14	1.15	1.13	1.15	93000	1.15	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260414	2.36	2.44	2.17	2.18	13200	2.18	down	down	correct
SNPS.US	Synopsys Inc	20260414	424.83	430.14	418.2	418.8	1255700	418.8	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260414	25.21	25.38	24.5	24.6629	19977	24.6629	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260414	31.77	31.77	28.25	28.7	29800	28.7	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260414	3.01	3.1	2.94	2.94	21100	2.94	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260414	1.95	1.98	1.934	1.94	5500	1.94	down	down	correct
SNY.US	Sanofi	20260414	47.18	47.8	47.15	47.64	2057700	47.64	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260414	17.53	18.075	17.4	17.91	57502600	17.91	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260414	16.5	17	15.53	15.53	8600	15.53	down	down	correct
SOHON.US	Sotherly Hotels Inc	20260414	15.28	15.28	15.28	15.28	300	15.28
SOHOO.US	Sotherly Hotels Inc	20260414	15	15.9	15	15.9	4800	15.9	up	up	correct
SOHU.US	Sohu.com Limited	20260414	14.64	15.17	14.54	14.75	52100	14.75	up	up	correct
SONM.US	Sonim Technologies Inc	20260414	3.14	3.458	3.101	3.35	4500	3.35	up	up	correct
SONO.US	Sonos Inc	20260414	13.33	13.79	13.29	13.66	828000	13.66	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260414	0.388	0.388	0.323	0.346	1066900	0.346	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260414	4.87	5.28	4.73	4.96	148768	4.96	up	up	correct
SOTK.US	Sono	20260414	4.04	4.095	3.98	4.07	64457	4.07	up	up	correct
SPCB.US	SuperCom Ltd	20260414	8.68	8.75	8.57	8.69	20900	8.69	up	up	correct
SPFI.US	South Plains Financial Inc	20260414	44.06	44.48	43.725	44.3	81400	44.1258	up	up	correct
SPOK.US	Spok Holdings Inc	20260414	11	11.13	10.925	11.1	131260	11.1	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260414	65.57	68.85	59.25	67.8	101300	67.8	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260414	2.84	2.88	2.76	2.78	603700	2.78	down	down	correct
SPSC.US	SPS Commerce Inc	20260414	52.99	54.7	52.37	52.55	738000	52.55	down	down	correct
SPT.US	Sprout Social Inc	20260414	5.29	5.42	5.145	5.24	1674300	5.24	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260414	1.46	1.58	1.44	1.58	861900	1.58	up	up	correct
SPWR.US	SunPower Corporation	20260414	1.18	1.25	1.17	1.23	1053700	1.23	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260414	2.92	3.4599	2.85	3.41	310467	3.41	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260414	8.09	8.3	7.64	8.2	3400	8.2	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260414	16.32	16.93	16.251	16.58	2238900	16.58	up	up	correct
SRAX.US	SRAX Inc	20260414	0.02	0.02	0.02	0.02	0	0.02
SRCE.US	1st Source Corporation	20260414	73.78	74.76	73.01	74.25	125300	74.25	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260414	0.0008	0.0011	0.0008	0.0008	133242	0.0008
SRPT.US	Sarepta Therapeutics Inc	20260414	21.96	22.44	21.76	22.15	2294700	22.15	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260414	58.77	58.77	58.77	58.77	0	58.77
SRRK.US	Scholar Rock Holding Corporation	20260414	49.54	50.345	48.89	49.55	1754300	49.55	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260414	4.43	4.55	4.335	4.49	35700	4.49	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260414	29.86	31.9	29.565	31.85	287300	31.85	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260414	0.017	0.017	0.017	0.017	1514	0.017
SSB.US	South State Corporation	20260414	97.4	99.2199	96.84	98.19	1424497	98.19	up	down	incorrect
SSBI.US	Summit State Bank	20260414	13.7	13.7	13.7	13.7	4400	13.7
SSKN.US	STRATA Skin Sciences Inc	20260414	0.13	0.14	0.11	0.14	7200	0.14	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20260414	69.44	70.77	69.42	70	1852900	70	up	down	incorrect
SSP.US	The E.W. Scripps Company	20260414	4.24	4.48	4.24	4.37	433100	4.37	up	up	correct
SSRM.US	SSR Mining Inc	20260414	32.54	32.91	31.89	32.84	2942500	32.84	up	up	correct
SSSS.US	SuRo Capital Corp	20260414	12.69	13.12	12.65	13.01	365100	13.01	up	up	correct
SSTI.US	ShotSpotter Inc	20260414	6.46	6.65	6.46	6.57	90600	6.57	up	up	correct
SSYS.US	Stratasys Ltd	20260414	8.59	8.69	8.45	8.45	456100	8.45	down	down	correct
STAA.US	STAAR Surgical Company	20260414	26.84	26.84	24.43	24.43	2059900	24.43	down	down	correct
STAB.US	Statera Biopharma Inc	20260414	0.0004	0.0004	0.0004	0.0004	0	0.0004
STBA.US	S&T Bancorp Inc	20260414	43.82	44.06	43.19	43.87	190200	43.87	up	up	correct
STEP.US	StepStone Group Inc	20260414	50.17	52.94	50.15	52.63	1007700	52.63	up	up	correct
STGW.US	MDC Partners Inc	20260414	6.45	6.57	6.39	6.56	1003800	6.56	up	up	correct
STIM.US	Neuronetics Inc	20260414	1.39	1.499	1.38	1.43	1217200	1.43	up	up	correct
STKL.US	SunOpta Inc	20260414	6.49	6.49	6.48	6.49	445900	6.49
STKS.US	The ONE Group Hospitality Inc	20260414	1.703	1.755	1.703	1.74	23696	1.74	up	up	correct
STLD.US	Steel Dynamics Inc	20260414	195.31	197.83	194.52	195.3	962500	195.3	down	down	correct
STNE.US	StoneCo Ltd	20260414	14.86	15.05	14.39	14.61	5008200	12.0696	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260414	35.08	36.79	34.95	35.86	663400	35.86	up	up	correct
STRA.US	Strategic Education Inc	20260414	79.01	79.82	78.87	79.37	194100	79.37	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260414	100	100.1	100	100	15823400	99.042
STRL.US	Sterling Construction Company Inc	20260414	465.91	472.61	457.02	464.54	552900	464.54	down	down	correct
STRO.US	Sutro Biopharma Inc	20260414	26.35	28.92	25.2701	28.78	509731	28.78	up	up	correct
STRR.US	Star Equity Holdings Inc	20260414	9.64	9.71	9.64	9.71	1300	9.71	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260414	10.14	10.14	10.14	10.14	100	10.14
STRS.US	Stratus Properties Inc	20260414	31.02	31.57	30.68	31.57	9200	31.57	up	down	incorrect
STRT.US	Strattec Security Corporation	20260414	80.38	82.43	78.34	79.42	159700	79.42	down	up	incorrect
STTK.US	Shattuck Labs Inc	20260414	6.81	6.927	6.68	6.78	330500	6.78	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20260414	520	534.23	501.45	533.44	3568600	533.44	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20260414	7.71	7.9	7.71	7.83	191400	7.83	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260414	50.63	51.03	49.76	50.11	460000	50.11	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260414	0.73	0.93	0.73	0.829	1416700	0.829	up	up	correct
SVA.US	Sinovac Biotech Ltd	20260414	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260414	1.35	1.36	1.31	1.33	10589370	1.3213	down	down	correct
SVRA.US	Savara Inc	20260414	5.97	6.24	5.94	6.07	1266100	6.07	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260414	0.02	0.02	0.02	0.02	25	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260414	1.665	1.72	1.63	1.71	17400	1.71	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260414	0.0697	0.0697	0.0697	0.0697	0	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260414	14.63	14.86	14.46	14.85	576000	14.85	up	up	correct
SWIM.US	Latham Group Inc	20260414	5.78	5.93	5.745	5.92	363100	5.92	up	up	correct
SWKH.US	SWK Holdings Corporation	20260414	15.9	15.9	15.9	15.9	0	15.9
SWKS.US	Skyworks Solutions Inc	20260414	56.5	57.5	56.05	57.28	2432000	57.28	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260414	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260414	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260414	2.33	2.41	2.045	2.08	41900	2.08	down	down	correct
SY.US	So	20260414	2.7	2.77	2.68	2.76	438400	2.76	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260414	71.75	71.88	70.68	71.42	158300	71.42	down	down	correct
SYBX.US	Synlogic Inc	20260414	0.62	0.638	0.607	0.6353	50100	0.6353	up	up	correct
SYNA.US	Synaptics Incorporated	20260414	74.95	77.89	73.81	76.76	752900	76.76	up	up	correct
SYPR.US	Sypris Solutions Inc	20260414	3.49	3.65	3.38	3.53	109400	3.53	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260414	0.0005	0.0005	0.0002	0.0002	12070	0.0002	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260414	10.45	10.46	10.45	10.46	100500	10.46	up	up	correct
TACO.US	Del Taco Restaurants Inc	20260414	10.25	10.255	10.25	10.25	4100	10.25
TACT.US	TransAct Technologies Incorporated	20260414	3.37	3.45	3.3	3.4	7900	3.4	up	up	correct
TAIT.US	Taitron Components Incorporated	20260414	1.5208	1.5208	1.5081	1.52	9467	1.52	down	down	correct
TAKMX.US	TAKMX	20260414	8.08	8.08	8.08	8.08	0	8.08
TALK.US	Talkspace Inc	20260414	5.18	5.18	5.17	5.17	1003000	5.17	down	down	correct
TALKW.US	Talkspace Inc	20260414	0.0023	0.0029	0.0016	0.0021	64531	0.0021	down	down	correct
TANH.US	Tantech Holdings Ltd	20260414	0.307	0.35	0.302	0.319	499200	0.319	up	up	correct
TAOP.US	Taoping Inc	20260414	1.24	1.3	1.22	1.26	6600	1.26	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20260414	5.13	5.295	5.05	5.13	660100	5.13
TARS.US	Tarsus Pharmaceuticals Inc	20260414	72.72	74.1	71.94	73.81	278400	73.81	up	down	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20260414	6.88	7.08	6.76	6.78	503435	6.78	down	up	incorrect
TATT.US	TAT Technologies Ltd	20260414	45.48	46.14	44.65	44.79	141700	44.79	down	down	correct
TAYD.US	Taylor Devices Inc	20260414	52.53	53.01	49.22	50.56	90500	50.56	down	down	correct
TBBK.US	The Bancorp Inc	20260414	59.79	60.19	59.22	59.53	281700	59.53	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260414	3.4	3.475	3.395	3.43	1436200	3.43	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260414	0.011	0.011	0.011	0.011	45160	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260414	22.34	22.54	21.9	21.93	69700	21.93	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260414	0.0003	0.0003	0.0003	0.0003	0	0.0003
TBNK.US	Territorial Bancorp Inc	20260414	45.53	46.09	45.53	46.05	36757	46.05	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260414	16.54	16.99	16.46	16.6	489400	16.6	up	up	correct
TC.US	TuanChe ADR	20260414	10.5	10.5	10.5	10.5	0	10.5
TCBI.US	Texas Capital Bancshares Inc	20260414	101.69	103.4	100.89	103.15	355100	103.15	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260414	21.93	22	21.625	21.96	21500	21.96	up	up	correct
TCBK.US	TriCo Bancshares	20260414	50	50.6023	49.25	50.48	140238	50.48	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260414	17.1	17.1	17.1	17.1	85	17.1
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260414	41.33	41.647	40.13	41.56	64900	41.56	up	up	correct
TCCO.US	Technical Communications Corporation	20260414	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260414	24.42	25.155	24.32	25.06	393200	25.06	up	down	incorrect
TCOM.US	Trip.com Group Limited	20260414	51.21	52.67	51.2	52.57	2838100	52.57	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20260414	16.95	17.01	16.95	17.01	14777	17.01	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20260414	3.95	4.1	3.9499	4.08	944870	4.08	up	down	incorrect
TCRX.US	Tscan Therapeutics Inc	20260414	1.03	1.08	1.024	1.06	1226200	1.06	up	down	incorrect
TCX.US	Tucows Inc	20260414	15.95	16.5	15.95	16.49	21250	16.49	up	down	incorrect
TDAC.US	Trident Acquisitions Corp	20260414	10.6	10.6	10.6	10.6	1290	10.6
TDACU.US	Trident Acquisitions Corp	20260414	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260414	19.225	19.46	19.16	19.46	28076	19.46	up	up	correct
TDUP.US	ThredUp Inc	20260414	3.95	4.12	3.95	4.03	3190300	4.03	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260414	62.2	63.45	59.36	59.71	6930600	59.71	down	down	correct
TECH.US	Bio	20260414	58.03	60.44	57.64	58.66	2543700	58.66	up	up	correct
TELA.US	TELA Bio Inc	20260414	0.57	0.65	0.568	0.602	132300	0.602	up	down	incorrect
TENB.US	Tenable Holdings Inc	20260414	17.57	18.07	17.47	17.87	4124200	17.87	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260414	14.53	15	14.419	14.78	634100	14.78	up	up	correct
TER.US	Teradyne Inc	20260414	366.57	370	362.5	365.51	2639900	365.51	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20260414	52.67	52.69	52.6	52.68	4681803	52.68	up	up	correct
TFC.US	PR	20260414	18.99	19.04	18.9086	18.99	47367	18.99
TFSL.US	TFS Financial Corporation	20260414	14.76	14.81	14.58	14.73	765900	14.73	down	down	correct
TGLS.US	Tecnoglass Inc	20260414	45.74	46.1899	45.29	45.71	175409	45.71	down	down	correct
TGTX.US	TG Therapeutics Inc	20260414	33.77	34.68	33.72	34.56	1412800	34.56	up	up	correct
TH.US	Target Hospitality Corp	20260414	14.44	14.85	14.43	14.53	791209	14.53	up	up	correct
THFF.US	First Financial Corporation	20260414	66.61	67.35	65.85	66.74	76690	66.74	up	down	incorrect
THRM.US	Gentherm Incorporated	20260414	29.39	29.63	29.21	29.34	109533	29.34	down	down	correct
THRY.US	Thryv Holdings Inc	20260414	2.94	3.09	2.94	3.09	429900	3.09	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260414	83.17	83.17	79.82	80.56	1061100	80.56	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20260414	6.925	7.17	6.925	7.03	2653300	7.03	up	down	incorrect
TIL.US	Instil Bio Inc	20260414	8.43	8.5	8.2568	8.44	15956	8.44	up	down	incorrect
TILE.US	Interface Inc	20260414	27.39	27.76	27.26	27.62	483900	27.62	up	down	incorrect
TIPT.US	Tiptree Inc	20260414	17.09	17.36	17.09	17.25	170300	17.25	up	up	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260414	0.0047	0.0065	0.004	0.005	384422	0.005	up	up	correct
TITN.US	Titan Machinery Inc	20260414	19.78	20.04	19.5	19.98	130700	19.98	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260414	0.887	0.97	0.885	0.93	138900	0.93	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260414	3.02	3.26	2.99	3.03	118600	3.03	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260414	2.32	2.36	2.28	2.32	45500	2.32
TLRY.US	Tilray Inc	20260414	6.9	7.09	6.81	6.91	2615100	6.91	up	up	correct
TLS.US	Telos Corporation	20260414	4.1	4.19	4.07	4.15	353500	4.15	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260414	1.15	1.32	1.15	1.29	372200	1.29	up	up	correct
TMC.US	TMC the metals company Inc	20260414	4.715	4.81	4.665	4.72	3425800	4.72	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260414	2.02	2.14	1.975	2.13	1141500	2.13	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260414	0.2901	0.349	0.29	0.3375	99457	0.3375	up	up	correct
TMDX.US	TransMedics Group Inc	20260414	114.02	117.5	114	115.68	479100	115.68	up	up	correct
TMUS.US	T	20260414	190.14	191.45	187.8	190	6604500	190	down	up	incorrect
TNDM.US	Tandem Diabetes Care Inc	20260414	20.33	21.12	20.05	21.11	2579500	21.11	up	down	incorrect
TNGX.US	Bctg Acquisition Corp	20260414	21.85	24.08	21.58	24.06	3539100	24.06	up	down	incorrect
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260414	13.1	13.89	12.93	13.35	794000	13.35	up	down	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260414	0.74	0.78	0.7285	0.739	2802472	0.739	down	up	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20260414	3.32	3.54	3.31	3.38	1439700	3.38	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20260414	0.0489	0.049	0.0489	0.0489	15159	0.0489
TOMZ.US	TOMI Environmental Solutions Inc	20260414	0.59	0.59	0.57	0.58	19500	0.58	down	down	correct
TOPS.US	Top Ships Inc	20260414	3.1	3.1	2.9	3.03	45800	3.03	down	down	correct
TOUR.US	Tuniu Corporation	20260414	0.75	0.76	0.723	0.729	6590	7.29	down	down	correct
TOWN.US	TowneBank	20260414	35.72	35.825	35.27	35.62	268918	35.62	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260414	2.21	2.27	2.05	2.25	314200	2.25	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260414	13.93	14.49	13.74	14.03	89700	14.03	up	up	correct
TREE.US	LendingTree Inc	20260414	44.32	45.93	43.99	45.29	266700	45.29	up	up	correct
TRIB.US	Trinity Biotech plc	20260414	0.69	0.74	0.68	0.72	144500	0.72	up	up	correct
TRIN.US	Trinity Capital Inc	20260414	15.34	15.51	15.34	15.5	1469500	15.33	up	up	correct
TRIP.US	TripAdvisor Inc	20260414	11.13	11.39	11.13	11.26	3250000	11.26	up	up	correct
TRMB.US	Trimble Inc	20260414	66.94	67.92	65.71	66.51	1563200	66.51	down	down	correct
TRMD.US	TORM plc	20260414	30.17	30.44	29.47	29.5	616900	29.5	down	down	correct
TRMK.US	Trustmark Corporation	20260414	44.8	45.06	44.17	44.84	243070	44.84	up	up	correct
TRNS.US	Transcat Inc	20260414	83.52	84	80.24	81.82	136600	81.82	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260414	2.38	2.51	2.3	2.39	1077500	2.39	up	up	correct
TROO.US	TROOPS Inc	20260414	2.49	2.56	2.25	2.39	73400	2.39	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260414	94.91	96.34	94.56	95.84	1851800	95.84	up	up	correct
TRS.US	TriMas Corporation	20260414	38.95	39.33	38.56	39.03	311900	39.03	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260414	46.8	46.9	46.18	46.67	92200	46.67	down	down	correct
TRTN.US	PE	20260414	19.4	19.59	19.39	19.4238	6573	19.4238	up	up	correct
TRUP.US	Trupanion Inc	20260414	25.42	26.425	25.29	26.26	380600	26.26	up	up	correct
TRVG.US	trivago N.V	20260414	2.66	2.7	2.63	2.67	8600	2.67	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260414	13.29	14.09	13.225	14.04	1434700	14.04	up	up	correct
TRVN.US	Trevena Inc	20260414	0.02	0.02	0.02	0.02	0	0.02
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260414	46.02	47.9	43.84	45.24	300200	45.24	down	down	correct
TSBK.US	Timberland Bancorp Inc	20260414	41.08	41.54	40.75	41.39	53508	41.39	up	up	correct
TSCO.US	Tractor Supply Company	20260414	45.26	46	44.98	45.02	5132900	45.02	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260414	210.15	215.16	196.69	214.11	3001200	214.11	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260414	4.42	4.71	4.42	4.71	2037000	4.71	up	up	correct
TSLA.US	Tesla Inc	20260414	357.67	367.63	354.77	364.2	59979600	364.2	up	up	correct
TTD.US	The Trade Desk Inc	20260414	21.33	21.92	20.925	21.02	12569100	21.02	down	down	correct
TTEC.US	TTEC Holdings Inc	20260414	2.52	2.8	2.52	2.79	481500	2.79	up	up	correct
TTEK.US	Tetra Tech Inc	20260414	31.04	31.61	30.81	31.39	2781900	31.39	up	up	correct
TTGT.US	TechTarget Inc	20260414	3.95	4.07	3.88	4.02	295400	4.02	up	up	correct
TTMI.US	TTM Technologies Inc	20260414	126.53	126.71	119.27	120.74	1648700	120.74	down	down	correct
TTOO.US	T2 Biosystems Inc	20260414	0.0002	0.0002	0.0002	0.0002	0	0.0002
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260414	2.98	3.03	2.98	3.01	32954	3.01	up	up	correct
TTWO.US	Take	20260414	202.52	207.84	202.26	205.1	1731000	205.1	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20260414	2.47	2.64	2.47	2.63	224500	2.63	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260414	10.95	10.95	10.95	10.95	500	10.95
TVACW.US	Thayer Ventures Acquisition Corporation	20260414	0.6195	0.6195	0.4449	0.493	11300	0.493	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260414	41.53	43.31	39.9	42.13	14944900	42.13	up	up	correct
TW.US	Tradeweb Markets Inc	20260414	123.89	124.343	121.08	121.43	1219200	121.43	down	down	correct
TWIN.US	Twin Disc Incorporated	20260414	17.94	18.33	17.65	18.02	37500	18.02	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260414	10.1	10.1	10.1	10.1	200	10.1
TWST.US	Twist Bioscience Corporation	20260414	51	59	50.99	57.41	2957200	57.41	up	up	correct
TXG.US	10x Genomics Inc	20260414	24.19	25.29	23.949	24.8	2838700	24.8	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260414	2.03	2.22	2.03	2.11	59700	2.11	up	up	correct
TXN.US	Texas Instruments Incorporated	20260414	217.19	219.49	214.35	218.87	5495200	218.87	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260414	162.4	164.72	162.12	164.29	751600	164.29	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260414	35.94	36.58	35.13	35.27	1416033	35.27	down	down	correct
TZOO.US	Travelzoo	20260414	6.45	6.73	6.2	6.73	206500	6.73	up	up	correct
UAL.US	United Airlines Holdings Inc	20260414	96.63	99.74	95.25	97.2	10122000	97.2	up	up	correct
UBCP.US	United Bancorp Inc	20260414	16.2	16.59	15.53	16.26	11900	16.26	up	up	correct
UBOH.US	United Bancshares Inc	20260414	37.25	37.25	37.25	37.25	0	37.25
UBSI.US	United Bankshares Inc	20260414	43.72	43.99	43.34	43.62	692000	43.62	down	down	correct
UCL.US	uCloudlink Group Inc	20260414	1.245	1.38	1.245	1.3	5624	1.3	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260414	78.56	78.94	76.16	76.92	616700	76.92	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20260414	4.61	4.845	4.58	4.75	2148400	4.75	up	up	correct
UEIC.US	Universal Electronics Inc	20260414	4.34	4.4642	4.32	4.35	24208	4.35	up	down	incorrect
UFCS.US	United Fire Group Inc	20260414	39.84	39.89	38.91	39.32	87500	39.32	down	up	incorrect
UFPI.US	UFP Industries Inc	20260414	96.29	97.18	95.4	96.12	218900	96.12	down	up	incorrect
UFPT.US	UFP Technologies Inc	20260414	202.91	207.6	192	196.03	183800	196.03	down	down	correct
UG.US	United	20260414	6.6	6.6	6.54	6.54	500	6.54	down	down	correct
UGRO.US	urban	20260414	14.58	14.98	12.22	12.72	378400	12.72	down	down	correct
UHAL.US	AMERCO	20260414	52.51	52.96	51.75	51.84	277000	51.84	down	down	correct
UK.US	Ucommune International Ltd	20260414	0.491	0.53	0.434	0.437	58460	4.37	down	down	correct
ULBI.US	Ultralife Corporation	20260414	7.15	7.6	7	7.47	75000	7.47	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260414	3.88	4.02	3.84	3.96	6108900	3.96	up	down	incorrect
ULH.US	Universal Logistics Holdings Inc	20260414	21.83	22.04	20.72	20.81	42700	20.81	down	up	incorrect
ULTA.US	Ulta Beauty Inc	20260414	530.63	543.29	527.16	533.09	686300	533.09	up	down	incorrect
UMBF.US	UMB Financial Corporation	20260414	120	121.18	118.83	120.63	448800	120.63	up	down	incorrect
UNB.US	Union Bankshares Inc	20260414	24.25	24.3	24.07	24.3	2500	23.9471	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260414	6.7	6.95	6.7	6.94	645800	6.94	up	up	correct
UNIT.US	Uniti Group Inc	20260414	10.87	10.95	10.65	10.92	1724200	10.92	up	up	correct
UNTY.US	Unity Bancorp Inc	20260414	55.8	56.57	54.8	55	80600	55	down	down	correct
UONE.US	Urban One Inc	20260414	5.46	5.84	5.35	5.67	26100	5.67	up	up	correct
UONEK.US	Urban One Inc	20260414	5	5	5	5	490	5
UPC.US	Universe Pharmaceuticals INC	20260414	3.11	3.3	3.11	3.3	3246	3.3	up	up	correct
UPLD.US	Upland Software Inc	20260414	0.571	0.627	0.57	0.62	235200	0.62	up	up	correct
UPST.US	Upstart Holdings Inc	20260414	28.88	29.635	28.55	29.53	4203500	29.53	up	up	correct
UPWK.US	Upwork Inc	20260414	11.09	11.37	10.98	11.06	2049500	11.06	down	down	correct
URBN.US	Urban Outfitters Inc	20260414	67.18	68.41	64.82	65.85	1582100	65.85	down	down	correct
URGN.US	UroGen Pharma Ltd	20260414	20.42	21.65	20.42	21.22	617200	21.22	up	up	correct
UROY.US	Uranium Royalty Corp	20260414	3.8	3.82	3.69	3.73	1602000	3.73	down	down	correct
USAU.US	U.S. Gold Corp	20260414	15.79	16.58	15.75	16.55	362900	16.55	up	up	correct
USCB.US	US Century Bank	20260414	19.8	19.888	19.4	19.84	55100	19.84	up	up	correct
USEG.US	U.S. Energy Corp	20260414	0.72	0.73	0.69	0.73	1596800	0.73	up	down	incorrect
USIO.US	Usio Inc	20260414	1.14	1.19	1.14	1.19	27000	1.19	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20260414	138.88	139.59	136	137.29	147812	137.29	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20260414	16.34	16.34	16.34	16.34	0	16.34
UTHR.US	United Therapeutics Corporation	20260414	575	582.39	572.73	578.54	440967	578.54	up	up	correct
UTMD.US	Utah Medical Products Inc	20260414	67.1	68.6	67.1	68.37	13115	68.37	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260414	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260414	2.65	2.7	2.485	2.57	9095	2.57	down	down	correct
UVSP.US	Univest Financial Corporation	20260414	37.08	37.43	36.47	37.2	135300	37.2	up	up	correct
UXIN.US	Uxin Limited	20260414	3.09	3.17	2.98	3	117900	3	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260414	43.095	43.095	41	41.1	2092	41.1	down	down	correct
VALN.US	Valneva SE	20260414	6.26	6.42	6.06	6.09	91500	6.09	down	down	correct
VALU.US	Value Line Inc	20260414	34.86	35.68	34.86	35.68	800	35.3321	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260414	0.0001	0.0203	0.0001	0.0001	53758	0.0001
VBNK.US	VersaBank Common Shares	20260414	17.1	17.2	16.11	16.31	309200	16.31	down	down	correct
VC.US	Visteon Corporation	20260414	93.24	95.37	93.05	93.74	333200	93.74	up	up	correct
VCEL.US	Vericel Corporation	20260414	34.42	35.42	34.42	35.14	488900	35.14	up	up	correct
VCMIX.US	Versus Capital Multi	20260414	23.68	23.68	23.68	23.68	0	23.68
VCNX.US	Vaccinex Inc	20260414	1.26	1.49	1.19	1.2	12900	1.2	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260414	29.12	29.12	29.12	29.12	0	29.12
VCTR.US	Victory Capital Holdings Inc	20260414	69.94	72.22	69.89	71.97	364200	71.97	up	up	correct
VCYT.US	Veracyte Inc	20260414	32.54	34.48	32.42	34.3	504200	34.3	up	up	correct
VECO.US	Veeco Instruments Inc	20260414	41	41.98	40.6	40.72	802200	40.72	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260414	0.224	0.227	0.211	0.215	2128900	0.215	down	down	correct
VELO.US	Velocity Acquisition Corp	20260414	11.73	12.198	10.37	10.9	1788100	10.9	down	down	correct
VEON.US	VEON Ltd	20260414	52.75	54.44	52.47	52.65	98200	52.65	down	down	correct
VERA.US	Vera Therapeutics Inc	20260414	43.75	45.73	43.1	44.36	1249900	44.36	up	up	correct
VERB.US	Verb Technology Company Inc	20260414	2.43	2.51	2.31	2.36	236599	2.36	down	down	correct
VERI.US	Veritone Inc	20260414	2.09	2.32	2.083	2.28	3154100	2.28	up	up	correct
VERU.US	Veru Inc	20260414	2.4	2.48	2.35	2.42	30600	2.42	up	up	correct
VERX.US	Vertex Inc	20260414	11.7	11.98	11.38	11.45	977200	11.45	down	down	correct
VFF.US	Village Farms International Inc	20260414	2.71	2.72	2.66	2.67	1010879	2.67	down	down	correct
VFLEX.US	VFLEX	20260414	27.37	27.37	27.37	27.37	0	27.37
VG.US	Vonage Holdings Corp	20260414	12.37	12.64	12.21	12.51	15494400	12.51	up	up	correct
VIA.US	Via Renewables Inc	20260414	15.82	16.14	15.62	15.77	364900	15.77	down	down	correct
VIASP.US	Via Renewables Inc	20260414	25.43	25.55	25.37	25.54	1200	25.54	up	up	correct
VIAV.US	Viavi Solutions Inc	20260414	41.95	42.1	39.91	40.78	5084400	40.78	down	down	correct
VICR.US	Vicor Corporation	20260414	189	190.6	180.73	190.1	444300	190.1	up	up	correct
VINC.US	Vincerx Pharma Inc	20260414	0.0129	0.0129	0.0127	0.0127	836	0.0127	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20260414	10.66	10.85	10.66	10.8	60078	10.8	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260414	1.09	1.14	1.07	1.13	166700	1.13	up	up	correct
VIR.US	Vir Biotechnology Inc	20260414	9.35	10.09	9.35	10.05	2698000	10.05	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260414	5.91	6.23	5.91	6.06	36500	6.06	up	down	incorrect
VIRT.US	Virtu Financial Inc	20260414	50.94	52.21	50.55	51.28	1433800	51.28	up	down	incorrect
VISL.US	Vislink Technologies Inc	20260414	1.51	2.11	1.51	2.11	7100	2.11	up	down	incorrect
VITL.US	Vital Farms Inc	20260414	12.74	13.18	12.66	12.75	1744800	12.75	up	down	incorrect
VIVE.US	Viveve Medical Inc	20260414	0.0002	0.0002	0.0002	0.0002	39016	0.0002
VIVO.US	Meridian Bioscience Inc	20260414	2.6	2.74	2.46	2.68	262900	2.68	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260414	35.338	36.44	35.13	35.52	2150300	35.52	up	up	correct
VLGEA.US	Village Super Market Inc	20260414	41.83	42.47	40.95	41.21	61700	41.21	down	down	correct
VLY.US	Valley National Bancorp	20260414	13.05	13.19	12.91	13.1	5329700	13.1	up	up	correct
VLYPO.US	Valley National Bancorp	20260414	24.9	24.98	24.9	24.95	11800	24.95	up	up	correct
VLYPP.US	Valley National Bancorp	20260414	24.98	25.28	24.98	25.28	7000	25.28	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260414	2.04	2.09	1.87	1.87	199700	1.87	down	down	correct
VMD.US	Viemed Healthcare Inc	20260414	9.7	9.8	9.65	9.71	228900	9.71	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260414	7.22	7.42	7.19	7.32	1123100	7.32	up	up	correct
VNET.US	21Vianet Group Inc	20260414	8.6	9.23	8.6	9.01	8826600	9.01	up	up	correct
VNO.US	PO	20260414	15.34	15.43	15.31	15.38	8743	15.38	up	up	correct
VNOM.US	Viper Energy Partners LP	20260414	45.33	45.38	44.542	45.06	1400700	45.06	down	down	correct
VOD.US	Vodafone Group Plc	20260414	15.56	15.68	15.51	15.62	4009900	15.62	up	up	correct
VOR.US	Vor Biopharma Inc	20260414	15.96	16.24	15.2	15.87	1165700	15.87	down	down	correct
VRA.US	Vera Bradley Inc	20260414	3.89	3.9	3.7	3.75	233700	3.75	down	up	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20260414	0.5269	0.6	0.5025	0.5998	66209	0.5998	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20260414	5.7	6	5.66	5.72	134800	5.72	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20260414	14.97	15.32	14.61	15.19	1720600	15.19	up	down	incorrect
VREX.US	Varex Imaging Corporation	20260414	11.48	11.839	11.47	11.74	296400	11.74	up	down	incorrect
VRM.US	Vroom Inc	20260414	15	15.86	14.44	15.19	11500	15.19	up	down	incorrect
VRME.US	VerifyMe Inc	20260414	0.84	0.9	0.8246	0.9	106800	0.9	up	down	incorrect
VRNS.US	Varonis Systems Inc	20260414	22.38	23	21.5	21.76	2125800	21.76	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260414	0.0005	0.0005	0.0005	0.0005	0	0.0005
VRRM.US	Verra Mobility Corporation	20260414	14.87	15.21	14.795	15	910726	15	up	up	correct
VRSK.US	Verisk Analytics Inc	20260414	167.03	170.88	166.24	170.63	1902400	170.63	up	up	correct
VRSN.US	VeriSign Inc	20260414	270.06	272	264.24	268.34	1007600	268.34	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260414	140.33	143.18	138.5801	141.79	129852	139.4216	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20260414	435.28	444.79	435.28	444.28	1445500	444.28	up	down	incorrect
VS.US	Versus Systems Inc	20260414	1.085	1.09	1.07	1.07	36100	1.07	down	up	incorrect
VSAT.US	Viasat Inc	20260414	58.86	59.18	56.28	56.98	1154800	56.98	down	up	incorrect
VSEC.US	VSE Corporation	20260414	216.93	223.8199	216.535	222.33	255904	222.23	up	down	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20260414	5.51	5.51	5.51	5.51	0	5.51
VSLCX.US	Invesco Senior Loan Fund Class C	20260414	5.52	5.52	5.52	5.52	0	5.52
VSLYX.US	If Inv Snr Fnd Y	20260414	5.51	5.51	5.51	5.51	0	5.51
VSTM.US	Verastem Inc	20260414	5.69	6.14	5.68	6.14	3515600	6.14	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260414	0.59	0.62	0.59	0.6	980900	0.6	up	up	correct
VTRS.US	Viatris Inc	20260414	13.87	14	13.71	13.91	6443900	13.91	up	up	correct
VTSI.US	VirTra Inc	20260414	4.76	4.98	4.63	4.71	226200	4.71	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260414	37.23	39.145	37.23	38.33	18400	38.33	up	up	correct
VUZI.US	Vuzix Corporation	20260414	2.49	2.58	2.47	2.57	811100	2.57	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260414	1.24	1.35	1.22	1.35	167800	1.35	up	up	correct
VVPR.US	VivoPower International PLC	20260414	2.6	2.74	2.46	2.68	262942	2.68	up	up	correct
VXRT.US	Vaxart Inc	20260414	0.7	0.73	0.68	0.71	495600	0.71	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260414	3.85	4.05	3.85	3.94	559500	3.94	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260414	0.609	0.63	0.609	0.623	92300	0.623	up	up	correct
WABC.US	Westamerica Bancorporation	20260414	53.72	53.88	52.4901	53.57	172021	53.57	down	down	correct
WAFD.US	Washington Federal Inc	20260414	32.54	32.83	32.28	32.71	438900	32.71	up	up	correct
WAFDP.US	Washington Federal Inc	20260414	16.44	16.63	16.4	16.44	24000	16.44
WAFU.US	Wah Fu Education Group Limited	20260414	1.614	1.68	1.57	1.61	6200	1.61	down	down	correct
WAL.US	PA	20260414	23.43	23.48	23.34	23.38	8421	23.38	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260414	1.04	1.07	1.025	1.06	157700	1.06	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260414	0.044	0.044	0.044	0.044	300	0.044
WASH.US	Washington Trust Bancorp Inc	20260414	35.67	36.56	35.36	36.43	399130	36.43	up	up	correct
WATT.US	Energous Corporation	20260414	17.12	17.442	16.11	16.4	328400	16.4	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260414	6.1	6.49	6.1	6.3	4600	6.3	up	up	correct
WB.US	Weibo Corporation	20260414	8.97	9.17	8.95	9.15	1755141	8.5479	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260414	25.62	26.095	24.94	25.131	1120300	25.131	down	up	incorrect
WDAY.US	Workday Inc	20260414	119.12	122.13	116.77	117.86	3906700	117.86	down	up	incorrect
WDC.US	Western Digital Corporation	20260414	358.75	366.3	341.5	366.22	7301100	366.22	up	down	incorrect
WDFC.US	WD	20260414	204.64	207.59	202	204.77	179700	203.7443	up	down	incorrect
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260414	0.5	0.5	0.5	0.5	0	0.5
WEN.US	The Wendy's Company	20260414	6.69	6.99	6.63	6.78	11187800	6.78	up	up	correct
WERN.US	Werner Enterprises Inc	20260414	31.77	32.5	31.41	31.76	1060300	31.76	down	down	correct
WEYS.US	Weyco Group Inc	20260414	34.55	35.18	34.15	34.49	14100	34.49	down	down	correct
WFC.US	PD	20260414	17.46	17.55	17.45	17.52	61187	17.52	up	up	correct
WFCF.US	Where Food Comes From Inc	20260414	12.79	12.83	12.5	12.5	6400	12.5	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260414	17.06	17.06	17.06	17.06	0	17.06
WFRD.US	Weatherford International plc Ordinary Shares	20260414	103.37	103.37	99.38	99.62	1483500	99.62	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260414	7.7	7.78	7.56	7.6	106700	7.6	down	down	correct
WHLM.US	Wilhelmina International Inc	20260414	3.55	3.55	3.55	3.55	0	3.55
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260414	0.75	0.81	0.735	0.775	66400	2.325	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260414	36.5	36.5	36.5	36.5	0	36.5
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260414	7.25	7.44	7.25	7.44	1100	7.44	up	up	correct
WILC.US	G. Willi	20260414	28.52	28.54	28.24	28.24	1300	28.24	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260414	1.9	2.12	1.9	2.04	107700	2.04	up	up	correct
WINA.US	Winmark Corporation	20260414	421.77	426.02	404.79	417	51100	417	down	down	correct
WING.US	Wingstop Inc	20260414	186.38	199.3	186.38	198.08	1185700	198.08	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260414	0.02	0.02	0.01	0.01	106700	0.01	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20260414	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260414	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260414	66.02	67.67	60.57	63.84	4148700	63.84	down	down	correct
WKEY.US	WISeKey International Holding AG	20260414	6.89	7.432	6.88	7.11	192000	7.11	up	up	correct
WKHS.US	Workhorse Group Inc	20260414	2.62	2.84	2.56	2.69	186800	2.69	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260414	0.998	1.04	0.92	0.994	1015400	0.994	down	down	correct
WLDN.US	Willdan Group Inc	20260414	78.36	80.56	78	80.15	175100	80.15	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260414	209.02	211.83	206.95	210.01	104200	210.01	up	up	correct
WMG.US	Warner Music Group Corp	20260414	28.64	29.32	28.64	29.05	1148600	29.05	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260414	13.86	13.97	13.53	13.89	33300	13.89	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260414	3.29	3.33	3.2	3.2	62000	3.2	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260414	2.83	2.93	2.8	2.8	1616000	2.8	down	down	correct
WORX.US	SCWorx Corp	20260414	0.814	1.14	0.76	1.11	284800	1.11	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260414	2.03	2.09	2.01	2.03	88400	2.03
WRAP.US	Wrap Technologies Inc	20260414	1.53	1.565	1.49	1.53	175800	1.53
WRLD.US	World Acceptance Corporation	20260414	141.17	143.85	138.26	138.63	105500	138.63	down	down	correct
WSBC.US	WesBanco Inc	20260414	36.05	36.32	35.68	36.12	428100	36.12	up	up	correct
WSBF.US	Waterstone Financial Inc	20260414	18.51	18.6	18.35	18.56	81000	18.56	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260414	19.34	19.515	19	19.09	1291200	19.09	down	down	correct
WSFS.US	WSFS Financial Corporation	20260414	69.18	69.69	68.27	69.24	267800	69.24	up	up	correct
WTBA.US	West Bancorporation Inc	20260414	24.91	24.96	24.5	24.93	48500	24.93	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260414	0.062	0.063	0.06	0.06	173348	0.06	down	down	correct
WTFC.US	Wintrust Financial Corporation	20260414	146.55	146.85	145.3	145.51	314000	145.51	down	down	correct
WTW.US	Weight Watchers International Inc	20260414	287.11	290.22	284.82	288.48	524200	288.48	up	down	incorrect
WVE.US	Wave Life Sciences Ltd	20260414	7.29	7.5	7.16	7.39	6266600	7.39	up	down	incorrect
WVFC.US	WVS Financial Corp	20260414	13.82	13.82	13.82	13.82	0	13.82
WVVI.US	Willamette Valley Vineyards Inc	20260414	2.65	2.66	2.6	2.6	2200	2.6	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20260414	2.85	2.87	2.85	2.86	2500	2.86	up	down	incorrect
WW.US	WW International Inc	20260414	11.39	11.79	10.58	10.65	286800	10.65	down	up	incorrect
WWD.US	Woodward Inc	20260414	402.02	407	396.24	403.25	547700	403.25	up	up	correct
WYNN.US	Wynn Resorts Limited	20260414	103.31	105.9	103.07	105.59	1448100	105.59	up	up	correct
XAIR.US	Beyond Air Inc	20260414	0.638	0.66	0.562	0.57	497900	0.57	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260414	3.11	3.28	3.11	3.26	14500	3.26	up	up	correct
XBIT.US	XBiotech Inc	20260414	2.41	2.465	2.41	2.43	35857	2.43	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260414	31.13	31.13	31.13	31.13	0	31.13
XCUR.US	Exicure Inc	20260414	3.84	3.92	3.773	3.788	9100	3.788	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260414	23.74	23.74	23.74	23.74	0	23.74
XEL.US	Xcel Energy Inc	20260414	80	80.16	78.77	79.83	5826400	79.83	down	down	correct
XELA.US	Exela Technologies Inc	20260414	0.016	0.016	0.002	0.002	5900	0.002	down	down	correct
XELB.US	Xcel Brands Inc	20260414	1.46	1.64	1.46	1.63	38000	1.63	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260414	58.29	59.99	58.235	59.35	851500	59.35	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260414	5.97	6.18	5.97	6.07	1140100	6.07	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260414	4.14	4.34	4.14	4.2	227100	4.2	up	up	correct
XGN.US	Exagen Inc	20260414	3	3.1	2.97	3.04	257400	3.04	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260414	10.27	10.27	10.27	10.27	0	10.27
XLO.US	Xilio Therapeutics Inc. Common Stock	20260414	8.669	8.669	8.319	8.59	26200	8.59	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260414	43.08	43.99	42.28	43.7	526100	43.7	up	up	correct
XNCR.US	Xencor Inc	20260414	12.07	12.65	12.04	12.51	806981	12.51	up	up	correct
XNET.US	Xunlei Limited	20260414	6.08	6.25	6.04	6.19	126400	6.19	up	up	correct
XOMA.US	XOMA Corporation	20260414	38.62	40	38.62	39.41	138200	39.41	up	down	incorrect
XOMAO.US	XOMA Corporation	20260414	25.5	25.85	25.41	25.85	600	25.85	up	down	incorrect
XOMAP.US	XOMA Corporation	20260414	26.4	26.4	26.03	26.03	600	26.03	down	up	incorrect
XONE.US	The ExOne Company	20260414	49.42	49.44	49.42	49.44	205135	49.2692	up	down	incorrect
XOS.US	Xos Inc	20260414	1.73	1.8	1.72	1.78	17200	1.78	up	down	incorrect
XOSWW.US	Xos Equity Warrants	20260414	0.0038	0.0038	0.0038	0.0038	0	0.0038
XP.US	XP Inc	20260414	20.68	21.27	20.67	21.24	5874500	21.24	up	down	incorrect
XPEL.US	XPEL Inc	20260414	46.8	46.825	45.63	46.55	200700	46.55	down	down	correct
XPER.US	Xperi Holding Corporation	20260414	6.07	6.16	6.01	6.1	303960	6.1	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260414	5.51	5.51	5.51	5.51	0	5.51
XRAY.US	DENTSPLY SIRONA Inc	20260414	12.2	12.36	12.11	12.22	2985000	12.22	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260414	2.18	2.24	2.01	2.17	187200	2.17	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260414	1.28	1.41	1.28	1.41	3634100	1.41	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20260414	9.27	9.27	9.27	9.27	0	9.2201
XSICX.US	Voya Senior Income Fund Class	20260414	9.24	9.24	9.24	9.24	0	9.24
XSIIX.US	ING Senior Incm Fd	20260414	9.23	9.23	9.23	9.23	0	9.23
XSIWX.US	ING Senior Incm Fd	20260414	9.28	9.28	9.28	9.28	0	9.28
XSLCX.US	Invesco Senior Loan Fund Class	20260414	5.51	5.51	5.51	5.51	0	5.51
XTLB.US	XTL Biopharmaceuticals Ltd	20260414	2.4	2.5	2.37	2.45	8000	2.45	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20260414	2.08	2.08	2.01	2.05	13400	2.05	down	down	correct
YI.US	111 Inc	20260414	6.67	7.03	6.6	6.81	3100	6.81	up	up	correct
YJ.US	Yunji Inc	20260414	1.55	1.69	1.55	1.69	2300	1.69	up	up	correct
YORW.US	The York Water Company	20260414	31.3	31.56	31	31.45	87743	31.45	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260414	1.79	1.99	1.79	1.91	6800	1.91	up	up	correct
YTRA.US	Yatra Online Inc	20260414	1.04	1.06	1.03	1.05	17900	1.05	up	up	correct
Z.US	Zillow Group Inc	20260414	41.385	42.8	40.68	40.89	2343700	40.89	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260414	228.97	231.21	226.05	226.7	894500	226.7	down	up	incorrect
ZCMD.US	Zhongchao Inc	20260414	2.03	2.03	1.95	1.96	4000	1.96	down	up	incorrect
ZD.US	Ziff Davis Inc.	20260414	44.62	45.63	44.29	45.62	422600	45.62	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20260414	0.4006	0.4006	0.4006	0.4006	412	0.4006
ZG.US	Zillow Group Inc	20260414	41.65	42.78	40.83	41	621200	41	down	down	correct
ZION.US	Zions Bancorporation National Association	20260414	61.51	62.11	60.91	61.69	1652700	61.69	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20260414	19	19.1199	18.99	19.05	7972	19.05	up	down	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260414	2.12	2.15	2.1	2.12	6800	2.12
ZKIN.US	ZK International Group Co. Ltd	20260414	1.4	1.57	1.31	1.425	6900	1.425	up	up	correct
ZLAB.US	Zai Lab Limited	20260414	21.68	22.45	21.68	21.96	614800	21.96	up	up	correct
ZM.US	Zoom Video Communications Inc	20260414	83.5	84.64	81.23	82.4	3562900	82.4	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260414	5.56	5.85	5.13	5.2	2361700	5.2	down	down	correct
ZS.US	Zscaler Inc	20260414	123.54	126	120.79	122.68	2905400	122.68	down	down	correct
ZUMZ.US	Zumiez Inc	20260414	24.56	24.83	24.09	24.25	100200	24.25	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20260414	12.1	16.76	10.11	16.76	464211	16.76	up	up	correct