CollectAI

close-nasdaq_stocks

2026/04/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260415	6.42	6.42	6.42	6.42	0	6.42
AACG.US	ATA Creativity Global	20260415	0.93	1.02	0.93	1	15800	1	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260415	9.97	9.97	9.97	9.97	300	9.97
AAIDX.US	AAIDX	20260415	20.04	20.04	20.04	20.04	0	20.04
AAL.US	American Airlines Group Inc	20260415	12.25	12.47	12.1	12.17	58823500	12.17	down	down	correct
AAME.US	Atlantic American Corporation	20260415	2.53	2.62	2.53	2.61	9900	2.61	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260415	142.52	145.99	135.1	142.55	9638300	142.55	up	up	correct
AAON.US	AAON Inc	20260415	91.87	93.53	87.32	92.6	1414700	92.6	up	up	correct
AAPL.US	Apple Inc	20260415	258.16	266.56	257.81	266.43	49913500	266.43	up	up	correct
AATC.US	Image Sensing Systems Inc	20260415	5.56	5.74	5.55	5.55	8600	5.55	down	down	correct
ABCB.US	Ameris Bancorp	20260415	82.82	82.93	81.67	82.67	295300	82.67	down	up	incorrect
ABCL.US	AbCellera Biologics Inc	20260415	3.77	3.9	3.77	3.86	3012300	3.86	up	down	incorrect
ABEO.US	Abeona Therapeutics Inc	20260415	5.21	5.45	5.15	5.4	907200	5.4	up	down	incorrect
ABNB.US	Airbnb Inc	20260415	134.51	138.05	134.1	137.51	3562400	137.51	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260415	2.68	2.74	2.635	2.72	347800	2.72	up	up	correct
ABR.US	PF	20260415	22.29	22.5	22.21	22.42	13487	22.42	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260415	3.16	3.19	3.08	3.17	2820300	3.17	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260415	4.56	4.75	4.43	4.48	3280159	4.48	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260415	1.34	1.39	1.21	1.31	89700	1.31	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260415	22.02	22.32	21.72	21.76	1232700	21.76	down	down	correct
ACB.US	Aurora Cannabis Inc	20260415	3.61	3.725	3.61	3.68	639900	3.68	up	up	correct
ACET.US	Adicet Bio Inc	20260415	7.06	7.99	6.77	7.92	346200	7.92	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260415	96.01	97.79	95.59	97.47	1725600	97.47	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260415	17.29	17.36	17.18	17.35	19100	17.35	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260415	20.5	20.62	20.5	20.51	15400	20.51	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260415	26.56	26.65	26.22	26.61	2049500	26.61	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260415	3.18	3.57	3.1	3.55	2133200	3.55	up	up	correct
ACIU.US	AC Immune SA	20260415	3.1	3.195	3.05	3.14	214644	3.14	up	up	correct
ACIW.US	ACI Worldwide Inc	20260415	41.7	42.87	41.7	42.48	723700	42.48	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260415	113.08	120.99	113.08	117.88	949800	117.88	up	up	correct
ACMR.US	ACM Research Inc	20260415	50.19	50.49	47.673	49.79	749300	49.79	down	down	correct
ACNB.US	ACNB Corporation	20260415	50.99	51.16	50.5	50.67	51272	50.67	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260415	3.92	4.04	3.88	3.93	1255057	3.93	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260415	41.95	42.15	41.56	41.96	211100	41.96	up	up	correct
ACTG.US	Acacia Research Corporation	20260415	4.91	5.05	4.875	4.93	138512	4.93	up	up	correct
ACVA.US	ACV Auctions Inc	20260415	4.71	5	4.66	4.91	1886200	4.91	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260415	2.94	3.18	2.9	3.1	115834	3.1	up	up	correct
ADAG.US	Adagene Inc	20260415	3.8	3.955	3.8	3.82	362900	3.82	up	up	correct
ADBE.US	Adobe Inc	20260415	241.17	245.93	239.2	244.66	4749600	244.66	up	up	correct
ADC.US	PA	20260415	17.235	17.25	17.15	17.1527	8322	17.0642	down	down	correct
ADI.US	Analog Devices Inc	20260415	347	349.05	341.32	347.94	2440900	347.94	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260415	1.61	1.7	1.59	1.62	108900	1.62	up	up	correct
ADMA.US	ADMA Biologics Inc	20260415	10.52	10.72	10.51	10.65	4358000	10.65	up	up	correct
ADP.US	Automatic Data Processing Inc	20260415	196.06	198.88	194.53	196.92	3781200	196.92	up	down	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20260415	14.53	14.86	14.44	14.53	949000	14.53
ADSK.US	Autodesk Inc	20260415	234.79	240.78	232.2	239.32	1759600	239.32	up	down	incorrect
ADTN.US	ADTRAN Inc	20260415	15.22	15.74	14.98	15.73	2179000	15.73	up	down	incorrect
ADTX.US	Aditxt Inc	20260415	0.41	0.447	0.402	0.447	840600	0.447	up	down	incorrect
ADUS.US	Addus HomeCare Corporation	20260415	93.19	94	92.24	93.32	146700	93.32	up	up	correct
ADV.US	Advantage Solutions Inc	20260415	27.85	29.34	27.85	28.43	76900	28.43	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260415	7.55	7.55	6.89	7	9800	7	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260415	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260415	0.91	0.92	0.66	0.69	469800	0.69	down	down	correct
AEHR.US	Aehr Test Systems	20260415	73.08	75.88	69.58	73.22	2668900	73.22	up	up	correct
AEI.US	Alset EHome International Inc	20260415	1.83	1.83	1.75	1.75	7504	1.75	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260415	380.52	382.53	362.54	374.32	627000	374.32	down	down	correct
AEMD.US	Aethlon Medical Inc	20260415	2.34	2.37	2.2	2.32	8900	2.32	down	down	correct
AEP.US	American Electric Power Company Inc	20260415	134.79	135.06	133.69	134.39	2382600	134.39	down	down	correct
AEYE.US	AudioEye Inc	20260415	6.63	7	6.56	6.97	146100	6.97	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260415	22.34	22.395	22.34	22.35	19400	22.35	up	up	correct
AFCG.US	AFC Gamma Inc	20260415	2.56	2.755	2.555	2.73	254561	2.73	up	up	correct
AFIB.US	Acutus Medical Inc	20260415	0.0002	0.0002	0.0002	0.0002	10000	0.0002
AFRM.US	Affirm Holdings Inc	20260415	58.4	59.93	56.635	59.62	7574200	59.62	up	up	correct
AFYA.US	Afya Limited	20260415	15.47	15.59	15.29	15.5	74800	15.5	up	up	correct
AGEN.US	Agenus Inc	20260415	4.77	5.08	4.56	4.83	1475800	4.83	up	down	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20260415	33.28	34.48	33.23	34.45	572200	34.45	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20260415	0.96	0.965	0.91	0.943	37800	0.943	down	down	correct
AGNC.US	AGNC Investment Corp	20260415	10.67	10.76	10.56	10.74	11494300	10.6225	up	up	correct
AGNCM.US	AGNC Investment Corp	20260415	24.52	24.79	24.45	24.6	30600	24.6	up	up	correct
AGNCN.US	AGNC Investment Corp	20260415	25.51	25.6	25.449	25.46	46700	25.46	down	down	correct
AGNCO.US	AGNC Investment Corp	20260415	25.12	25.18	25.084	25.15	86300	25.15	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260415	24.47	24.59	24.42	24.44	151660	24.44	down	down	correct
AGYS.US	Agilysys Inc	20260415	65.87	67.73	65.73	67.23	367300	67.23	up	down	incorrect
AHCO.US	AdaptHealth Corp	20260415	12.77	12.87	12.53	12.65	1536500	12.65	down	up	incorrect
AIHS.US	Senmiao Technology Limited	20260415	1.27	1.285	1.25	1.28	7400	1.28	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260415	20.17	20.66	19.985	20.3	465165	20.3	up	up	correct
AIRG.US	Airgain Inc	20260415	6.03	6.105	5.935	6	74000	6	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260415	2.61	2.81	2.602	2.79	1232500	2.79	up	up	correct
AIRT.US	Air T Inc	20260415	22.68	23	22.68	23	2560	23	up	up	correct
AIRTP.US	Air T Inc	20260415	18.84	18.84	18.84	18.84	300	18.84
AKAM.US	Akamai Technologies Inc	20260415	89.8	92.88	89.8	90.38	4958600	90.38	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260415	1.57	1.595	1.53	1.55	2092800	1.55	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260415	17.89	18.16	17.75	18.09	150300	18.09	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260415	4.75	4.835	4.55	4.61	9600	4.61	down	down	correct
ALCO.US	Alico Inc	20260415	42.92	42.92	41.9201	42.49	29521	42.49	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260415	1.8	1.87	1.77	1.83	1825300	1.83	up	up	correct
ALEC.US	Alector Inc	20260415	2.53	2.61	2.495	2.58	538355	2.58	up	up	correct
ALF.US	Alfi Inc	20260415	10.81	10.81	10.81	10.81	2000	10.81
ALGM.US	Allegro MicroSystems Inc	20260415	38.375	38.49	37	37.25	1387700	37.25	down	up	incorrect
ALGN.US	Align Technology Inc	20260415	187.32	187.99	185.34	186.53	785800	186.53	down	up	incorrect
ALGS.US	Aligos Therapeutics Inc	20260415	7.54	8.2	7.18	7.42	181700	7.42	down	up	incorrect
ALGT.US	Allegiant Travel Company	20260415	89.39	90.24	87.67	88.24	317400	88.24	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20260415	21.25	21.255	20.755	20.92	1370800	20.92	down	up	incorrect
ALKS.US	Alkermes plc	20260415	33.92	34.26	32.96	33.22	1640400	33.22	down	down	correct
ALKT.US	Alkami Technology Inc	20260415	16.46	16.965	16.37	16.84	1649200	16.84	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260415	1.895	2.175	1.85	2.17	74135391	2.17	up	up	correct
ALLT.US	Allot Ltd	20260415	7.08	7.22	7.08	7.2	188601	7.2	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260415	341.63	342.23	331.02	333.39	799100	333.39	down	down	correct
ALOT.US	AstroNova Inc	20260415	11.75	12	11.59	12	84600	12	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260415	0.0006	0.0006	0.0006	0.0006	1497	0.0006
ALRM.US	Alarm.com Holdings Inc	20260415	44.21	45.83	44.05	45.8	458700	45.8	up	up	correct
ALRS.US	Alerus Financial Corporation	20260415	25.14	25.29	24.99	25.26	109853	25.26	up	up	correct
ALT.US	Altimmune Inc	20260415	3.33	3.42	3.285	3.4	2080100	3.4	up	up	correct
ALTO.US	Alto Ingredients Inc	20260415	4.88	4.91	4.7	4.9	1068600	4.9	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260415	1.62	1.7	1.605	1.68	1138430	1.68	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260415	1.06	1.06	0.99	1.02	52900	1.02	down	down	correct
AMAL.US	Amalgamated Financial Corp	20260415	41.78	42.1	41.25	42.01	102100	42.01	up	up	correct
AMAT.US	Applied Materials Inc	20260415	389.21	394.61	379.68	394.26	5925100	394.26	up	up	correct
AMBA.US	Ambarella Inc	20260415	56.2	57.66	56.11	57.14	525400	57.14	up	up	correct
AMCX.US	AMC Networks Inc	20260415	7.69	8.07	7.68	8.05	336100	8.05	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260415	254.96	258.18	251.85	258.12	24695200	258.12	up	up	correct
AMGN.US	Amgen Inc	20260415	351.7	352.6	344.21	348.22	2140000	348.22	down	down	correct
AMKR.US	Amkor Technology Inc	20260415	60.46	60.89	58.2	59.72	3479900	59.72	down	down	correct
AMPG.US	AmpliTech Group Inc	20260415	2.07	2.13	2.05	2.08	414700	2.08	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260415	21.38	21.76	21.19	21.68	389357	21.68	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260415	6.3	6.72	6.21	6.69	2521300	6.69	up	up	correct
AMRN.US	Amarin Corporation plc	20260415	14.48	15.2	14.4	15.2	53800	15.2	up	up	correct
AMSC.US	American Superconductor Corporation	20260415	40	40.04	37.21	37.74	1294000	37.74	down	down	correct
AMSF.US	AMERISAFE Inc	20260415	33.58	33.72	33.44	33.44	95700	33.44	down	down	correct
AMST.US	Amesite Inc	20260415	1.7	1.81	1.65	1.8	23600	1.8	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260415	23.94	23.99	23.57	23.9	141200	23.9	down	up	incorrect
AMTX.US	Aemetis Inc	20260415	2.25	2.395	2.25	2.33	776400	2.33	up	down	incorrect
AMWD.US	American Woodmark Corporation	20260415	41.86	42.37	41.12	41.3	142600	41.3	down	up	incorrect
AMZN.US	Amazon.com Inc	20260415	249.25	250.44	247.2	248.5	43045200	248.5	down	up	incorrect
ANAB.US	AnaptysBio Inc	20260415	69.84	70.61	67.38	67.89	349050	45.26	down	up	incorrect
ANDE.US	The Andersons Inc	20260415	72.61	72.67	70.18	70.63	229000	70.63	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260415	0.5	0.5	0.5	0.5	1300	0.5
ANGI.US	Angi Inc	20260415	7.49	7.74	7.22	7.28	990900	7.28	down	down	correct
ANGO.US	AngioDynamics Inc	20260415	10.51	10.68	10.29	10.34	528600	10.34	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260415	15.16	15.58	15.12	15.28	86790	15.28	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260415	78.29	78.46	75.88	76.48	229800	76.48	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260415	2.86	2.93	2.79	2.93	93100	2.93	up	up	correct
ANNX.US	Annexon Inc	20260415	5.93	6.435	5.91	6.35	4342100	6.35	up	up	correct
ANY.US	Sphere 3D Corp	20260415	1.52	1.63	1.5	1.54	172200	1.54	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260415	30.09	31.83	29.15	31.21	872200	31.21	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260415	9.42	9.5299	9.185	9.31	31768	9.31	down	down	correct
APA.US	APA Corporation	20260415	36.72	37.02	35.99	36.6	6892000	36.3566	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260415	10.3397	13.1319	10.16	10.474	15550	10.474	up	up	correct
APEI.US	American Public Education Inc	20260415	57.18	57.97	57.01	57.8	233719	57.8	up	up	correct
API.US	Agora Inc	20260415	3.79	3.98	3.79	3.97	387801	3.97	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20260415	40.85	40.88	40.83	40.845	2496400	40.845	down	up	incorrect
APM.US	Aptorum Group Limited	20260415	0.921	0.95	0.89	0.95	34500	0.95	up	down	incorrect
APOG.US	Apogee Enterprises Inc	20260415	36	36	34.81	34.95	182600	34.95	down	down	correct
APP.US	AppLovin Corporation	20260415	438.95	465.91	433.67	464.63	4915400	464.63	up	up	correct
APPF.US	AppFolio Inc	20260415	150.76	155.78	149	154.86	325300	154.86	up	up	correct
APPN.US	Appian Corporation	20260415	20.92	21.5	20.81	21.41	942400	21.41	up	up	correct
APPS.US	Digital Turbine Inc	20260415	3.16	3.44	3.15	3.39	2335800	3.39	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260415	0.93	0.969	0.878	0.943	390700	0.943	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260415	5.01	5.45	5.01	5.39	36000	5.39	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260415	1.4	1.4	1.35	1.35	5334	1.35	down	up	incorrect
APYX.US	Apyx Medical Corporation	20260415	3.84	3.94	3.84	3.9	106000	3.9	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260415	1.02	1.24	1	1.12	181300	1.12	up	up	correct
AQMS.US	Aqua Metals Inc	20260415	4	4.31	4	4.31	41700	4.31	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260415	4.15	4.25	4.135	4.24	889100	4.24	up	up	correct
ARAY.US	Accuray Incorporated	20260415	0.4	0.44	0.39	0.44	2209400	0.44	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260415	0.7203	0.7808	0.7201	0.7808	1080793	0.7808	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260415	0.0738	0.0738	0.0738	0.0738	112186	0.0738
ARBK.US	Argo Blockchain plc American Depositary Shares	20260415	2.9	3	2.9	2.93	19200	2.93	up	up	correct
ARCB.US	ArcBest Corporation	20260415	109.61	109.98	107.14	108.19	374100	108.19	down	down	correct
ARCC.US	Ares Capital Corporation	20260415	18.69	19.03	18.69	18.97	7619700	18.97	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260415	8.75	8.93	8.61	8.62	390300	8.62	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260415	0.0002	0.0002	0.0002	0.0002	101	0.0002
ARDX.US	Ardelyx Inc	20260415	6.37	6.46	6.21	6.3	3432000	6.3	down	down	correct
AREC.US	American Resources Corporation	20260415	2.27	2.41	2.25	2.39	2531200	2.39	up	up	correct
ARGX.US	argenx SE	20260415	833.66	849.605	833.61	840.87	262244	840.87	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260415	6.92	7.2	6.84	7.12	2060300	7.12	up	up	correct
ARKO.US	Arko Corp	20260415	5.65	6.12	5.56	6.11	935500	6.11	up	up	correct
ARKR.US	Ark Restaurants Corp	20260415	6.95	7.09	6.95	7	9400	7	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20260415	25.53	25.95	25.53	25.72	210600	25.72	up	up	correct
AROW.US	Arrow Financial Corporation	20260415	36.35	36.54	35.9069	36.15	80600	36.15	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260415	15.25	16.6	15.01	16.23	1199100	16.23	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260415	0.132	0.132	0.132	0.132	125818	0.132
ARQT.US	Arcutis Biotherapeutics Inc	20260415	25.09	25.33	24.21	24.58	775500	24.58	down	down	correct
ARRY.US	Array Technologies Inc	20260415	7.75	8.25	7.575	7.63	9281100	7.63	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260415	5.3	5.475	5.14	5.31	204800	5.31	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260415	32.81	33.005	32.04	32.11	44884	32.11	down	down	correct
ARTW.US	Art's	20260415	2.65	2.75	2.6273	2.67	29777	2.67	up	up	correct
ARVN.US	Arvinas Inc	20260415	11.03	11.05	10.65	10.97	607100	10.97	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260415	66.69	70.97	66.61	70.95	2202200	70.95	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260415	20.78	20.78	20.78	20.78	0	20.78
ASLE.US	AerSale Corporation	20260415	7.03	7.105	6.835	7.05	240000	7.05	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20260415	29.42	30.06	29.28	29.81	62100	29.81	up	down	incorrect
ASML.US	ASML Holding N.V	20260415	1473.53	1486.166	1415.25	1481.77	4251666	1478.5405	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20260415	58.1	59.585	57.9	59.09	812777	59.09	up	down	incorrect
ASPC.US	Alpha Capital Acquisition Company	20260415	11.79	11.79	11.23	11.54	5300	11.54	down	up	incorrect
ASPCU.US	Alpha Capital Acquisition Company	20260415	12.11	12.9	12	12.32	497	12.32	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20260415	7.1	7.28	6.8001	6.93	32453	6.93	down	down	correct
ASPU.US	Aspen Group Inc	20260415	0.41	0.41	0.36	0.37	119297	0.37	down	down	correct
ASRT.US	Assertio Holdings Inc	20260415	18.03	18.07	18.01	18.02	433200	18.02	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260415	3.8	3.89	3.8	3.89	12110	3.89	up	up	correct
ASTC.US	Astrotech Corporation	20260415	3.3	3.4492	2.92	3.1	121301	3.1	down	down	correct
ASTE.US	Astec Industries Inc	20260415	61.33	61.76	58.82	59.35	139100	59.35	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260415	5.07	5.08	4.91	4.91	748836	4.91	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260415	0.1001	0.1001	0.1001	0.1001	4788	0.1001
ASTS.US	AST SpaceMobile Inc	20260415	88.845	88.845	84.02	86.91	17386400	86.91	down	down	correct
ASUR.US	Asure Software Inc	20260415	8.78	8.81	8.49	8.56	100600	8.56	down	down	correct
ASYS.US	Amtech Systems Inc	20260415	15.87	16.12	15.24	15.9	131000	15.9	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260415	3.87	4	3.86	4	3334700	4	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20260415	5.31	5.444	4.92	4.96	56600	4.96	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260415	11.61	11.78	11.31	11.42	1726800	11.42	down	down	correct
ATER.US	Aterian Inc	20260415	0.7	0.71	0.663	0.685	25900	0.685	down	down	correct
ATEX.US	Anterix Inc	20260415	38.24	39.05	37.67	37.67	247578	37.67	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260415	3.68	3.82	3.63	3.73	8200	3.73	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260415	68.28	69.6	67.77	68.36	32900	68.36	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260415	24.95	25	24.95	25	27000	25	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260415	22.5	22.6	22.148	22.55	7000	22.55	up	up	correct
ATLO.US	Ames National Corporation	20260415	28.72	29	28.25	28.59	65800	28.59	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260415	0.064	0.064	0.064	0.064	300	0.064
ATNI.US	ATN International Inc	20260415	26.89	26.89	26.18	26.69	77400	26.69	down	down	correct
ATOM.US	Atomera Incorporated	20260415	5.01	5.26	4.91	5.14	620300	5.14	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260415	5.37	5.76	5.35	5.74	100072	5.74	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260415	5.14	5.38	5.11	5.24	53500	5.24	up	up	correct
ATRC.US	AtriCure Inc	20260415	29.55	29.86	29.24	29.37	687500	29.37	down	down	correct
ATRO.US	Astronics Corporation	20260415	76.53	76.68	74.69	76.26	314800	76.26	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260415	0.51	0.51	0.51	0.51	0	0.51
AUB.US	Atlantic Union Bankshares Corporation	20260415	38.01	38.29	37.32	38.03	1001000	38.03	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260415	24.04	24.04	23.9	23.9	2300	23.9	down	up	incorrect
AUDC.US	AudioCodes Ltd	20260415	8.71	8.95	8.71	8.86	72400	8.86	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20260415	1.1	1.19	1.09	1.18	150100	1.18	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20260415	16.09	16.12	15.77	16.05	867900	16.05	down	up	incorrect
AUR.US	Aurora Innovation Inc	20260415	4.729	5.325	4.72	5.3	28837100	5.3	up	down	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20260415	7.09	7.2	7	7.09	325567	7.09
AUROW.US	Aurora Innovation Inc	20260415	0.21	0.2401	0.19	0.2344	249875	0.2344	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20260415	1.49	1.5	1.45	1.49	1267121	1.49
AUUD.US	Auddia Inc	20260415	4.47	4.68	4.37	4.65	41000	4.65	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260415	6.85	6.85	6.61	6.72	936900	6.72	down	down	correct
AVAV.US	AeroVironment Inc	20260415	197.29	200.26	194.19	198.42	833900	198.42	up	up	correct
AVGO.US	Broadcom Inc	20260415	389.88	397.08	385.57	396.72	29559300	396.72	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260415	5.8	5.89	5.73	5.88	244200	5.88	up	up	correct
AVNW.US	Aviat Networks Inc	20260415	22.36	22.72	22	22.65	188300	22.65	up	up	correct
AVO.US	Mission Produce Inc	20260415	14.8	14.84	13.74	13.75	1004435	13.75	down	down	correct
AVPT.US	Avepoint Inc	20260415	9.55	9.83	9.46	9.75	1250500	9.75	up	up	correct
AVT.US	Avnet Inc	20260415	71.75	72.27	69.66	70.22	1352900	70.22	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20260415	14	14.144	13.34	13.35	498400	13.35	down	up	incorrect
AVXL.US	Anavex Life Sciences Corp	20260415	3.15	3.25	3.11	3.24	993700	3.24	up	down	incorrect
AWRE.US	Aware Inc	20260415	1.22	1.25	1.19	1.25	25700	1.25	up	down	incorrect
AXGN.US	AxoGen Inc	20260415	34.42	35.21	34.23	34.76	652700	34.76	up	down	incorrect
AXON.US	Axon Enterprise Inc	20260415	390.58	404.15	383.34	402.18	1164500	402.18	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20260415	184.18	185.05	179.575	184.18	540400	184.18
AXTI.US	AXT Inc	20260415	65.9	68.38	58.04	62.93	11121900	62.93	down	up	incorrect
AYTU.US	Aytu Biopharma Inc	20260415	2.56	2.59	2.55	2.59	20800	2.59	up	up	correct
AZN.US	AstraZeneca PLC	20260415	204.2	204.39	199.5	201.21	1657800	201.21	down	down	correct
BAC.US	PQ	20260415	17.43	17.47	17.4	17.43	61148	17.1627
BAND.US	Bandwidth Inc	20260415	18.19	19.59	18.19	19.19	662811	19.19	up	up	correct
BANF.US	BancFirst Corporation	20260415	114.38	114.73	112.08	112.94	99500	112.94	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260415	26.36	26.36	26.36	26.36	0	26.36
BANR.US	Banner Corporation	20260415	63.92	64.54	62.98	63.35	106100	63.35	down	down	correct
BANX.US	StoneCastle Financial Corp	20260415	19.6	19.78	19.55	19.72	61000	19.5705	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260415	2.511	2.69	2.511	2.62	8700	2.62	up	up	correct
BATRA.US	The Liberty Braves Group	20260415	49.5	50.45	49.5	50.01	124300	50.01	up	up	correct
BATRK.US	The Liberty Braves Group	20260415	45.05	45.42	44.96	45.21	291300	45.21	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260415	5	5.4	4.94	5.28	3119100	5.28	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260415	7.63	7.74	7.54	7.63	75400	7.63
BBGI.US	Beasley Broadcast Group Inc	20260415	13.67	15.5	13.13	13.72	289500	13.72	up	up	correct
BBIG.US	Vinco Ventures Inc	20260415	0.0026	0.0028	0.0017	0.0028	1282	0.0028	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20260415	78	78.9	76.17	77.7	1562900	77.7	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260415	1.29	1.312	1.27	1.31	14100	1.31	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20260415	20	20	20	20	1151	20
BBSI.US	Barrett Business Services Inc	20260415	29.15	29.44	29.15	29.32	113104	29.32	up	down	incorrect
BCAB.US	BioAtla Inc	20260415	4.25	4.53	4.25	4.505	22260	4.505	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20260415	9.51	9.54	9.33	9.33	31000	9.33	down	up	incorrect
BCDA.US	BioCardia Inc	20260415	1.19	1.2	1.16	1.19	19900	1.19
BCLI.US	Brainstorm Cell Therapeutics Inc	20260415	0.87	0.9	0.83	0.87	12000	0.87
BCML.US	BayCom Corp	20260415	28.29	28.37	28	28.23	20800	28.23	down	down	correct
BCOR.US	Blucora Inc	20260415	24.078	24.309	24.078	24.309	600	24.309	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260415	11	11.0332	10.99	11	6259	11
BCPC.US	Balchem Corporation	20260415	174.89	176.52	172.9	174.5	213700	174.5	down	up	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20260415	9.75	9.77	9.38	9.44	4842000	9.44	down	up	incorrect
BCTX.US	BriaCell Therapeutics Corp	20260415	4.59	4.65	4.48	4.62	129200	4.62	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20260415	5.08	5.3	5.025	5.28	620700	5.28	up	down	incorrect
BDSX.US	Biodesix Inc	20260415	12.25	13.05	12.25	12.66	64400	12.66	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260415	2.67	2.87	2.66	2.87	805000	2.87	up	up	correct
BEAM.US	Beam Therapeutics Inc	20260415	30.32	31.36	29.865	30.68	1847600	30.68	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260415	0.9	0.9	0.8	0.885	9144400	0.885	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260415	0.1051	0.1199	0.105	0.105	11683	0.105	down	down	correct
BEEM.US	Beam Global	20260415	1.5	1.55	1.5	1.54	361500	1.54	up	up	correct
BELFA.US	Bel Fuse Inc	20260415	221.98	222.01	212.18	217.2	32400	217.2	down	down	correct
BELFB.US	Bel Fuse Inc	20260415	236.16	237.6	231.32	236.04	90500	236.04	down	down	correct
BFC.US	Bank First Corporation	20260415	142.48	142.99	139.34	142.65	85100	142.65	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260415	1.08	1.09	1.06	1.06	116000	1.06	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20260415	0.063	0.063	0.063	0.063	32505	0.063
BFST.US	Business First Bancshares Inc	20260415	28.68	28.86	28.33	28.54	145700	28.54	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260415	0.035	0.0498	0.0332	0.0332	1007	0.0332	down	up	incorrect
BHF.US	Brighthouse Financial Inc	20260415	61.4	62.25	61.34	62.09	798600	62.09	up	down	incorrect
BHFAL.US	Brighthouse Financial Inc	20260415	19.26	19.26	17.16	17.3	12000	17.3	down	up	incorrect
BHFAM.US	Brighthouse Financial Inc	20260415	12	12.05	11.89	11.95	63600	11.95	down	up	incorrect
BHFAN.US	Brighthouse Financial Inc	20260415	13.22	13.386	13.22	13.31	45200	13.31	up	down	incorrect
BHFAO.US	Brighthouse Financial Inc	20260415	16.98	16.99	16.85	16.9	29900	16.9	down	up	incorrect
BHFAP.US	Brighthouse Financial Inc	20260415	16.405	16.55	16.31	16.4	32600	16.4	down	up	incorrect
BIDU.US	Baidu Inc	20260415	118.04	121.35	117.45	120.94	1936800	120.94	up	up	correct
BIIB.US	Biogen Inc	20260415	179.36	180.87	177.7	180.54	1168700	180.54	up	up	correct
BILI.US	Bilibili Inc	20260415	24.73	25.06	24.61	24.95	2898100	24.95	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260415	0.61	0.61	0.56	0.58	392500	0.58	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260415	6.82	24.31	6.11	16.99	288160812	16.99	up	up	correct
BIVI.US	BioVie Inc	20260415	1.47	1.48	1.35	1.41	86700	1.41	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260415	1.862	1.97	1.86	1.97	11700	1.97	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260415	38.46	38.76	37.9	38.07	184600	38.07	down	down	correct
BKNG.US	Booking Holdings Inc	20260415	183.33	186.6	182.33	185.69	5933400	185.69	up	up	correct
BKR.US	Baker Hughes Company	20260415	61.08	61.93	59.92	60.07	7567400	60.07	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260415	15.5	15.74	15.48	15.74	5500	15.74	up	up	correct
BKYI.US	BIO	20260415	0.59	0.63	0.57	0.61	16210	6.1	up	up	correct
BL.US	BlackLine Inc	20260415	31.175	32.645	31.175	32.57	741800	32.57	up	up	correct
BLBD.US	Blue Bird Corporation	20260415	64.54	65.035	61.8	62.1	298500	62.1	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20260415	12.68	13.228	11.96	12.81	1457100	12.81	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260415	2.98	3.14	2.96	3.07	4219600	3.07	up	up	correct
BLFS.US	BioLife Solutions Inc	20260415	20.3	21.43	20.3	21.19	334700	21.19	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260415	0.82	0.898	0.82	0.8847	17193	0.8847	up	up	correct
BLKB.US	Blackbaud Inc	20260415	36.36	38.66	36	37.96	629900	37.96	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260415	6.42	6.69	6.3	6.55	2377600	6.55	up	up	correct
BLNK.US	Blink Charging Co	20260415	0.6557	0.68	0.65	0.6766	1586613	0.6766	up	up	correct
BLRX.US	BioLineRx Ltd	20260415	2.43	2.43	2.33	2.38	12900	2.38	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260415	3.6	3.825	3.555	3.82	1077910	3.82	up	up	correct
BMBL.US	Bumble Inc	20260415	3.8	4.1	3.78	4.09	3457861	4.09	up	up	correct
BMEA.US	Biomea Fusion Inc	20260415	1.97	1.99	1.86	1.97	1213556	1.97
BMRA.US	Biomerica Inc	20260415	2.08	2.14	2.08	2.11	5300	2.11	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260415	26.61	26.69	26.15	26.58	58400	26.58	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260415	56	56.05	54.99	55.27	1152700	55.27	down	down	correct
BNGO.US	Bionano Genomics Inc	20260415	1.2	1.28	1.2	1.28	152200	1.28	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260415	20.27	20.98	19.7	20.56	11539	20.56	up	down	incorrect
BNTC.US	Benitec Biopharma Inc	20260415	13.16	13.97	12.33	13.6	175900	13.6	up	down	incorrect
BNTX.US	BioNTech SE	20260415	98.82	100.47	98.82	99.47	475000	99.47	up	up	correct
BOKF.US	BOK Financial Corporation	20260415	135.77	135.77	133.78	134.98	373800	134.98	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20260415	4.66	5.015	4.66	4.91	9842	4.91	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260415	1.25	1.3	1.25	1.3	5600	1.3	up	up	correct
BOOM.US	DMC Global Inc	20260415	5.31	5.41	5.2	5.34	279900	5.34	up	down	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20260415	4.56	4.64	4.46	4.58	52000	4.58	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20260415	22.28	22.75	22.1	22.32	34000	22.32	up	down	incorrect
BOXL.US	Boxlight Corporation	20260415	1.16	1.23	1.15	1.22	104645	1.22	up	down	incorrect
BPOP.US	Popular Inc	20260415	144.92	145.25	142.58	144.95	422500	144.95	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260415	25.55	25.55	25.55	25.55	0	25.55
BPRN.US	The Bank of Princeton	20260415	35.81	35.85	35.5	35.75	5700	35.75	down	down	correct
BPTH.US	Bio	20260415	0.05	0.06	0.05	0.06	89500	0.06	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260415	16.57	16.57	16.44	16.56	7900	16.56	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260415	13.75	13.85	13.59	13.7	19900	13.7	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260415	15.27	15.3	15.11	15.28	9800	15.28	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260415	16.17	16.25	16.125	16.25	8400	16.25	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260415	1.9	1.9	1.78	1.87	5857	1.87	down	down	correct
BRID.US	Bridgford Foods Corporation	20260415	7.64	7.64	7.25	7.41	5500	7.41	down	down	correct
BRKR.US	Bruker Corporation	20260415	39.9	40.75	39.19	39.48	1537800	39.48	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260415	1.31	1.37	1.292	1.36	44600	1.36	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260415	0.246	0.2643	0.246	0.26	1120700	0.26	up	down	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20260415	21.015	22.86	20.81	22.74	4639800	22.74	up	down	incorrect
BSBK.US	Bogota Financial Corp	20260415	8.677	8.7	8.5	8.56	3436	8.56	down	up	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20260415	14.67	14.85	14.4039	14.78	34310	14.78	up	down	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20260415	0.001	0.001	0.001	0.001	2098100	0.001
BSRR.US	Sierra Bancorp	20260415	36.02	36.36	35.59	35.86	36600	35.86	down	down	correct
BSVN.US	Bank7 Corp	20260415	43.94	43.94	42.89	43	11800	43	down	up	incorrect
BSY.US	Bentley Systems Incorporated	20260415	33.65	34.485	33.535	34.05	1568600	34.05	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20260415	1.07	1.14	1.05	1.05	1328100	1.05	down	up	incorrect
BTBD.US	BT Brands Inc. Common Stock	20260415	1.72	1.87	1.63	1.81	930786	1.81	up	down	incorrect
BTBDW.US	BT Brands Inc. Warrant	20260415	0.199	0.199	0.199	0.199	200	0.199
BTBT.US	Bit Digital Inc	20260415	1.55	1.56	1.47	1.53	23344400	1.53	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20260415	1.73	1.8	1.7	1.79	534500	1.79	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20260415	0.245	0.2799	0.231	0.2699	11611	0.2699	up	down	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260415	7.46	7.477	7.291	7.35	621300	7.35	down	down	correct
BUSE.US	First Busey Corporation	20260415	26.75	26.78	26.34	26.59	354400	26.3293	down	down	correct
BVS.US	Bioventus Inc	20260415	10.21	10.575	10.125	10.56	831600	10.56	up	up	correct
BWAY.US	BrainsWay Ltd	20260415	16.03	16.24	15.3	15.81	224500	15.81	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260415	18.89	19.09	18.67	18.81	50400	18.81	down	down	correct
BWEN.US	Broadwind Inc	20260415	2.2	2.25	2.14	2.24	69121	2.24	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260415	52.58	52.81	51.865	52.45	48294	52.45	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260415	32.15	32.15	31.4901	31.79	90905	31.79	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260415	18.8	18.8	18.2	18.31	53300	18.31	down	down	correct
BYFC.US	Broadway Financial Corporation	20260415	7.67	7.79	7.67	7.79	400	7.79	up	up	correct
BYND.US	Beyond Meat Inc	20260415	0.722	0.768	0.714	0.751	37798100	0.751	up	up	correct
BYRN.US	Byrna Technologies Inc	20260415	6.22	6.78	6.15	6.69	1029000	6.69	up	up	correct
BYSI.US	BeyondSpring Inc	20260415	1.74	1.74	1.69	1.69	2400	1.69	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260415	13.785	14.38	13.55	14.23	4929200	14.23	up	up	correct
BZUN.US	Baozun Inc	20260415	2.7	2.78	2.65	2.68	726500	2.68	down	down	correct
CAAS.US	China Automotive Systems Inc	20260415	4.28	4.4	4.17	4.27	13200	4.27	down	down	correct
CABA.US	Cabaletta Bio Inc	20260415	3.33	3.41	3.29	3.4	2137700	3.4	up	up	correct
CAC.US	Camden National Corporation	20260415	50.7	50.89	49.94	50.38	91300	50.38	down	down	correct
CACC.US	Credit Acceptance Corporation	20260415	490.57	504.34	481.91	497.36	124200	497.36	up	up	correct
CADCX.US	CADCX	20260415	23.97	23.97	23.97	23.97	0	23.97
CADEX.US	CADEX	20260415	24.07	24.07	24.07	24.07	0	24.07
CADFX.US	CION Ares Diversified Credit Fund W	20260415	24.33	24.33	24.33	24.33	0	24.33
CADL.US	Candel Therapeutics Inc. Common Stock	20260415	5.14	5.2025	5.04	5.15	1011274	5.15	up	up	correct
CADSX.US	CADSX	20260415	24.19	24.19	24.19	24.19	0	24.19
CADUX.US	CADUX	20260415	24.29	24.29	24.29	24.29	0	24.29
CADWX.US	CADWX	20260415	24.14	24.14	24.14	24.14	0	24.14
CAKE.US	The Cheesecake Factory Incorporated	20260415	61.06	62.22	60.67	61.47	1001200	61.47	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20260415	0.0003	0.0003	0.0003	0.0003	0	0.0003
CALM.US	Cal	20260415	75.56	76.05	74.94	75.02	598300	74.6754	down	up	incorrect
CAMP.US	CalAmp Corp	20260415	4.51	4.95	4.5	4.59	157100	4.59	up	down	incorrect
CAMT.US	Camtek Ltd	20260415	179.4	180.46	172.01	179.55	205500	179.55	up	down	incorrect
CAN.US	Canaan Inc	20260415	0.509	0.56	0.491	0.55	17532200	0.55	up	down	incorrect
CAPR.US	Capricor Therapeutics Inc	20260415	34.82	35.3	34.07	35.04	757000	35.04	up	up	correct
CAR.US	Avis Budget Group Inc	20260415	394.43	411	335.02	395.77	7170900	395.77	up	up	correct
CARE.US	Carter Bankshares Inc	20260415	24.42	24.52	24.15	24.29	181000	24.29	down	down	correct
CARG.US	CarGurus Inc	20260415	35.83	36.27	35.63	35.86	614000	35.86	up	up	correct
CARV.US	Carver Bancorp Inc	20260415	1.78	1.8	1.5	1.74	7564	1.74	down	down	correct
CASH.US	Meta Financial Group Inc	20260415	97.04	97.14	95.84	96.43	185800	96.43	down	down	correct
CASS.US	Cass Information Systems Inc	20260415	46.15	47	45.8	46.93	115700	46.93	up	up	correct
CASY.US	Casey's General Stores Inc	20260415	738.03	744.57	730	736.83	295600	736.3192	down	down	correct
CATY.US	Cathay General Bancorp	20260415	53.8	53.89	52.97	53.33	305800	53.33	down	down	correct
CBAN.US	Colony Bankcorp Inc	20260415	20.94	21.23	20.84	20.99	325100	20.99	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260415	0.82	0.82	0.81	0.81	59500	0.81	down	down	correct
CBFV.US	CB Financial Services Inc	20260415	35.42	35.42	35.42	35.42	1578	35.42
CBIO.US	Catalyst Biosciences Inc	20260415	19.8	20.68	19.12	19.95	229300	19.95	up	up	correct
CBNK.US	Capital Bancorp Inc	20260415	31.83	31.98	31.41	31.9	50400	31.9	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260415	303.4	305.67	300.75	304.99	537200	304.99	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260415	27.78	29.68	27.42	29.33	1030900	29.33	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260415	50.72	51.01	50.31	50.69	965800	50.69	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20260415	13.08	13.41	13.08	13.41	322041	13.41	up	up	correct
CCB.US	Coastal Financial Corporation	20260415	82.04	83.845	82.04	83.29	83289	83.29	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260415	46.57	46.75	46.185	46.43	60217	46.43	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260415	2.78	2.94	2.755	2.89	1854400	2.89	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260415	23.35	23.525	22.87	23.45	178600	23.45	up	up	correct
CCEL.US	Cryo	20260415	3.41	3.85	3.41	3.71	18200	3.71	up	up	correct
CCEP.US	Coca	20260415	96.28	96.61	95.56	96.17	1731800	96.17	down	down	correct
CCLFX.US	CCLFX	20260415	10.33	10.33	10.33	10.33	0	10.33
CCNE.US	CNB Financial Corporation	20260415	30.73	30.98	30.48	30.5	111000	30.5	down	down	correct
CCNEP.US	CNB Financial Corporation	20260415	24.98	24.98	24.98	24.98	500	24.98
CCOI.US	Cogent Communications Holdings Inc	20260415	22.78	24.31	22.48	23.53	922100	23.53	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260415	9.7	10.05	9.7	10.04	408800	10.04	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260415	24.65	25.488	24.62	25.46	136300	25.46	up	up	correct
CD.US	Chindata Group Holdings Limited	20260415	4.72	4.9	4.47	4.61	75500	4.61	down	down	correct
CDLX.US	Cardlytics Inc	20260415	0.95	1.02	0.945	1.01	1106700	1.01	up	up	correct
CDNA.US	CareDx Inc	20260415	17.67	18.23	17.02	17.57	594200	17.57	down	up	incorrect
CDNS.US	Cadence Design Systems Inc	20260415	295	307.47	293.51	304.1	2514300	304.1	up	down	incorrect
CDW.US	CDW Corporation	20260415	130.04	130.94	128.28	129.56	1015900	129.56	down	up	incorrect
CDXS.US	Codexis Inc	20260415	2.37	2.49	2.36	2.46	1264900	2.46	up	up	correct
CDZI.US	Cadiz Inc	20260415	4.69	4.92	4.67	4.91	717553	4.91	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260415	19.42	19.6	19.02	19.295	19900	19.295	down	down	correct
CEDAX.US	CEDAX	20260415	21.37	21.37	21.37	21.37	0	21.37
CEDIX.US	Destra International & Event	20260415	21.4	21.4	21.4	21.4	0	21.4
CEDTX.US	CEDTX	20260415	21.23	21.23	21.23	21.23	0	21.23
CELC.US	Celcuity Inc	20260415	120.41	124.66	118.28	123.47	701500	123.47	up	up	correct
CELH.US	Celsius Holdings Inc	20260415	35.13	35.63	34.44	35.28	5483900	35.28	up	up	correct
CELU.US	Celularity Inc	20260415	1.2526	1.3	1.2401	1.25	5835	1.25	down	down	correct
CELUW.US	Celularity Inc	20260415	0.0087	0.0087	0.0087	0.0087	17113	0.0087
CENQW.US	CENAQ Energy Corp. Warrant	20260415	0.0242	0.0259	0.0214	0.0259	17892	0.0259	up	up	correct
CENT.US	Central Garden & Pet Company	20260415	36.67	37.68	36.42	37.57	63693	37.57	up	up	correct
CENTA.US	Central Garden & Pet Company	20260415	33.45	33.74	33.06	33.68	188300	33.68	up	up	correct
CENX.US	Century Aluminum Company	20260415	63.66	65.14	63.18	64.09	1187100	64.09	up	up	correct
CERS.US	Cerus Corporation	20260415	2.02	2.04	2	2.02	926800	2.02
CERT.US	Certara Inc	20260415	5.83	6.195	5.82	6.15	2201800	6.15	up	up	correct
CETX.US	Cemtrex Inc	20260415	1.2	1.27	1.14	1.25	1229400	1.25	up	up	correct
CEVA.US	CEVA Inc	20260415	21.3	22.4	21.24	22.15	246900	22.15	up	down	incorrect
CFBK.US	CF Bankshares Inc	20260415	29.24	29.24	28.81	28.93	11800	28.93	down	up	incorrect
CFFI.US	C&F Financial Corporation	20260415	76.95	78.5	76.2009	78.5	4276	78.5	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260415	7.6	7.65	7.54	7.58	626800	7.4961	down	down	correct
CG.US	The Carlyle Group Inc	20260415	51.81	53.29	51.72	52.06	2672400	52.06	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260415	17.56	17.63	17.496	17.63	4400	17.3389	up	down	incorrect
CGBD.US	TCG BDC Inc	20260415	11.49	11.79	11.49	11.77	1042500	11.77	up	down	incorrect
CGC.US	Canopy Growth Corporation	20260415	1.08	1.18	1.08	1.15	11047600	1.15	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260415	22.41	22.41	22.41	22.41	0	22.41
CGEM.US	Cullinan Oncology Inc	20260415	14.41	15.1	14.4	14.95	977900	14.95	up	down	incorrect
CGEN.US	Compugen Ltd	20260415	2.87	2.94	2.72	2.89	672745	2.89	up	up	correct
CGNT.US	Cognyte Software Ltd	20260415	9.75	9.84	9.51	9.67	964701	9.67	down	down	correct
CGNX.US	Cognex Corporation	20260415	55.11	55.48	53.83	54.64	1407100	54.64	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260415	12.43	12.64	12.43	12.53	30600	12.53	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260415	0.99	1.105	0.98	1.09	1073700	1.09	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260415	18.6	18.6	18.01	18.2	5600	18.2	down	down	correct
CHCO.US	City Holding Company	20260415	125.99	127.07	124.6	125.75	77000	125.75	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260415	91.94	94.34	91.94	91.99	776100	91.99	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260415	65.74	66.05	64.14	64.49	439100	64.49	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260415	11.76	11.83	11.62	11.74	236400	11.74	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260415	135.55	137.98	132.43	134.69	2010800	134.69	down	down	correct
CHMG.US	Chemung Financial Corporation	20260415	59	59.39	59	59.2	2900	59.2	up	up	correct
CHNR.US	China Natural Resources Inc	20260415	3.7	3.94	3.7	3.94	4600	3.94	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260415	1.79	1.88	1.76	1.88	1070000	1.88	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260415	168.51	168.98	166.96	168.08	1228700	168.08	down	down	correct
CHSCL.US	CHS Inc	20260415	25.69	25.69	25.52	25.59	20200	25.59	down	down	correct
CHSCM.US	CHS Inc	20260415	24.92	25	24.87	24.985	16600	24.985	up	up	correct
CHSCN.US	CHS Inc	20260415	25.26	25.44	25.171	25.43	10600	25.43	up	up	correct
CHSCO.US	CHS Inc	20260415	26.37	26.39	26.25	26.35	23800	26.35	down	up	incorrect
CHSCP.US	CHS Inc	20260415	27.98	28	27.75	27.875	8188	27.875	down	up	incorrect
CHTR.US	Charter Communications Inc	20260415	216.04	223.85	215	220.29	2028200	220.29	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20260415	7.97	8.05	7.97	8.04	178600	8.04	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20260415	11.95	12.01	11.9	12	202700	12	up	up	correct
CIFR.US	Cipher Mining Inc	20260415	18.2	18.385	17.435	18	22117302	18	down	down	correct
CIGI.US	Colliers International Group Inc	20260415	114.59	115.8	113.37	113.76	114100	113.76	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260415	163.1	164.26	161.85	163	556400	163	down	up	incorrect
CIVB.US	Civista Bancshares Inc	20260415	23.89	24.07	23.56	23.91	65200	23.91	up	down	incorrect
CIZN.US	Citizens Holding Company	20260415	8.95	8.95	8.95	8.95	600	8.95
CLAR.US	Clarus Corporation	20260415	2.7	2.73	2.66	2.72	214400	2.72	up	up	correct
CLBK.US	Columbia Financial Inc	20260415	18.23	18.38	18.12	18.32	175200	18.32	up	up	correct
CLBT.US	Cellebrite DI	20260415	11.965	12.62	11.965	12.51	978800	12.51	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260415	33.58	34.26	33.49	33.87	971700	33.87	up	up	correct
CLFD.US	Clearfield Inc	20260415	27.67	27.95	27.09	27.82	121600	27.82	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260415	0.29	0.365	0.271	0.32	368900	0.32	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20260415	5.6	5.96	5.6	5.84	17700	5.84	up	up	correct
CLLS.US	Cellectis S.A	20260415	4.19	4.19	4	4.09	18400	4.09	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260415	32.11	32.49	31.67	32	1140200	32	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260415	2.27	2.33	2.27	2.31	833700	2.31	up	up	correct
CLNN.US	Clene Inc	20260415	6.7	6.8	6.23	6.35	61200	6.35	down	down	correct
CLOV.US	Clover Health Investments Corp	20260415	2.05	2.16	2.05	2.15	4957044	2.15	up	up	correct
CLPS.US	CLPS Incorporation	20260415	0.995	0.995	0.99	0.99	800	0.99	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260415	10.38	10.75	10.38	10.46	290900	10.46	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260415	2.96	3.06	2.94	3.04	25977	3.04	up	up	correct
CLRO.US	ClearOne Inc	20260415	2.79	2.91	2.76	2.81	11300	2.81	up	up	correct
CLSK.US	CleanSpark Inc	20260415	11.27	11.305	10.81	11.26	16731700	11.26	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260415	15.97	15.99	15.93	15.99	2500	15.99	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20260415	0.0006	0.0006	0.0006	0.0006	0	0.0006
CLWT.US	Euro Tech Holdings Company Limited	20260415	1.25	1.34	1.25	1.28	323	1.28	up	up	correct
CMBM.US	Cambium Networks Corporation	20260415	0.15	0.15	0.1	0.1	12805	0.1	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260415	16.11	16.31	14.97	15.13	369600	15.0614	down	down	correct
CMCSA.US	Comcast Corporation	20260415	28.16	28.51	28.01	28.3	18045000	28.3	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260415	0.81	0.91	0.72	0.76	200970	7.6	down	down	correct
CME.US	CME Group Inc	20260415	296.89	298.88	294.94	296.9	1828700	296.9	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260415	1.69	1.75	1.65	1.68	31300	1.68	down	down	correct
CMPR.US	Cimpress plc	20260415	80.01	80.86	77.8	78.97	87800	78.97	down	down	correct
CMPS.US	COMPASS Pathways plc	20260415	5.86	5.98	5.675	5.96	2237378	5.96	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260415	5.48	5.92	5.38	5.85	3192236	5.85	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20260415	3.72	3.86	3.69	3.75	303800	3.75	up	up	correct
CNDT.US	Conduent Incorporated	20260415	1.502	1.57	1.49	1.54	830900	1.54	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20260415	0.7	0.8	0.7	0.73	36400	0.73	up	down	incorrect
CNEY.US	CN Energy Group. Inc	20260415	0.483	0.5	0.464	0.49	82600	0.49	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20260415	28.47	28.58	28.1	28.4	238000	28.4	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20260415	24.66	24.69	24.61	24.67	14200	24.67	up	up	correct
CNRLX.US	CNRLX	20260415	16.61	16.61	16.61	16.61	0	16.61
CNROX.US	CNROX	20260415	4.45	4.45	4.45	4.45	0	4.45
CNSP.US	CNS Pharmaceuticals Inc	20260415	2.58	2.89	2.5	2.75	106700	2.75	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260415	39.5	39.63	39.38	39.61	3588700	39.61	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260415	3.08	3.1391	2.85	2.93	248634	2.93	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260415	2.51	2.6	2.43	2.51	936800	2.51
CNTY.US	Century Casinos Inc	20260415	1.49	1.5199	1.4657	1.485	40704	1.485	down	down	correct
CNXC.US	Concentrix Corporation	20260415	28.42	29.6	28.17	28.81	1217900	28.4226	up	up	correct
CNXN.US	PC Connection Inc	20260415	63.9	65.15	63.06	63.12	39600	63.12	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260415	49.33	50.55	48.45	49.79	877500	49.79	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260415	1.5	1.54	1.46	1.5	319600	1.5
CODA.US	Coda Octopus Group Inc	20260415	12.93	13.08	12.66	13.01	114300	13.01	up	up	correct
CODX.US	Co	20260415	1.41	1.45	1.38	1.42	80203	1.42	up	up	correct
COF.US	PN	20260415	16.45	16.5	16.42	16.46	12902	16.46	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260415	30.32	30.32	29.85	30.03	68348	30.03	down	down	correct
COGT.US	Cogent Biosciences Inc	20260415	36.49	36.92	35.69	36.32	1455861	36.32	down	down	correct
COHR.US	Coherent Inc	20260415	313.5	322.48	304.06	308.2	4953400	308.2	down	down	correct
COHU.US	Cohu Inc	20260415	38	38.99	37.79	38.95	477800	38.95	up	up	correct
COIN.US	Coinbase Global Inc	20260415	185.66	196.46	183.52	195.9	11817400	195.9	up	up	correct
COKE.US	Coca	20260415	192.2	192.2	184.18	187.46	616100	187.2168	down	down	correct
COLB.US	Columbia Banking System Inc	20260415	29.05	29.26	28.79	29.1	1550200	29.1	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20260415	35.52	36.125	34.76	34.93	816928	34.93	down	up	incorrect
COLM.US	Columbia Sportswear Company	20260415	57.85	58.15	57.49	57.94	383600	57.94	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20260415	0.0016	0.0016	0.0016	0.0016	879	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260415	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260415	9.43	10.49	9.28	10.49	123900	10.49	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260415	43.76	44.42	43.27	43.9	840700	43.9	up	down	incorrect
COST.US	Costco Wholesale Corporation	20260415	970.31	985.38	968.3	984.75	2346203	983.3231	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20260415	15.48	15.6	15.48	15.6	1300	15.6	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260415	3.13	3.23	3.0221	3.2	54505	3.2	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260415	0.3	0.32	0.294	0.297	102300	0.297	down	down	correct
CPRDX.US	CPRDX	20260415	11.35	11.35	11.35	11.35	0	11.35
CPREX.US	CPREX	20260415	11.36	11.36	11.36	11.36	0	11.36
CPRSX.US	CPRSX	20260415	11.35	11.35	11.35	11.35	0	11.35
CPRT.US	Copart Inc	20260415	33.25	33.61	32.96	33.36	7729800	33.36	up	up	correct
CPRTX.US	CPRTX	20260415	11.35	11.35	11.35	11.35	0	11.35
CPRX.US	Catalyst Pharmaceuticals Inc	20260415	26.11	26.2	25.6	25.85	881100	25.85	down	down	correct
CPSH.US	CPS Technologies Corporation	20260415	5.02	5.25	4.91	5.21	332800	5.21	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260415	8.44	8.53	8.44	8.48	18700	8.48	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260415	14.01	14.06	13.93	13.98	59400	13.98	down	down	correct
CRAI.US	CRA International Inc	20260415	163.36	166.14	159.96	160.74	238300	160.74	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260415	10.04	10.23	9.73	10	225900	10	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260415	2.14	2.22	2.13	2.2	1957287	2.2	up	up	correct
CRCT.US	Cricut Inc	20260415	4.2	4.32	4.2	4.3	396084	4.3	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260415	1.64	1.71	1.64	1.7	1074600	1.7	up	up	correct
CRDFX.US	CRDFX	20260415	22.41	22.41	22.41	22.41	0	22.41
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260415	22.41	22.41	22.41	22.41	0	22.41
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260415	1.39	1.44	1.375	1.43	444000	1.43	up	up	correct
CRDLX.US	CRDLX	20260415	22.4	22.4	22.4	22.4	0	22.4
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260415	22.42	22.42	22.42	22.42	0	22.42
CREDX.US	CREDX	20260415	8.03	8.03	8.03	8.03	0	8.03
CREG.US	China Recycling Energy Corporation	20260415	0.61	0.67	0.58	0.65	3310500	0.65	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260415	11.61	11.67	11.4	11.46	241600	11.46	down	down	correct
CREX.US	Creative Realities Inc	20260415	3.8	3.84	3.69	3.77	41200	3.77	down	down	correct
CRIS.US	Curis Inc	20260415	0.61	0.79	0.6	0.68	3488900	0.68	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260415	0.25	0.25	0.25	0.25	0	0.25
CRMD.US	CorMedix Inc	20260415	7.41	7.43	7.14	7.23	1079600	7.23	down	down	correct
CRMT.US	America's Car	20260415	11.63	12	11.49	11.55	101800	11.55	down	down	correct
CRNC.US	Cerence Inc	20260415	7.79	8.37	7.79	8.36	900300	8.36	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260415	2.47	2.58	2.47	2.53	608101	2.53	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20260415	39.63	40.03	38.99	39.77	739800	39.77	up	down	incorrect
CRON.US	Cronos Group Inc	20260415	2.56	2.736	2.56	2.72	1664100	2.72	up	down	incorrect
CROX.US	Crocs Inc	20260415	100.95	103.17	100.95	102.52	1101600	102.52	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20260415	57.15	59.39	55.76	56.76	1982300	56.76	down	up	incorrect
CRSR.US	Corsair Gaming Inc	20260415	6.14	6.28	6.12	6.16	861200	6.16	up	down	incorrect
CRTD.US	Creatd Inc	20260415	9.75	9.75	9.75	9.75	0	9.75
CRTO.US	Criteo S.A	20260415	18.55	19.44	18.55	19.37	183200	19.37	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20260415	159.89	161	155.59	157.71	556600	157.71	down	down	correct
CRVL.US	CorVel Corporation	20260415	55.28	56.33	54.71	55.96	161300	55.96	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260415	15.24	15.24	14.375	15.11	961600	15.11	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260415	407	411.98	402.05	411.16	3108100	411.16	up	up	correct
CRWS.US	Crown Crafts Inc	20260415	2.75	2.77	2.72	2.75	42500	2.75
CSBR.US	Champions Oncology Inc	20260415	5.86	6.18	5.74	6.18	6100	6.18	up	up	correct
CSCO.US	Cisco Systems Inc	20260415	82.53	82.66	80.88	82.36	15066400	82.36	down	down	correct
CSGP.US	CoStar Group Inc	20260415	38.05	39.52	37.64	39.31	6507500	39.31	up	up	correct
CSGS.US	CSG Systems International Inc	20260415	80.15	80.43	80.13	80.33	357500	80.33	up	up	correct
CSIQ.US	Canadian Solar Inc	20260415	13.28	14.12	13.28	13.64	2973300	13.64	up	up	correct
CSPI.US	CSP Inc	20260415	8.92	9.09	8.79	8.99	9800	8.99	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260415	18.92	19.08	18.86	19.06	246600	19.06	up	up	correct
CSTE.US	Caesarstone Ltd	20260415	1.71	1.7293	1.56	1.64	314095	1.64	down	down	correct
CSTL.US	Castle Biosciences Inc	20260415	24.37	25	24.37	24.62	196000	24.62	up	up	correct
CSWC.US	Capital Southwest Corporation	20260415	23.55	24.08	23.53	23.99	1279600	23.99	up	up	correct
CSX.US	CSX Corporation	20260415	42.51	42.51	41.77	42.1	9339500	42.1	down	down	correct
CTAS.US	Cintas Corporation	20260415	175.96	177.28	174.83	176.46	2253400	176.46	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260415	65.02	66.49	64.55	66.15	140700	66.15	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260415	4.62	4.699	4.62	4.69	306663	4.69	up	up	correct
CTLP.US	Cantaloupe Inc	20260415	10.82	10.8964	10.785	10.84	1522677	10.84	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260415	4.575	4.66	4.39	4.56	4731700	4.56	down	down	correct
CTRE.US	CareTrust REIT Inc	20260415	39.12	39.82	39.01	39.73	1454400	39.73	up	up	correct
CTRM.US	Castor Maritime Inc	20260415	1.77	1.86	1.68	1.86	105300	1.86	up	up	correct
CTRN.US	Citi Trends Inc	20260415	45.36	47.68	45.26	47.25	80300	47.25	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260415	60.8	61.51	60.26	60.39	4855500	60.39	down	down	correct
CTSO.US	Cytosorbents Corporation	20260415	0.61	0.61	0.58	0.591	32700	0.591	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260415	0.837	0.872	0.833	0.856	318100	0.856	up	up	correct
CUE.US	Cue Biopharma Inc	20260415	0.42	0.74	0.42	0.7243	2210209	21.729	up	down	incorrect
CUEN.US	Cuentas Inc	20260415	0.26	0.26	0.26	0.26	2500	0.26
CULL.US	Cullman Bancorp Inc. Common Stock	20260415	13.75	13.75	13.6	13.6	1000	13.6	down	up	incorrect
CURI.US	CuriosityStream Inc	20260415	3.29	3.39	3.285	3.33	191800	3.33	up	down	incorrect
CVBF.US	CVB Financial Corp	20260415	20.49	20.67	19.91	20.31	2828000	20.31	down	down	correct
CVCO.US	Cavco Industries Inc	20260415	515.02	516.92	499.59	503.1	98500	503.1	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260415	4.03	4.13	3.85	3.94	516800	3.94	down	down	correct
CVGW.US	Calavo Growers Inc	20260415	27.6	27.6	26.59	26.64	369100	26.4496	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260415	28.22	28.42	27.71	28.27	144900	28.27	up	up	correct
CVLT.US	Commvault Systems Inc	20260415	90.64	94.11	89.88	93.21	1041100	93.21	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260415	7.71	7.78	7.26	7.48	211000	7.48	down	down	correct
CVV.US	CVD Equipment Corporation	20260415	4.14	4.59	4.14	4.45	121000	4.45	up	up	correct
CWBC.US	Community West Bancshares	20260415	24.1	24.24	23.9	24.12	188300	24.12	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260415	34.04	34.27	33.67	33.95	128669	33.95	down	down	correct
CWST.US	Casella Waste Systems Inc	20260415	82.98	83.49	81.04	81.54	505600	81.54	down	down	correct
CXDO.US	Crexendo Inc	20260415	6.21	6.47	6.13	6.41	98300	6.41	up	up	correct
CYAN.US	Cyanotech Corporation	20260415	0.35	0.39	0.33	0.39	9300	0.39	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20260415	3.16	3.38	2.98	3.03	186500	3.03	down	up	incorrect
CYPS.US	Cyclo3pss Corporation	20260415	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260415	9.97	10.28	9.97	10.07	303300	10.07	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260415	66.65	67.25	64.74	65.37	1259900	65.37	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260415	23.54	23.54	23.25	23.42	22800	23.42	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20260415	26.65	27.55	26.65	27.29	3450200	27.29	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20260415	20.73	20.78	20.36	20.4	18300	20.4	down	up	incorrect
DAKT.US	Daktronics Inc	20260415	19.04	19.24	18.97	19.08	291400	19.08	up	up	correct
DARE.US	Daré Bioscience Inc	20260415	1.75	1.79	1.717	1.79	43600	1.79	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260415	21.47	21.48	21.46	21.47	1026600	21.47
DBGI.US	Digital Brands Group Inc	20260415	1.89	1.921	1.78	1.79	366100	1.79	down	down	correct
DBVT.US	DBV Technologies S.A	20260415	21.95	21.95	21.07	21.25	193200	21.25	down	down	correct
DBX.US	Dropbox Inc	20260415	23.045	23.96	22.721	23.69	3289000	23.69	up	up	correct
DCBO.US	Docebo Inc	20260415	15.84	16.5	15.84	16.2	135300	16.2	up	up	correct
DCGO.US	DocGo Inc	20260415	0.546	0.56	0.519	0.53	1503800	0.53	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260415	36.12	36.23	35.64	36.13	170200	35.8784	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260415	18.82	18.82	18.605	18.69	1512	18.69	down	down	correct
DCTH.US	Delcath Systems Inc	20260415	10.88	11.07	10.862	10.99	283900	10.99	up	up	correct
DDOG.US	Datadog Inc	20260415	113.99	121.18	112.45	121.06	5483000	121.06	up	up	correct
DFH.US	Dream Finders Homes Inc	20260415	13.85	13.905	13.22	13.47	502571	13.47	down	down	correct
DGICA.US	Donegal Group Inc	20260415	17.15	17.33	17.14	17.2	100571	17.0032	up	down	incorrect
DGICB.US	Donegal Group Inc	20260415	18.18	18.38	18	18.175	1994	18.0098	down	up	incorrect
DGII.US	Digi International Inc	20260415	54.76	55.04	53.02	54.05	201800	54.05	down	up	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260415	0.998	1.08	0.998	1.08	209700	1.08	up	up	correct
DHC.US	Diversified Healthcare Trust	20260415	7.21	7.45	7.1	7.45	971421	7.4399	up	up	correct
DHCNI.US	DHCNI	20260415	17.28	18.48	17.28	18.41	28200	18.41	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20260415	18.76	19.2	18.5001	19.2	19055	19.2	up	down	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20260415	172.15	172.25	172.0206	172.05	28266	172.05	down	up	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20260415	5.85	5.97	5.79	5.8	156000	5.8	down	up	incorrect
DIOD.US	Diodes Incorporated	20260415	87.19	90.34	85.85	90.26	701300	90.26	up	up	correct
DJCO.US	Daily Journal Corporation	20260415	521.99	549.23	521.94	541.66	51400	541.66	up	up	correct
DKNG.US	DraftKings Inc	20260415	23.29	24.005	23.06	23.64	8415500	23.64	up	up	correct
DLHC.US	DLH Holdings Corp	20260415	6.03	6.23	6.02	6.02	6900	6.02	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260415	13.65	13.72	13.38	13.53	1617626	13.53	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260415	1.51	1.54	1.48	1.5	15600	1.5	down	down	correct
DLTH.US	Duluth Holdings Inc	20260415	3.145	3.28	3.13	3.27	96100	3.27	up	up	correct
DLTR.US	Dollar Tree Inc	20260415	100.75	102	100.37	101.33	2874600	101.33	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260415	6.52	6.64	6.4301	6.58	124100	6.58	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260415	27.91	27.9899	27.645	27.7	83985	27.7	down	down	correct
DMRC.US	Digimarc Corporation	20260415	6.44	6.6455	6.35	6.59	257683	6.59	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260415	20.24	21.71	20.2	21.68	1877400	21.68	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260415	3.33	3.47	3.32	3.46	1997900	3.46	up	up	correct
DOCU.US	DocuSign Inc	20260415	45.768	46.9	44.975	46.84	3790800	46.84	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260415	1.31	1.445	1.3	1.38	63700	1.38	up	up	correct
DOMO.US	Domo Inc	20260415	2.76	3.21	2.75	3.19	1755000	3.19	up	up	correct
DORM.US	Dorman Products Inc	20260415	110.01	110.01	106.41	106.72	343600	106.72	down	down	correct
DOX.US	Amdocs Limited	20260415	65.95	66.46	64.98	65.47	707900	65.47	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260415	4.917	5	4.82	4.87	19400	4.87	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260415	5.8	5.99	5.76	5.94	1217742	5.94	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260415	16.35	16.74	16.35	16.634	4200	16.1293	up	up	correct
DRIO.US	DarioHealth Corp	20260415	7.5	7.56	7.05	7.51	39900	7.51	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260415	1.25	1.3	1.215	1.26	73900	1.26	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260415	0.0183	0.0183	0.0183	0.0183	1700	0.0183
DRVN.US	Driven Brands Holdings Inc	20260415	13.26	13.31	12.77	12.78	1293700	12.78	down	down	correct
DSGN.US	Design Therapeutics Inc	20260415	12.62	12.98	12.44	12.75	428300	12.75	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260415	69.26	72.93	68.83	72.6	560700	72.6	up	up	correct
DSP.US	Viant Technology Inc	20260415	10.88	11.9	10.55	11.59	338723	11.59	up	up	correct
DSWL.US	Deswell Industries Inc	20260415	3.45	3.45	3.29	3.29	12100	3.29	down	down	correct
DTIL.US	Precision BioSciences Inc	20260415	7.3	7.69	6.96	7.66	297700	7.66	up	up	correct
DTSS.US	Datasea Inc	20260415	1.1	1.28	1	1.07	845676	1.07	down	down	correct
DTST.US	Data Storage Corporation	20260415	4.04	4.04	3.82	3.98	42800	3.98	down	down	correct
DTSTW.US	Data Storage Corporation	20260415	0.061	0.0779	0.0514	0.0779	15678	0.0779	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260415	1.33	1.52	1.33	1.42	138100	1.42	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260415	92.6	99.15	92.6	98.78	2013200	98.78	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260415	7.61	8.21	7.61	8.16	303120	8.16	up	up	correct
DWSN.US	Dawson Geophysical Company	20260415	2.58	2.79	2.56	2.76	68700	2.76	up	up	correct
DXCM.US	DexCom Inc	20260415	63.04	63.88	61.37	61.54	5682900	61.54	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260415	0.56	0.59	0.56	0.57	170500	0.57	up	up	correct
DXPE.US	DXP Enterprises Inc	20260415	154.62	154.62	148.62	151.75	343400	151.75	down	down	correct
DYAI.US	Dyadic International Inc	20260415	0.88	0.88	0.87	0.88	32900	0.88
DYN.US	Dyne Therapeutics Inc	20260415	19.98	21.43	19.4	19.98	2629600	19.98
EA.US	Electronic Arts Inc	20260415	203.25	203.53	202.77	203.24	2134700	203.24	down	up	incorrect
EBAY.US	eBay Inc	20260415	99.89	101.25	99.69	100.01	3895300	100.01	up	up	correct
EBC.US	Eastern Bankshares Inc	20260415	20.7	20.75	20.445	20.68	1258600	20.68	down	down	correct
EBET.US	Esports Technologies Inc	20260415	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260415	21.95	22.06	21.7	21.94	34800	21.94	down	down	correct
EBON.US	Ebang International Holdings Inc	20260415	2.01	2.01	1.914	1.97	3900	1.97	down	down	correct
ECOR.US	electroCore Inc	20260415	6.66	6.79	6.4	6.79	38300	6.79	up	up	correct
ECPG.US	Encore Capital Group Inc	20260415	79.39	80.16	77.7	78.69	923600	78.69	down	down	correct
EDAP.US	EDAP TMS S.A	20260415	3.37	3.57	3.37	3.52	27400	3.52	up	up	correct
EDIT.US	Editas Medicine Inc	20260415	3.37	3.575	3.325	3.37	1570100	3.37
EDRY.US	EuroDry Ltd	20260415	21.39	22.175	20.93	21.14	35824	21.14	down	down	correct
EDSA.US	Edesa Biotech Inc	20260415	5.23	5.41	5.22	5.36	130400	5.36	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260415	1.04	1.04	1	1	700	1	down	down	correct
EDUC.US	Educational Development Corporation	20260415	1.38	1.38	1.35	1.35	5200	1.35	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260415	71.71	73.95	71.35	73.69	686600	73.69	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260415	3.99	4.2	3.59	3.88	408000	3.88	down	down	correct
EFOI.US	Energy Focus Inc	20260415	2.15	2.15	2.1	2.114	4285	2.114	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260415	58.21	58.28	57.48	57.83	133200	57.83	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260415	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260415	7.58	7.765	7.58	7.75	113361	7.75	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260415	27.52	27.65	26.92	27.31	504800	27.31	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260415	28.721	28.721	28.721	28.721	100	28.721
EGRX.US	Eagle Pharmaceuticals Inc	20260415	0.085	0.35	0.085	0.35	300	0.35	up	up	correct
EH.US	EHang Holdings Limited	20260415	11.34	11.54	11.2	11.35	496000	11.35	up	up	correct
EHTH.US	eHealth Inc	20260415	1.45	1.6	1.425	1.6	818980	1.6	up	up	correct
EIOAX.US	EIOAX	20260415	8.26	8.26	8.26	8.26	0	8.26
EIOMX.US	EIOMX	20260415	8.14	8.14	8.14	8.14	0	8.14
EJH.US	E	20260415	1.837	1.84	1.75	1.8	14658	1.8	down	up	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20260415	9.83	10.52	9.83	10.26	30300	10.26	up	down	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20260415	3.23	3.44	3.195	3.3	2139000	3.3	up	down	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20260415	0.0836	0.0836	0.0836	0.0836	0	0.0836
ELSE.US	Electro	20260415	4.36	4.48	4.35	4.48	1600	4.48	up	up	correct
ELTK.US	Eltek Ltd	20260415	8.15	8.46	8.11	8.19	2400	8.19	up	up	correct
ELYS.US	Elys Game Technology Corp	20260415	0.0003	0.0003	0.0003	0.0003	0	0.0003
EM.US	Smart Share Global Limited	20260415	1.17	1.17	1.15	1.17	37833	1.17
EML.US	The Eastern Company	20260415	21.85	22.69	21.72	22.34	22300	22.34	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20260415	0.8	0.83	0.783	0.82	345800	0.82	up	up	correct
ENPH.US	Enphase Energy Inc	20260415	32.48	33.87	31.77	32.18	9179800	32.18	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260415	0.517	0.539	0.5	0.535	110400	0.535	up	up	correct
ENSG.US	The Ensign Group Inc	20260415	197.45	199.19	196.44	197.92	186700	197.92	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260415	14.63	14.89	14.33	14.55	108441	14.55	down	down	correct
ENTG.US	Entegris Inc	20260415	136.96	137.81	134.06	137	1887200	136.9053	up	up	correct
ENTX.US	Entera Bio Ltd	20260415	1.16	1.2	1.12	1.18	67603	1.18	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260415	1.98	2.03	1.95	2.03	36200	2.03	up	up	correct
ENVX.US	Enovix Corporation	20260415	6.39	6.467	6.09	6.31	5185400	6.31	down	down	correct
EOLS.US	Evolus Inc	20260415	4.47	4.64	4.38	4.63	544800	4.63	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260415	6.89	7.55	6.82	7.08	54436200	7.08	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260415	5.99	6.09	5.93	6	156783	6	up	up	correct
EQ.US	Equillium Inc	20260415	1.91	2.17	1.91	2.05	646900	2.05	up	up	correct
EQBK.US	Equity Bancshares Inc	20260415	44.5	45.94	44.34	45.34	199800	45.34	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260415	1059.77	1059.77	1043.29	1052.98	614000	1052.98	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260415	17.895	19.44	17.705	18.2	6459900	18.2	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260415	12	12	11.7	11.87	11816200	11.87	down	down	correct
ERIE.US	Erie Indemnity Company	20260415	250.32	250.85	242.25	244.53	275600	244.53	down	down	correct
ERII.US	Energy Recovery Inc	20260415	10.48	10.89	10.48	10.62	929400	10.62	up	up	correct
ESCA.US	Escalade Incorporated	20260415	18.91	19.11	18.07	18.16	34755	18.16	down	down	correct
ESEA.US	Euroseas Ltd	20260415	70	71.28	68.5	70.84	53904	70.84	up	up	correct
ESLT.US	Elbit Systems Ltd	20260415	914	914	891.11	899	105500	899	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260415	2.05	2.17	2.04	2.17	16494200	2.17	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260415	113.31	115.445	112.31	115.01	212500	115.01	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260415	28.01	28.1	27.88	28.073	7800	28.073	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260415	66.63	68.07	65.49	66.61	365500	66.61	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260415	27.1	27.29	26.8	26.97	353000	26.97	down	down	correct
ETSY.US	Etsy Inc	20260415	56.48	58.38	56.27	57.92	2036325	57.92	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260415	11.91	12.15	11.7	12	71600	12	up	up	correct
EVER.US	EverQuote Inc	20260415	16.12	16.47	15.39	15.47	737000	15.47	down	down	correct
EVFM.US	Evofem Biosciences Inc	20260415	0.009	0.009	0.009	0.009	40200	0.009
EVGN.US	Evogene Ltd	20260415	0.84	0.86	0.81	0.85	29100	0.85	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260415	2.05	2.12	2.02	2.06	2990500	2.06	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260415	0.025	0.027	0.023	0.025	113200	0.025
EVLO.US	Evelo Biosciences Inc	20260415	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260415	6.4	6.4	6.27	6.36	1554600	6.36	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260415	0.14	0.1499	0.0691	0.13	246715	0.13	down	down	correct
EVOL.US	Evolving Systems Inc	20260415	0.5	0.5	0.5	0.5	0	0.5
EWBC.US	East West Bancorp Inc	20260415	118.18	118.38	116.5	117.34	655600	117.34	down	up	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260415	5.82	5.84	5.82	5.84	405400	5.84	up	down	incorrect
EWTX.US	Edgewise Therapeutics Inc	20260415	33	33.905	32.57	33.7	1242900	33.7	up	down	incorrect
EXC.US	Exelon Corporation	20260415	48.36	48.54	47.8	47.88	8638400	47.88	down	down	correct
EXEL.US	Exelixis Inc	20260415	45.95	46.1	44	44.28	2187800	44.28	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260415	0.869	0.9	0.859	0.89	449400	0.89	up	up	correct
EXLS.US	ExlService Holdings Inc	20260415	30.77	31.53	30.32	31.26	2348700	31.26	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260415	144.23	145.11	143.44	144.02	823500	144.02	down	up	incorrect
EXPE.US	Expedia Group Inc	20260415	249.29	259.5	248.7	257.44	1426600	257.44	up	down	incorrect
EXPI.US	eXp World Holdings Inc	20260415	6.16	6.298	6.11	6.25	709600	6.25	up	down	incorrect
EXPO.US	Exponent Inc	20260415	67.49	68.56	66.48	68.29	400400	68.29	up	down	incorrect
EXTR.US	Extreme Networks Inc	20260415	17.52	17.62	17.11	17.35	1332580	17.35	down	up	incorrect
EYE.US	National Vision Holdings Inc	20260415	25.37	25.65	24.99	25.17	889800	25.17	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20260415	35.59	35.65	35.5813	35.5813	1570	35.4398	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20260415	14.34	14.68	14.15	14.63	590000	14.63	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260415	1.31	1.374	1.31	1.363	4000	1.363	up	up	correct
EZPW.US	EZCORP Inc	20260415	29.75	29.75	28.95	29.32	623700	29.32	down	down	correct
FA.US	First Advantage Corporation Common Stock	20260415	12.05	12.27	11.79	11.84	805188	11.84	down	down	correct
FAMI.US	Farmmi Inc	20260415	1.23	1.3	1.22	1.22	1600	1.22	down	down	correct
FANG.US	Diamondback Energy Inc	20260415	186.36	188.78	184	185.87	3336300	185.87	down	down	correct
FARM.US	Farmer Bros. Co	20260415	1.256	1.26	1.25	1.26	37448	1.26	up	up	correct
FAST.US	Fastenal Company	20260415	44.5	44.51	43.52	44.4	8872500	44.1647	down	down	correct
FATE.US	Fate Therapeutics Inc	20260415	1.34	1.36	1.26	1.29	1423335	1.29	down	down	correct
FB.US	Meta Platforms Inc.	20260415	43.11	43.247	43.11	43.247	300	43.247	up	up	correct
FBIO.US	Fortress Biotech Inc	20260415	2.42	2.49	2.39	2.43	370600	2.43	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260415	13.2	13.382	13.01	13.21	13300	13.21	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260415	58.28	59	57.73	58.37	47800	58.37	up	up	correct
FBNC.US	First Bancorp	20260415	58.73	58.945	57.58	58.28	147463	58.28	down	down	correct
FBRT.US	PE	20260415	20	20.18	19.875	20.07	32009	20.07	up	up	correct
FBRX.US	Forte Biosciences Inc	20260415	32.16	32.88	30.89	31.28	214400	31.28	down	down	correct
FCAP.US	First Capital Inc	20260415	52.98	52.98	52.98	52.98	1600	52.98
FCBC.US	First Community Bankshares Inc	20260415	42.71	42.79	42.33	42.65	62300	42.65	down	up	incorrect
FCCO.US	First Community Corporation	20260415	30.91	31.02	30.72	30.85	42800	30.85	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20260415	7.34	7.64	7.27	7.53	2175100	7.53	up	down	incorrect
FCFS.US	FirstCash Inc	20260415	203	204.11	201.39	202.6	333400	202.6	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20260415	1993.97	2002.5	1969.3199	1987.01	50000	1987.01	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260415	21.29	21.37	21.2	21.36	2300	21.36	up	up	correct
FCREX.US	FCREX	20260415	11.88	11.88	11.88	11.88	0	11.88
FCRIX.US	FCRIX	20260415	11.92	11.92	11.92	11.92	0	11.92
FCRUX.US	FCRUX	20260415	11.85	11.85	11.85	11.85	0	11.85
FCUV.US	Focus Universal Inc. Common Stock	20260415	2.74	2.74	1.975	2.18	295300	2.18	down	up	incorrect
FDBC.US	Fidelity D & D Bancorp Inc	20260415	45.44	45.44	44.64	44.78	4600	44.78	down	up	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20260415	9.64	9.81	9.43	9.77	685000	9.77	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20260415	18.47	18.78	18.45	18.73	261700	18.73	up	down	incorrect
FECAX.US	FECAX	20260415	22.16	22.16	22.16	22.16	0	22.16
FEIM.US	Frequency Electronics Inc	20260415	56.57	57.66	55.35	56.79	109500	56.79	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260415	102.41	102.51	99.68	100.16	216300	100.16	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260415	0.417	0.43	0.41	0.429	470300	0.429	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260415	6.25	6.535	6.25	6.5	163145	6.5	up	up	correct
FFBC.US	First Financial Bancorp	20260415	29.17	29.34	28.8	29.09	904200	29.09	down	down	correct
FFBW.US	FFBW Inc	20260415	15.19	15.19	15.19	15.19	600	15.19
FFIC.US	Flushing Financial Corporation	20260415	15.94	16.16	15.79	16.14	178300	16.14	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260415	31.37	31.54	30.14	31.14	660200	31.14	down	down	correct
FFIV.US	F5 Networks Inc	20260415	296.7	300.35	295.91	299.09	506900	299.09	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260415	9.73	9.73	9.55	9.55	1700	9.55	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260415	17	17	16.95	16.95	2100	16.95	down	down	correct
FHB.US	First Hawaiian Inc	20260415	26.51	26.58	26.23	26.43	1379600	26.43	down	down	correct
FHN.US	PF	20260415	18.06	18.0696	17.8	18.0252	5484	18.0252	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260415	4.84	4.9763	4.81	4.87	137427	4.87	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260415	34.34	34.36	33.67	34.07	860900	34.07	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260415	16.16	16.62	16.01	16.36	7800	16.36	up	up	correct
FISI.US	Financial Institutions Inc	20260415	34.29	34.49	33.69	34.28	92700	34.28	down	down	correct
FISV.US	Fiserv Inc	20260415	59.99	61.84	59.88	61.29	7169200	61.29	up	up	correct
FITB.US	Fifth Third Bancorp	20260415	49.84	50.26	49.38	49.84	6796000	49.84
FITBI.US	Fifth Third Bancorp	20260415	25.3	25.37	25.3	25.34	43200	25.34	up	up	correct
FITBO.US	Fifth Third Bancorp	20260415	19.4	19.59	19.4	19.52	8100	19.52	up	up	correct
FITBP.US	Fifth Third Bancorp	20260415	23.99	24.32	23.99	24.16	7400	24.16	up	up	correct
FIVE.US	Five Below Inc	20260415	219.15	226.21	219.05	223.32	1049500	223.32	up	up	correct
FIVN.US	Five9 Inc	20260415	14.7	15.445	14.52	15.36	2071500	15.36	up	up	correct
FIZZ.US	National Beverage Corp	20260415	34.18	34.31	33.83	33.87	161400	33.87	down	down	correct
FKWL.US	Franklin Wireless Corp	20260415	3.57	3.69	3.57	3.66	9800	3.66	up	up	correct
FLEX.US	Flex Ltd	20260415	79.48	80.03	77.05	78.43	3854000	78.43	down	down	correct
FLGT.US	Fulgent Genetics Inc	20260415	16.03	16.5	16.03	16.17	433800	16.17	up	up	correct
FLL.US	Full House Resorts Inc	20260415	2.52	2.54	2.46	2.46	76200	2.46	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260415	15.27	15.94	14.77	15.21	4019400	15.21	down	down	correct
FLNT.US	Fluent Inc	20260415	3.1	3.42	3.1	3.32	24900	3.32	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260415	1.21	1.28	1.161	1.23	233400	1.23	up	up	correct
FLWS.US	1	20260415	3.36	3.62	3.33	3.56	356600	3.56	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260415	25.71	25.71	25.64	25.6799	1914	24.9986	down	down	correct
FLXS.US	Flexsteel Industries Inc	20260415	46.11	46.985	44.85	45.12	30363	45.12	down	down	correct
FLYW.US	Flywire Corporation	20260415	12.175	13.05	12.175	12.98	2255200	12.98	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260415	26.65	29.285	25.965	26.8	21561	26.8	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260415	43.5	43.65	43.08	43.47	64765	43.47	down	down	correct
FMNB.US	Farmers National Banc Corp	20260415	13.93	14.41	13.8	13.89	225100	13.89	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20260415	7.5	8	7.25	7.5	3705	7.5
FNKO.US	Funko Inc	20260415	3.755	3.995	3.68	3.97	874300	3.97	up	up	correct
FNLC.US	The First Bancorp Inc	20260415	29.14	29.19	28.62	28.79	20900	28.79	down	down	correct
FNWB.US	First Northwest Bancorp	20260415	9.92	10.125	9.645	9.87	202331	9.87	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260415	34.6	35.47	34.6	35.04	2300	35.04	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20260415	14.45	14.46	14.45	14.46	4927200	14.46	up	up	correct
FONR.US	FONAR Corporation	20260415	18.72	18.78	18.72	18.77	125500	18.77	up	up	correct
FORA.US	Forian Inc	20260415	2.16	2.16	2.14	2.16	6852	2.16
FORM.US	FormFactor Inc	20260415	125.66	130.89	124.18	129.62	1724000	129.62	up	up	correct
FORR.US	Forrester Research Inc	20260415	5.72	5.99	5.71	5.91	85900	5.91	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260415	130.78	130.78	128.48	128.48	856	128.48	down	down	correct
FOSL.US	Fossil Group Inc	20260415	5.33	5.485	5.313	5.48	955534	5.48	up	up	correct
FOX.US	Fox Corporation	20260415	56.82	57.53	56.64	57.05	942600	57.05	up	up	correct
FOXA.US	Fox Corporation	20260415	63.58	64.06	63.11	63.66	1858400	63.66	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260415	17.4	17.56	16.6	16.7	721700	16.7	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20260415	57.48	57.5	56.22	56.57	17800	56.2287	down	up	incorrect
FRBA.US	First Bank	20260415	16.93	16.96	16.74	16.82	23300	16.82	down	up	incorrect
FRHC.US	Freedom Holding Corp	20260415	156.7	161.335	153.271	161.1	117200	161.1	up	down	incorrect
FRME.US	First Merchants Corporation	20260415	40.82	40.87	40.28	40.52	346200	40.52	down	up	incorrect
FROG.US	JFrog Ltd	20260415	42.145	43.94	41.1	42.87	5790000	42.87	up	down	incorrect
FROPX.US	FROPX	20260415	14.58	14.58	14.58	14.58	0	14.421
FRPH.US	FRP Holdings Inc	20260415	21.96	22.04	21.69	21.89	51100	21.89	down	down	correct
FRPT.US	Freshpet Inc	20260415	69.34	69.84	67.53	68.79	851500	68.79	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260415	7.96	8.29	7.915	8.26	7663400	8.26	up	up	correct
FRST.US	Primis Financial Corp	20260415	13.77	14.11	13.67	14.11	139900	14.11	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260415	2.43	2.48	2.37	2.48	7500	2.48	up	up	correct
FSBC.US	Five Star Bancorp	20260415	40.63	40.9	40.03	40.73	83066	40.73	up	up	correct
FSBW.US	FS Bancorp Inc	20260415	40.33	40.54	39.785	40.09	7677	40.09	down	down	correct
FSEA.US	First Seacoast Bancorp	20260415	12.5	12.5	11.71	11.71	24118	11.71	down	down	correct
FSLR.US	First Solar Inc	20260415	211	211	194	195.2	3515400	195.2	down	down	correct
FSTR.US	L.B. Foster Company	20260415	30.08	30.19	29.3	29.98	75400	29.98	down	down	correct
FSV.US	FirstService Corporation	20260415	150.13	151.06	148.265	149.25	104600	149.25	down	down	correct
FTCI.US	FTC Solar Inc	20260415	4.41	4.558	4.175	4.28	173900	4.28	down	down	correct
FTDR.US	Frontdoor Inc	20260415	59.58	60.78	59.36	60.7	718400	60.7	up	up	correct
FTEK.US	Fuel Tech Inc	20260415	1.33	1.4	1.32	1.38	166397	1.38	up	up	correct
FTFT.US	Future FinTech Group Inc	20260415	1.48	1.48	1.35	1.36	17600	1.36	down	down	correct
FTHM.US	Fathom Holdings Inc	20260415	0.8653	0.9145	0.8653	0.88	45714	0.88	up	down	incorrect
FTNT.US	Fortinet Inc	20260415	78.82	80.07	77.41	79.64	6151400	79.64	up	down	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20260415	8.65	8.68	8.65	8.66	67600	8.6321	up	down	incorrect
FULC.US	Fulcrum Therapeutics Inc	20260415	7.92	8.25	7.86	8.25	705800	8.25	up	down	incorrect
FULT.US	Fulton Financial Corporation	20260415	21.69	21.84	21.47	21.74	1695600	21.74	up	up	correct
FULTP.US	Fulton Financial Corporation	20260415	18.75	18.9	18.65	18.66	7100	18.66	down	down	correct
FUNC.US	First United Corporation	20260415	37.7	38.69	37.5	37.69	5900	37.429	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260415	10.03	10.03	9.75	9.81	52100	9.81	down	down	correct
FUSB.US	First US Bancshares Inc	20260415	15.72	16.04	15.7	16.04	4400	16.04	up	up	correct
FUTU.US	Futu Holdings Limited	20260415	162.18	166.25	162.18	164.72	1361700	162.12	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20260415	15.41	15.695	15.33	15.41	98200	15.3412
FWONA.US	Formula One Group	20260415	83.58	84.36	82.64	82.87	101000	82.87	down	down	correct
FWONK.US	Formula One Group	20260415	91.2	91.985	90.23	90.47	1459900	90.47	down	down	correct
FWRD.US	Forward Air Corporation	20260415	18.85	19.34	18.7	19.19	377800	19.19	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260415	11.67	11.91	11.45	11.73	1493800	11.73	up	up	correct
FXNC.US	First National Corporation	20260415	28.66	28.86	28.35	28.66	55900	28.66
GABC.US	German American Bancorp Inc	20260415	43.89	44.15	43.325	43.55	136199	43.55	down	down	correct
GAIA.US	Gaia Inc	20260415	2.76	2.84	2.69	2.8	72000	2.8	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260415	15.19	15.43	15.12	15.36	425300	15.2844	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260415	24.94	24.95	24.94	24.94	3300	24.94
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260415	24.01	24.01	23.82	23.905	5900	23.905	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260415	2.49	2.57	2.48	2.56	309400	2.56	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260415	3.7	3.825	3.7	3.81	419143	3.81	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260415	0.421	0.425	0.381	0.404	11846500	0.404	down	down	correct
GANX.US	Gain Therapeutics Inc	20260415	1.91	2.15	1.88	2.14	788131	2.14	up	up	correct
GASS.US	StealthGas Inc	20260415	9.37	9.6	9.17	9.29	93026	9.29	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260415	47.88	47.96	47.17	47.75	760400	47.75	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260415	13.15	13.43	13.15	13.43	3863600	13.43	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260415	27.5	28.46	27.5	28.46	1800	28.46	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260415	14.95	14.95	14.95	14.95	200	14.95
GCBC.US	Greene County Bancorp Inc	20260415	24.35	24.35	23.62	23.7	4700	23.7	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260415	10.57	10.93	10.52	10.88	371465	10.88	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20260415	22.58	22.58	22.58	22.58	0	22.58
GDEN.US	Golden Entertainment Inc	20260415	28.08	28.11	27.85	27.99	101936	25.2939	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260415	15.88	16.69	15.88	16.69	5656	16.69	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20260415	0.011	0.011	0.011	0.011	0	0.011
GDRX.US	GoodRx Holdings Inc	20260415	2.25	2.34	2.24	2.32	1839900	2.32	up	up	correct
GDS.US	GDS Holdings Limited	20260415	43.12	43.32	42.41	42.9	771400	42.9	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260415	5.63	5.95	5.55	5.87	1136000	5.87	up	up	correct
GECC.US	Great Elm Capital Corporation	20260415	5.27	5.45	5.2525	5.43	54179	5.43	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260415	25.03	25.03	25.03	25.03	0	25.03
GEG.US	Great Elm Group Inc	20260415	2.02	2.07	2.02	2.07	6800	2.07	up	up	correct
GENC.US	Gencor Industries Inc	20260415	15.19	15.27	14.8464	15.12	17137	15.12	down	down	correct
GENE.US	Genetic Technologies Limited	20260415	1911.4	1916.477	1911.4	1913.8	478	1913.8	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260415	9.24	9.8864	9.23	9.71	172840	9.71	up	up	correct
GERN.US	Geron Corporation	20260415	1.77	1.77	1.68	1.69	21003000	1.69	down	down	correct
GEVO.US	Gevo Inc	20260415	1.99	2.03	1.95	2	4584300	2	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260415	0.49	0.51	0.485	0.495	248700	0.495	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260415	0.0798	0.0798	0.0798	0.0798	31478	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260415	48.31	48.85	47.37	48.31	2643700	48.31
GGAL.US	Grupo Financiero Galicia S.A	20260415	49.41	49.6	48.57	49.38	685600	49.38	down	down	correct
GH.US	Guardant Health Inc	20260415	86.67	88.2	84.32	84.86	1477900	84.86	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260415	16.76	17.02	16.45	17	69700	17	up	up	correct
GIGGU.US	GigCapital4 Inc	20260415	11	11	11	11	0	11
GIGGW.US	GigCapital4 Inc	20260415	0.31	0.31	0.3006	0.3006	32897	0.3006	down	down	correct
GIGM.US	GigaMedia Limited	20260415	1.36	1.39	1.35	1.35	1100	1.35	down	down	correct
GIII.US	G	20260415	29.48	30	29.4	29.72	366100	29.72	up	up	correct
GILD.US	Gilead Sciences Inc	20260415	140.96	140.96	138.06	139.77	3790500	139.77	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260415	18.5	18.51	17.92	18.41	426400	18.41	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260415	0.283	0.32	0.269	0.307	503200	0.307	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260415	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260415	24.48	24.48	24.48	24.48	0	24.48
GLAD.US	Gladstone Capital Corporation	20260415	18.65	19.15	18.64	19.11	195800	18.9535	up	up	correct
GLBE.US	Global	20260415	31.55	33.54	31.55	33.3	794200	33.3	up	up	correct
GLBS.US	Globus Maritime Limited	20260415	1.97	2.02	1.95	1.97	40700	1.97
GLDD.US	Great Lakes Dredge & Dock Corporation	20260415	6.97	7.06	6.965	7.045	37725	7.045	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260415	0.728	0.735	0.671	0.702	539400	0.702	down	down	correct
GLNG.US	Golar LNG Limited	20260415	52.65	54	52.17	53.83	1330200	53.83	up	down	incorrect
GLPG.US	Galapagos NV	20260415	28.88	29.25	28.77	29.16	131100	29.16	up	down	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20260415	46.73	46.84	46.41	46.75	1666000	46.75	up	down	incorrect
GLRE.US	Greenlight Capital Re Ltd	20260415	18.03	19.25	17.89	18.07	156700	18.07	up	down	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260415	23.99	23.99	23.99	23.99	0	23.99
GLSI.US	Greenwich LifeSciences Inc	20260415	25.95	26.69	25.4	25.91	81300	25.91	down	up	incorrect
GLTO.US	Galecto Inc	20260415	26.75	27.185	25.92	26.61	293203	26.61	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260415	17.53	18.5	17.35	18.23	944198	18.23	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20260415	0.19	0.19	0.19	0.19	1	0.19
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260415	0.031	0.031	0.027	0.03	3400	0.03	down	down	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260415	23.36	23.36	23.36	23.36	0	23.36
GNLN.US	Greenlane Holdings Inc	20260415	3.54	4.49	3.54	4.47	40900	4.47	up	up	correct
GNPX.US	Genprex Inc	20260415	1.21	1.3	1.21	1.28	346600	1.28	up	up	correct
GNSS.US	Genasys Inc	20260415	1.9001	1.94	1.9	1.92	51905	1.92	up	up	correct
GNTX.US	Gentex Corporation	20260415	22.06	22.1	21.43	21.69	1622200	21.69	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260415	7.21	7.3	7.075	7.23	3116000	7.23	up	up	correct
GOCO.US	GoHealth Inc	20260415	1.06	1.15	1.055	1.09	33426	1.09	up	up	correct
GOGO.US	Gogo Inc	20260415	4.72	4.8	4.61	4.73	1053100	4.73	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260415	12.38	12.46	12.34	12.45	277400	12.3506	up	down	incorrect
GOODN.US	Gladstone Commercial Corporation	20260415	22.49	22.49	22.14	22.29	6200	22.1514	down	up	incorrect
GOOG.US	Alphabet Inc	20260415	330.56	335	328.66	334.47	15104100	334.47	up	down	incorrect
GOOGL.US	Alphabet Inc	20260415	332.89	337.48	330.9	337.12	24918800	337.12	up	down	incorrect
GOSS.US	Gossamer Bio Inc	20260415	0.429	0.468	0.424	0.451	8782800	0.451	up	down	incorrect
GOVX.US	GeoVax Labs Inc	20260415	1.34	1.34	1.26	1.28	64300	1.28	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20260415	0.96	0.98	0.925	0.95	24200	0.95	down	down	correct
GPRE.US	Green Plains Inc	20260415	15.36	15.51	15.05	15.41	1366214	15.41	up	up	correct
GPRO.US	GoPro Inc	20260415	0.9	1.15	0.89	1.12	25726800	1.12	up	up	correct
GRBK.US	Green Brick Partners Inc	20260415	67.01	67.01	65.14	65.56	146700	65.56	down	up	incorrect
GRCL.US	Gracell Biotechnologies Inc	20260415	380.45	380.45	379.9	379.9	2000	379.9	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20260415	1.19	1.26	1.19	1.22	75800	1.22	up	down	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260415	21.5	21.99	21.04	21.5	4900	21.5
GRFS.US	Grifols S.A	20260415	8.74	8.76	8.67	8.69	377900	8.69	down	up	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260415	25.16	25.16	25.16	25.16	0	25.16
GRIN.US	Grindrod Shipping Holdings Ltd	20260415	30.83	30.833	30.83	30.833	200	30.833	up	down	incorrect
GRMN.US	Garmin Ltd	20260415	264.42	266.47	263.73	265.84	830200	265.84	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260415	2.876	2.879	2.79	2.85	13800	2.85	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260415	0.0001	0.0001	0.0001	0.0001	230	0.0001
GROW.US	U.S. Global Investors Inc	20260415	2.52	2.61	2.5	2.54	12000	2.54	up	up	correct
GRPN.US	Groupon Inc	20260415	12.82	13.93	12.67	12.92	2004400	12.92	up	down	incorrect
GRTX.US	Galera Therapeutics Inc	20260415	0.082	0.09	0.0795	0.0862	1229325	0.0862	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20260415	61.91	61.91	60.8	60.86	10300	60.86	down	up	incorrect
GRWG.US	GrowGeneration Corp	20260415	1.06	1.105	1.06	1.1	214169	1.1	up	down	incorrect
GSBC.US	Great Southern Bancorp Inc	20260415	67.35	67.94	66.38	67.58	79726	67.58	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20260415	40.62	42.29	40.51	41.2	574100	41.2	up	up	correct
GSIT.US	GSI Technology Inc	20260415	6.22	6.48	6.16	6.35	533800	6.35	up	up	correct
GSM.US	Ferroglobe PLC	20260415	4.4	4.56	4.38	4.52	875200	4.52	up	up	correct
GSRDX.US	GSRDX	20260415	7.48	7.48	7.48	7.48	0	7.48
GSREX.US	GSREX	20260415	7.48	7.48	7.48	7.48	0	7.48
GSRHX.US	GSRHX	20260415	7.96	7.96	7.96	7.96	0	7.96
GSRJX.US	GSRJX	20260415	7.49	7.49	7.49	7.49	0	7.49
GSRQX.US	GSRQX	20260415	7.65	7.65	7.65	7.65	0	7.65
GT.US	The Goodyear Tire & Rubber Company	20260415	6.83	6.83	6.68	6.73	10358200	6.73	down	down	correct
GTBP.US	GT Biopharma Inc	20260415	0.37	0.39	0.37	0.388	306400	0.388	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260415	0.689	0.71	0.688	0.695	98500	0.695	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260415	1.24	1.27	1.23	1.25	5800	1.25	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260415	20.84	21.83	20.42	21.76	6950500	21.76	up	up	correct
GTX.US	Garrett Motion Inc	20260415	19.27	19.31	18.77	19.03	1553300	19.03	down	down	correct
GURE.US	Gulf Resources Inc	20260415	5.575	5.8	5.25	5.405	10871	5.405	down	down	correct
GWRS.US	Global Water Resources Inc	20260415	7.68	7.78	7.67	7.72	32900	7.695	up	down	incorrect
GYRO.US	Gyrodyne LLC	20260415	7.61	7.61	7.3	7.45	4200	7.45	down	up	incorrect
HAFC.US	Hanmi Financial Corporation	20260415	27.71	27.83	27.37	27.64	194690	27.64	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20260415	0.86	0.89	0.84	0.87	468300	0.87	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260415	0.0781	0.0781	0.0781	0.0781	0	0.0781
HALO.US	Halozyme Therapeutics Inc	20260415	67.33	68.34	67.12	68.05	1164100	68.05	up	up	correct
HAS.US	Hasbro Inc	20260415	92.47	94.19	91.8	93.93	3036200	93.93	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260415	16.62	16.82	16.48	16.67	25588100	16.67	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260415	22.1	22.19	22.06	22.115	9300	22.115	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260415	17.26	17.33	17.17	17.25	28400	17.25	down	down	correct
HBCP.US	Home Bancorp Inc	20260415	64.46	64.7	63.37	64.21	113383	64.21	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260415	4.9	5.82	4.9	5.74	119047	5.74	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260415	17.84	17.91	17.62	17.75	261100	17.75	down	down	correct
HBT.US	HBT Financial Inc	20260415	28.43	28.66	27.905	28.4	56100	28.4	down	down	correct
HCAT.US	Health Catalyst Inc	20260415	1.12	1.255	1.12	1.23	1321736	1.23	up	up	correct
HCKT.US	The Hackett Group Inc	20260415	13.34	13.79	13.34	13.69	202700	13.69	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260415	15.25	15.43	15	15.3	44300	15.3	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260415	18.94	19.28	18.93	19.26	412800	19.26	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260415	2.52	2.647	2.42	2.53	173500	2.53	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260415	0.35	0.407	0.35	0.407	1058700	0.407	up	up	correct
HDSN.US	Hudson Technologies Inc	20260415	6.16	6.26	6.1	6.21	222600	6.21	up	up	correct
HELE.US	Helen of Troy Limited	20260415	17.39	17.65	17.3	17.45	339200	17.45	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260415	0.048	0.057	0.039	0.039	29300	0.039	down	down	correct
HEPS.US	D	20260415	2.82	2.83	2.76	2.79	159300	2.79	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260415	19.2	19.2	19.2	19.2	182	19.0643
HFFG.US	HF Foods Group Inc	20260415	2.11	2.12	2.04	2.08	128900	2.08	down	down	correct
HFWA.US	Heritage Financial Corporation	20260415	27.07	27.15	26.63	27.08	176070	27.08	up	up	correct
HGBL.US	Heritage Global Inc	20260415	1.43	1.46	1.42	1.45	58500	1.45	up	down	incorrect
HIFS.US	Hingham Institution for Savings	20260415	304.15	305.9	294.58	296.82	63900	296.82	down	down	correct
HIHO.US	Highway Holdings Limited	20260415	0.8215	0.8479	0.8028	0.8101	16036	0.8101	down	down	correct
HIMX.US	Himax Technologies Inc	20260415	9.89	10.46	9.77	10.18	2959000	10.18	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260415	2.32	2.48	2.32	2.47	438334	2.47	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260415	2.45	2.48	2.34	2.47	18050900	2.47	up	up	correct
HLIT.US	Harmonic Inc	20260415	9.79	9.89	9.63	9.88	908900	9.88	up	up	correct
HLMN.US	Hillman Solutions Corp	20260415	8.62	8.62	8.43	8.49	719600	8.49	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260415	103.24	106.57	103	105.12	576100	105.12	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260415	9.9	9.9	9.7	9.84	12400	9.84	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260415	24.98	25.01	24.98	24.995	1400	24.995	up	up	correct
HNRG.US	Hallador Energy Company	20260415	15.19	16.06	15.1	15.82	801900	15.82	up	down	incorrect
HNST.US	The Honest Company Inc	20260415	3.09	3.25	3.085	3.25	1705400	3.25	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20260415	14.36	14.78	14.25	14.25	28000	14.25	down	up	incorrect
HON.US	Honeywell International Inc	20260415	232.91	232.92	228.93	232.19	3514500	232.19	down	up	incorrect
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260415	83.55	87.55	81.5	87.32	72707200	87.32	up	down	incorrect
HOOK.US	HOOKIPA Pharma Inc	20260415	1.14	1.14	1.14	1.14	10	1.14
HOPE.US	Hope Bancorp Inc	20260415	12.23	12.25	12.08	12.18	652200	12.18	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20260415	0.623	0.722	0.583	0.697	7575100	0.697	up	down	incorrect
HOWL.US	Werewolf Therapeutics Inc	20260415	0.916	0.939	0.88	0.92	87700	0.92	up	down	incorrect
HPK.US	HighPeak Energy Inc	20260415	5.83	6.135	5.69	5.77	1309000	5.77	down	up	incorrect
HQI.US	HireQuest Inc	20260415	10.4	10.59	10.22	10.25	19800	10.25	down	down	correct
HQY.US	HealthEquity Inc	20260415	81.88	83.916	81	83.67	766900	83.67	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260415	29.46	29.88	29.19	29.22	549900	29.22	down	down	correct
HROW.US	Harrow Health Inc	20260415	38	38.98	37.93	38.79	372900	38.79	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260415	0.9451	0.965	0.94	0.9567	1661036	0.9567	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260415	4.78	4.82	4.75	4.77	971800	4.71	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260415	1.98	2.03	1.94	1.94	336300	1.94	down	down	correct
HSIC.US	Henry Schein Inc	20260415	77.95	77.95	76.76	77.42	869400	77.42	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260415	20.84	20.88	20.31	20.69	12493400	20.69	down	down	correct
HSTM.US	HealthStream Inc	20260415	20.34	21.14	20.34	21.04	223700	21.04	up	up	correct
HTBK.US	Heritage Commerce Corp	20260415	13.24	13.38	12.94	13.19	1380519	13.19	down	down	correct
HTHT.US	Huazhu Group Limited	20260415	52.38	54.12	51.73	53.72	2625400	53.72	up	up	correct
HTLD.US	Heartland Express Inc	20260415	11	11.04	10.7	10.75	330200	10.75	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260415	2.82	2.97	2.72	2.95	23500	2.95	up	up	correct
HUBG.US	Hub Group Inc	20260415	39.35	39.69	39.05	39.25	574100	39.25	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260415	1.185	1.23	1.17	1.23	1014	1.23	up	up	correct
HUIZ.US	Huize Holding Limited	20260415	1.577	1.7	1.551	1.69	23000	1.69	up	up	correct
HUMA.US	Humacyte Inc	20260415	0.71	0.74	0.703	0.736	4428800	0.736	up	up	correct
HUMAW.US	Humacyte Inc	20260415	0.12	0.12	0.0752	0.0752	57162	0.0752	down	down	correct
HURC.US	Hurco Companies Inc	20260415	16.42	16.99	16.42	16.99	11700	16.99	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20260415	129.01	132.13	129.01	131.76	287200	131.76	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20260415	71.66	72.32	68.32	71.09	5361600	71.09	down	up	incorrect
HWBK.US	Hawthorn Bancshares Inc	20260415	33.69	34.17	33.69	34.13	6300	34.13	up	down	incorrect
HWC.US	Hancock Whitney Corporation	20260415	66.95	67.24	66.11	67.03	931300	67.03	up	up	correct
HWCPZ.US	HWCPZ	20260415	22.76	23.05	22.76	23.05	9700	23.05	up	up	correct
HWKN.US	Hawkins Inc	20260415	147.27	147.97	144.9	147.07	239500	147.07	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260415	0.82	0.91	0.82	0.901	29000	0.901	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260415	41.29	42.2	39.93	40.33	1578400	40.33	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260415	10.6	11.27	10.6	11.03	1028500	11.03	up	up	correct
IBCP.US	Independent Bank Corporation	20260415	34.69	34.88	34.2	34.36	129500	34.36	down	down	correct
IBEX.US	IBEX Limited	20260415	28.46	29.3	28.46	29.03	80500	29.03	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260415	78.39	79.81	78.02	79.69	5019300	79.69	up	up	correct
IBOC.US	International Bancshares Corporation	20260415	71.91	72.38	70.6	71.17	339700	71.17	down	down	correct
IBRX.US	ImmunityBio Inc	20260415	7.54	7.805	7.36	7.78	10524600	7.78	up	up	correct
ICCC.US	ImmuCell Corporation	20260415	7.7	7.81	7.5	7.6	31000	7.6	down	down	correct
ICCM.US	Icecure Medical	20260415	0.35	0.355	0.337	0.355	198400	0.355	up	up	correct
ICFI.US	ICF International Inc	20260415	70.15	73.26	69.71	73.06	302611	73.06	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260415	62.775	64.43	61.2	64.33	808300	64.33	up	up	correct
ICLR.US	ICON Public Limited Company	20260415	113.31	116.65	112.53	116.5	1356600	116.5	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260415	1.79	1.92	1.77	1.86	30100	1.86	up	up	correct
ICUI.US	ICU Medical Inc	20260415	127.72	127.77	123.46	126.21	231800	126.21	down	down	correct
IDCC.US	InterDigital Inc	20260415	352	366.55	350	365.5	205700	365.5	up	up	correct
IDN.US	Intellicheck Inc	20260415	8.48	8.48	8.15	8.17	282046	8.17	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260415	583.04	585.38	577.37	580.76	354700	580.76	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260415	32.57	32.835	31	32.18	2158300	32.18	down	down	correct
IEP.US	Icahn Enterprises L.P	20260415	7.71	7.86	7.69	7.83	677000	7.83	up	up	correct
IESC.US	IES Holdings Inc	20260415	533.45	541.05	516.97	529.22	161700	529.22	down	down	correct
IFBD.US	Infobird Co. Ltd	20260415	1	1.15	0.9395	1.15	28528	1.15	up	up	correct
IFMK.US	iFresh Inc	20260415	0.0005	0.0005	0.0005	0.0005	0	0.0005
IFRX.US	InflaRx N.V	20260415	1.17	1.25	1.14	1.21	1200600	1.21	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260415	26.36	26.43	25.76	26.02	21000	26.02	down	down	correct
IHRT.US	iHeartMedia Inc	20260415	3.88	4.005	3.88	3.93	460067	3.93	up	up	correct
III.US	Information Services Group Inc	20260415	4.07	4.16	4.07	4.1	194600	4.1	up	up	correct
IIIV.US	i3 Verticals Inc	20260415	21.62	22.08	20.43	21.11	780249	21.11	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260415	0.4778	0.5299	0.468	0.508	313346	0.508	up	down	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260415	0.102	0.102	0.056	0.07	64000	0.07	down	up	incorrect
IKT.US	Inhibikase Therapeutics Inc	20260415	1.69	1.8	1.69	1.79	1097000	1.79	up	up	correct
ILMN.US	Illumina Inc	20260415	130.34	133.37	130.2	132.26	1461600	132.26	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260415	5.77	6	5.77	5.99	240000	5.9428	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260415	10.04	10.04	10.04	10.04	0	10.04
IMAQW.US	International Media Acquisition Corp. Warrants	20260415	0.01	0.01	0.01	0.01	4493	0.01
IMCC.US	IM Cannabis Corp	20260415	0.349	0.4	0.342	0.383	402400	0.383	up	up	correct
IMCR.US	Immunocore Holdings plc	20260415	31.71	32.19	31.14	31.64	142811	31.64	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260415	90.01	91.05	89.2	90.17	110549	90.17	up	up	correct
IMMP.US	Immutep Limited	20260415	1.01	1.0499	0.5333	0.544	704456688	0.544	down	down	correct
IMMR.US	Immersion Corporation	20260415	5.8	6.15	5.79	6.13	558800	6.0587	up	up	correct
IMNM.US	Immunome Inc	20260415	23.08	23.45	22.5	23.39	648900	23.39	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260415	41.6	43.18	41.6	43.08	39200	43.08	up	up	correct
IMRA.US	IMARA Inc	20260415	14.67	14.7691	14.66	14.7691	1469	14.6308	up	up	correct
IMRN.US	Immuron Limited	20260415	0.83	0.85	0.791	0.825	41900	0.825	down	up	incorrect
IMRX.US	Immuneering Corporation	20260415	5.44	5.75	5.251	5.75	894200	5.75	up	down	incorrect
IMTE.US	Integrated Media Technology Limited	20260415	0.67	0.72	0.634	0.707	111500	0.707	up	down	incorrect
IMTX.US	Immatics N.V	20260415	10.89	11.1	10.81	11	322200	11	up	down	incorrect
IMUX.US	Immunic Inc	20260415	1.08	1.13	1.05	1.11	354760	11.1	up	down	incorrect
IMVT.US	Immunovant Inc	20260415	26.885	27.63	26.49	27.43	1579800	27.43	up	down	incorrect
IMXI.US	International Money Express Inc	20260415	15.9	15.94	15.9	15.92	230000	15.92	up	down	incorrect
INAB.US	IN8bio Inc. Common Stock	20260415	1.36	1.4	1.31	1.4	60000	1.4	up	down	incorrect
INBK.US	First Internet Bancorp	20260415	23.42	23.63	23.02	23.09	40400	23.09	down	down	correct
INBKZ.US	INBKZ	20260415	24.599	24.7	24.3	24.3	4600	24.3	down	down	correct
INBX.US	Inhibrx Inc	20260415	83.07	85.94	79.765	83.595	263900	83.595	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260415	0.756	0.786	0.746	0.749	17400	0.749	down	down	correct
INCY.US	Incyte Corporation	20260415	98.75	99.92	97	97.1	1214300	97.1	down	down	correct
INDB.US	Independent Bank Corp	20260415	80.41	80.41	78.74	79.43	267300	79.43	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260415	2.94	3.12	2.9	2.97	3194600	2.97	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20260415	2.27	2.73	2.22	2.71	46400	2.71	up	down	incorrect
INGN.US	Inogen Inc	20260415	6.33	6.475	6.18	6.2	197100	6.2	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260415	13.6	13.75	12.47	12.94	62100	12.94	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260415	0.72	0.725	0.69	0.712	58600	0.712	down	down	correct
INMB.US	INmune Bio Inc	20260415	1.26	1.33	1.255	1.32	305261	1.32	up	up	correct
INMD.US	InMode Ltd	20260415	14.2	14.275	13.985	14.25	660900	14.25	up	up	correct
INN.US	PF	20260415	17.54	17.54	17.449	17.54	1356	17.54
INNV.US	InnovAge Holding Corp	20260415	8.15	8.25	8.02	8.15	222300	8.15
INO.US	Inovio Pharmaceuticals Inc	20260415	1.12	1.2	1.08	1.19	7276000	1.19	up	up	correct
INOD.US	Innodata Inc	20260415	42.57	44.03	42.2	43.84	929200	43.84	up	up	correct
INOV.US	Inovalon Holdings Inc	20260415	36.08	36.143	36.05	36.143	400	36.143	up	up	correct
INSE.US	Inspired Entertainment Inc	20260415	7.01	7.14	6.85	6.88	107800	6.88	down	down	correct
INSG.US	Inseego Corp	20260415	14.18	14.33	13.86	14.14	103400	14.14	down	down	correct
INSM.US	Insmed Incorporated	20260415	154.57	154.58	146.25	146.74	2229200	146.74	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260415	21.83	23.47	21.51	23.26	871200	23.26	up	up	correct
INTC.US	Intel Corporation	20260415	63.77	65.84	62.88	64.94	92051500	64.94	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260415	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260415	36	36.46	34.55	36.34	45900	36.34	up	up	correct
INTU.US	Intuit Inc	20260415	375	392.05	372.76	389.72	3352800	389.72	up	up	correct
INTZ.US	Intrusion Inc	20260415	0.9	0.9589	0.8852	0.9402	72364	0.9402	up	up	correct
INVA.US	Innoviva Inc	20260415	24.17	24.31	23.73	23.92	515400	23.92	down	down	correct
INVE.US	Identiv Inc	20260415	3.69	3.7	3.59	3.68	80800	3.68	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260415	0.652	0.685	0.65	0.68	1615400	0.68	up	down	incorrect
INVZW.US	Innoviz Technologies Ltd	20260415	0.0076	0.0076	0.0076	0.0076	0	0.0076
IOBT.US	IO Biotech Inc. Common Stock	20260415	0.0077	0.0089	0.0068	0.0068	2232042	0.0068	down	up	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20260415	77.1	77.18	75.77	76.82	1288372	76.82	down	up	incorrect
IOSP.US	Innospec Inc	20260415	74.83	75.78	71.19	74.66	230000	74.66	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260415	3.68	3.83	3.53	3.82	12235400	3.82	up	up	correct
IPAR.US	Inter Parfums Inc	20260415	96	96.16	93.49	93.91	156400	93.91	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260415	0.98	0.98	0.89	0.9116	189184	0.9116	down	up	incorrect
IPGP.US	IPG Photonics Corporation	20260415	123.82	125.8	120.43	121.32	352800	121.32	down	up	incorrect
IPHA.US	Innate Pharma S.A	20260415	1.73	1.75	1.64	1.69	11900	1.69	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20260415	2.37	2.64	2.37	2.59	1591100	2.59	up	down	incorrect
IPW.US	iPower Inc.	20260415	1.11	1.159	1.04	1.13	627100	1.13	up	down	incorrect
IPWR.US	Ideal Power Inc	20260415	2.96	3.35	2.96	3.19	92500	3.19	up	up	correct
IQ.US	iQIYI Inc	20260415	1.4	1.43	1.38	1.41	11123700	1.41	up	up	correct
IRDM.US	Iridium Communications Inc	20260415	36.83	38.17	36.65	38	3444300	38	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260415	47.25	48.86	46.22	48.82	32206700	48.82	up	up	correct
IRIX.US	IRIDEX Corporation	20260415	1.05	1.05	1.01	1.04	64042	1.04	down	down	correct
IRMD.US	IRadimed Corporation	20260415	93.38	94.92	92.2147	93.05	53875	93.05	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260415	122.27	126.08	121.64	124.41	271000	124.41	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260415	4.2	4.475	4.13	4.37	2725721	4.37	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260415	0.104	0.118	0.101	0.112	723998	4.48	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260415	469.55	473.99	465.79	468.36	1935100	468.36	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260415	24.37	24.7	22.73	23.52	498200	23.52	down	down	correct
ISTR.US	Investar Holding Corporation	20260415	28.5	28.595	28.17	28.48	129900	28.48	down	down	correct
ITIC.US	Investors Title Company	20260415	231.4	235.7	231	233.16	20400	233.16	up	up	correct
ITRI.US	Itron Inc	20260415	95.46	98.33	95.46	97.55	574500	97.55	up	up	correct
ITRM.US	Iterum Therapeutics plc	20260415	0.0194	0.0217	0.019	0.0216	328876	0.0216	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260415	54.7	55.18	53.88	54.4	89200	54.4	down	down	correct
IVA.US	Inventiva S.A	20260415	5.52	5.8	5.44	5.74	653600	5.74	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260415	4.3	4.56	4.27	4.32	110900	4.32	up	up	correct
JACK.US	Jack in the Box Inc	20260415	11.78	11.87	11.6	11.72	424700	11.72	down	down	correct
JAGX.US	Jaguar Health Inc	20260415	0.416	0.43	0.381	0.429	12383	15.015	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260415	21.88	22.24	21.6	21.7	39000	21.7	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260415	14.68	15.13	14.6	15.04	987600	15.04	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260415	202	202.58	198.95	199.33	658400	199.33	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260415	229.34	229.34	223.52	224.17	1579700	224.17	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260415	5.6	5.85	5.51	5.66	30985900	5.66	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260415	81.26	82.25	80.51	80.86	99800	79.3756	down	down	correct
JD.US	JD.com Inc	20260415	31.05	31.76	30.93	31.47	14233800	31.47	up	up	correct
JFIN.US	Jiayin Group Inc	20260415	4.47	4.539	4.316	4.52	30200	4.52	up	up	correct
JFU.US	9F Inc	20260415	2.85	2.915	2.85	2.91	2800	2.91	up	up	correct
JG.US	Aurora Mobile Limited	20260415	6.6501	6.6501	6.6501	6.6501	1084	6.6501
JJSF.US	J & J Snack Foods Corp	20260415	81.6	81.7	79.27	79.47	223100	79.47	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260415	151.83	154.06	151.21	153.4	904500	153.4	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260415	51.95	53.01	51.35	51.86	74900	51.53	down	down	correct
JPM.US	PM	20260415	18.01	18.1	18.01	18.07	118293	18.07	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260415	3.1	3.17	3.06	3.12	100900	3.12	up	up	correct
JRVR.US	James River Group Holdings Ltd	20260415	6.31	6.4	6.255	6.39	168600	6.39	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260415	18.34	18.56	18.34	18.54	17000	18.54	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260415	0.945	1.05	0.891	1.05	499600	1.05	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20260415	0.0204	0.0204	0.0204	0.0204	0	0.0204
JVA.US	Coffee Holding Co. Inc	20260415	4.6	4.73	4.49	4.67	24700	4.67	up	up	correct
JWEL.US	Jowell Global Ltd	20260415	2.4	2.4	2.39	2.4	4800	2.4
JYNT.US	The Joint Corp	20260415	8.93	9.43	8.93	9.08	42800	9.08	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260415	1	1.027	0.99	1.02	41600	1.02	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260415	0.2236	0.2236	0.19	0.1988	3556137	0.1988	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20260415	142.26	142.38	137.8	138.03	199800	137.3852	down	up	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20260415	20.33	20.91	20.021	20.86	889300	20.86	up	down	incorrect
KARO.US	Karooooo Ltd	20260415	51.13	52.48	51	52.02	76153	52.02	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260415	0.019	0.019	0.019	0.019	1600	0.019
KBNT.US	Kubient Inc	20260415	0.0001	0.0001	0.0001	0.0001	2520	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260415	16.67	16.93	16.32	16.88	1171900	16.88	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260415	25.87	26.18	25.56	26	9802700	26	up	down	incorrect
KE.US	Kimball Electronics Inc	20260415	26.07	26.245	25.78	26.13	70777	26.13	up	down	incorrect
KELYA.US	Kelly Services Inc	20260415	9.15	9.39	9.15	9.32	212700	9.32	up	down	incorrect
KELYB.US	Kelly Services Inc	20260415	15.79	16.57	15.6	16.14	6400	16.14	up	down	incorrect
KEQU.US	Kewaunee Scientific Corporation	20260415	35.21	35.4	34.77	34.77	2000	34.77	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260415	4.78	4.78	4.78	4.78	813	4.78
KFRC.US	Kforce Inc	20260415	29.8	30.94	29.8	30.82	119200	30.82	up	up	correct
KHC.US	The Kraft Heinz Company	20260415	22.065	22.21	21.78	22.01	13469800	22.01	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260415	17.81	18.43	17.62	17.85	218500	17.85	up	up	correct
KINS.US	Kingstone Companies Inc	20260415	16.62	17.95	16.44	17.68	290863	17.68	up	up	correct
KLAC.US	KLA Corporation	20260415	1766	1770.3199	1680.51	1748.11	1163900	1748.11	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260415	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260415	79.07	80.08	77.34	79.84	649400	79.84	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260415	1.07	1.15	1.07	1.14	514700	1.14	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260415	2.23	2.33	2.18	2.3	154900	2.3	up	up	correct
KMDA.US	Kamada Ltd	20260415	8.45	8.45	8.35	8.44	24500	8.44	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20260415	0.82	0.84	0.82	0.83	36500	0.83	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260415	47	47.555	45.21	45.89	718300	45.89	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260415	355.36	361.78	348.92	358	221400	358	up	up	correct
KOD.US	Kodiak Sciences Inc	20260415	45.05	45.5	41.62	41.98	732400	41.98	down	down	correct
KOPN.US	Kopin Corporation	20260415	2.71	3.03	2.7	2.92	5489100	2.92	up	down	incorrect
KOSS.US	Koss Corporation	20260415	3.79	4.02	3.79	4.02	27500	4.02	up	down	incorrect
KPLT.US	Katapult Holdings Inc	20260415	7	7.2	6.92	7.11	25400	7.11	up	down	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260415	0.0039	0.0039	0.0039	0.0039	103720	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260415	2.48	2.561	2.416	2.54	73600	2.54	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20260415	8.6	8.81	8.4	8.56	348000	8.56	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260415	20.46	20.5	20.0875	20.0875	3	20.0875	down	down	correct
KRKR.US	36Kr Holdings Inc	20260415	3.6	3.83	3.43	3.53	19300	3.53	down	down	correct
KRMD.US	Repro Med Systems Inc	20260415	4.29	4.32	4.17	4.25	125300	4.25	down	down	correct
KRNT.US	Kornit Digital Ltd	20260415	16.05	16.245	15.69	16.12	333200	16.12	up	up	correct
KRNY.US	Kearny Financial Corp	20260415	7.97	7.99	7.87	7.93	200300	7.93	down	down	correct
KROS.US	Keros Therapeutics Inc	20260415	11.65	11.845	11.55	11.71	305200	11.71	up	down	incorrect
KRT.US	Karat Packaging Inc	20260415	29.1	29.365	28.46	28.59	44561	28.59	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20260415	61.25	63.51	59.4	60	445600	60	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20260415	270.01	271.045	262.4	268.54	246200	268.54	down	up	incorrect
KTCC.US	Key Tronic Corporation	20260415	2.74	2.74	2.62	2.74	8500	2.74
KTOS.US	Kratos Defense & Security Solutions Inc	20260415	75.69	76.29	73.25	74.66	3502100	74.66	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260415	0.774	0.79	0.7	0.746	1067600	0.746	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260415	0.0109	0.0109	0.0109	0.0109	0	0.0109
KURA.US	Kura Oncology Inc	20260415	9.23	9.279	8.895	9.05	874517	9.05	down	down	correct
KVHI.US	KVH Industries Inc	20260415	9.21	9.42	8.88	9.25	134400	9.25	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260415	6.485	6.64	6.22	6.43	4900	6.43	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260415	89.55	90.145	87.73	89	390100	89	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260415	11	11	8.8	10	530000	10	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260415	7.35	7.4	7.34	7.38	139900	7.38	up	up	correct
LAKE.US	Lakeland Industries Inc	20260415	9.36	9.5	9.28	9.37	29900	9.37	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260415	134.62	135.27	133.98	134.37	459700	134.37	down	down	correct
LAND.US	Gladstone Land Corporation	20260415	10.62	10.69	10.37	10.39	397200	10.3413	down	up	incorrect
LANDO.US	Gladstone Land Corporation	20260415	20.92	21	20.5	20.7	8900	20.5767	down	up	incorrect
LARAX.US	LARAX	20260415	8.33	8.33	8.33	8.33	0	8.33
LARK.US	Landmark Bancorp Inc	20260415	26.6	26.92	26.59	26.64	4500	26.64	up	down	incorrect
LASR.US	nLIGHT Inc	20260415	66.75	68.37	64.59	66.42	936700	66.42	down	up	incorrect
LAUR.US	Laureate Education Inc	20260415	33.1	33.3	32.75	33.01	1402100	33.01	down	up	incorrect
LBRDA.US	Liberty Broadband Corporation	20260415	49.95	52.18	49.95	51.42	112880	51.42	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260415	50.62	52.24	50.19	51.44	772100	51.44	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20260415	23.45	23.6	23.4	23.5	17000	23.5	up	up	correct
LBTYA.US	Liberty Global plc	20260415	12.51	12.68	12.35	12.39	1793321	12.39	down	down	correct
LBTYB.US	Liberty Global plc	20260415	14.75	14.75	14.75	14.75	0	14.75
LBTYK.US	Liberty Global plc	20260415	12.05	12.2	11.95	11.99	1768044	11.99	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260415	31.02	31.18	30.99	31.13	62600	31.13	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260415	8.84	8.94	8.11	8.21	31869300	8.21	down	down	correct
LCNB.US	LCNB Corp	20260415	16.86	16.91	16.72	16.87	10000	16.87	up	up	correct
LCRDX.US	LCRDX	20260415	8.33	8.33	8.33	8.33	0	8.33
LCRUX.US	LCRUX	20260415	8.33	8.33	8.33	8.33	0	8.33
LCUT.US	Lifetime Brands Inc	20260415	7.36	8.2	7.23	8.09	153000	8.0391	up	up	correct
LE.US	Lands' End Inc	20260415	11.39	11.71	11.39	11.55	265700	11.55	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260415	262.29	262.29	254.06	255.35	346700	255.35	down	down	correct
LEDS.US	SemiLEDs Corporation	20260415	1.24	1.27	1.21	1.21	8945	1.21	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260415	8.41	8.455	8.155	8.3	61528	8.3	down	down	correct
LEGH.US	Legacy Housing Corporation	20260415	21.46	21.49	20.76	20.8	39700	20.8	down	down	correct
LEGN.US	Legend Biotech Corporation	20260415	18.92	20.56	18.73	20.52	2859300	20.52	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260415	45.93	45.93	45.93	45.93	0	45.93
LESL.US	Leslie's Inc	20260415	1.44	1.49	1.375	1.49	54936	1.49	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260415	1.04	1.04	0.971	1.03	99400	1.03	down	down	correct
LFMD.US	LifeMD Inc	20260415	3.78	4	3.72	3.83	1741000	3.83	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260415	23.938	23.938	23.938	23.938	600	23.938
LFST.US	LifeStance Health Group Inc. Common Stock	20260415	6.52	6.59	6.49	6.55	1145300	6.55	up	up	correct
LFUS.US	Littelfuse Inc	20260415	387.64	387.64	379.15	385.95	173600	385.95	down	down	correct
LFVN.US	LifeVantage Corporation	20260415	4.11	4.49	4.08	4.35	137600	4.35	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260415	0.956	0.956	0.86	0.892	74900	0.892	down	down	correct
LGIH.US	LGI Homes Inc	20260415	40.65	40.72	39.03	39.29	331000	39.29	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260415	230.43	230.43	221.77	225.09	306500	225.09	down	down	correct
LGO.US	Largo Resources Ltd	20260415	1.33	1.34	1.26	1.27	1220400	1.27	down	down	correct
LGVN.US	Longeveron Inc	20260415	1.1	1.14	1.07	1.12	840100	1.12	up	up	correct
LI.US	Li Auto Inc	20260415	18.15	18.28	18	18.16	3821300	18.16	up	up	correct
LIDR.US	Aeye Inc	20260415	1.68	1.79	1.67	1.76	802034	1.76	up	up	correct
LIDRW.US	AEye Inc	20260415	0.025	0.069	0.025	0.036	150700	0.036	up	up	correct
LIFE.US	aTyr Pharma Inc	20260415	14.81	15.08	14.07	14.77	485900	14.77	down	down	correct
LILA.US	Liberty Latin America Ltd	20260415	8.11	8.35	8	8.28	164337	8.28	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260415	8.28	8.5	8.26	8.44	503988	8.44	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260415	39.86	40.5	39.42	40.13	314100	40.13	up	down	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20260415	20	20.32	19.6	20.05	559400	20.05	up	down	incorrect
LINK.US	Interlink Electronics Inc	20260415	3.085	3.25	3.032	3.17	9700	3.17	up	down	incorrect
LIQT.US	LiqTech International Inc	20260415	1.82	1.94	1.82	1.85	21700	1.85	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20260415	856.885	859.49	800.56	824.01	5994400	824.01	down	up	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20260415	2.44	2.68	2.44	2.65	224300	2.65	up	up	correct
LIVE.US	Live Ventures Incorporated	20260415	12.8	13.59	12.8	13.59	3400	13.59	up	up	correct
LIVN.US	LivaNova PLC	20260415	65	66.485	64.66	65.14	1384400	65.14	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260415	2.95	3.16	2.95	3.11	50500	3.11	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260415	60.65	60.9	59.77	59.94	72600	59.4208	down	down	correct
LKQ.US	LKQ Corporation	20260415	30.31	30.48	30.11	30.34	2540600	30.34	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260415	117.36	117.42	114.09	114.81	117300	114.81	down	down	correct
LMB.US	Limbach Holdings Inc	20260415	88.18	90.5999	87.765	88.8	199245	88.8	up	up	correct
LMFA.US	LM Funding America Inc	20260415	0.286	0.314	0.286	0.302	229600	0.302	up	up	correct
LMNR.US	Limoneira Company	20260415	13.15	13.15	12.87	12.94	53300	12.94	down	down	correct
LNSR.US	LENSAR Inc	20260415	6.02	6.26	6.02	6.25	117355	6.25	up	up	correct
LNT.US	Alliant Energy Corporation	20260415	71.99	72.38	71.37	72.18	2083000	71.6437	up	up	correct
LNTH.US	Lantheus Holdings Inc	20260415	83.23	83.97	82.37	83.94	753400	83.94	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260415	4.67	4.8	4.5601	4.62	37283	4.62	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20260415	36.61	36.94	36.04	36.54	162200	36.54	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20260415	13.87	13.94	13.7	13.73	166000	13.73	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20260415	8.33	9.14	8.32	8.8	225500	8.8	up	down	incorrect
LOGI.US	Logitech International S.A	20260415	96.91	97.85	96.38	97.71	610300	97.71	up	down	incorrect
LOOP.US	Loop Industries Inc	20260415	1.4	1.41	1.36	1.37	11200	1.37	down	up	incorrect
LOPE.US	Grand Canyon Education Inc	20260415	168.7	171.85	167.64	169.98	181200	169.98	up	down	incorrect
LOVE.US	The Lovesac Company	20260415	16.43	16.7	15.985	16.65	397400	16.65	up	up	correct
LPCN.US	Lipocine Inc	20260415	2.51	2.63	2.48	2.56	233600	2.56	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260415	325.86	332.81	325.86	331.41	671100	331.41	up	up	correct
LPRO.US	Open Lending Corporation	20260415	1.6	1.695	1.6	1.68	403300	1.68	up	up	correct
LPSN.US	LivePerson Inc	20260415	3.07	3.23	3.06	3.22	163600	3.22	up	up	correct
LPTH.US	LightPath Technologies Inc	20260415	14.29	14.35	13.5	14.02	1645400	14.02	down	down	correct
LQDA.US	Liquidia Corporation	20260415	38.92	40.42	38.92	40.12	943700	40.12	up	up	correct
LQDT.US	Liquidity Services Inc	20260415	33.01	33.71	33.01	33.66	106600	33.66	up	up	correct
LRCX.US	Lam Research Corporation	20260415	267	267.99	255.48	265.16	11324200	265.16	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20260415	4.87	5	4.775	4.83	1767000	4.83	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260415	15.6	15.7	15.48	15.7	7900	15.7	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260415	110.8	110.8	105.53	108.4	1109900	108.4	down	down	correct
LSTR.US	Landstar System Inc	20260415	168.16	169.05	165.42	166.51	296500	166.51	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260415	12.1	12.1	12.1	12.1	0	12.1
LTBR.US	Lightbridge Corporation	20260415	12.21	12.63	11.8	12.14	1093900	12.14	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260415	11.18	11.18	11.18	11.18	0	11.18
LTCH.US	Latch Inc	20260415	0.21	0.24	0.18	0.21	84700	0.21
LTIFX.US	LTIFX	20260415	12.29	12.29	12.29	12.29	0	12.29
LTRN.US	Lantern Pharma Inc	20260415	2.35	2.46	2.22	2.42	217500	2.42	up	up	correct
LTRX.US	Lantronix Inc	20260415	5.88	6.03	5.77	6	508325	6	up	up	correct
LTRYW.US	Lottery Com	20260415	0.0094	0.0094	0.0094	0.0094	39428	0.0094
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260415	1.34	1.42	1.3201	1.41	1638249	1.41	up	up	correct
LULU.US	Lululemon Athletica Inc	20260415	161.32	164.21	160.35	162.74	1853500	162.74	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260415	1.1	1.1	1	1.02	10500	1.02	down	down	correct
LUNG.US	Pulmonx Corporation	20260415	1.43	1.51	1.41	1.5	365500	1.5	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260415	8.86	9.4	8.609	9.4	8800	9.4	up	up	correct
LVO.US	LiveOne Inc	20260415	4.27	4.485	4.23	4.34	123400	4.34	up	up	correct
LWAY.US	Lifeway Foods Inc	20260415	24.78	24.99	24	24.58	112700	24.58	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20260415	11.95	12.36	10.91	12.09	8169200	12.09	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20260415	2.26	2.345	2.26	2.33	1760700	2.1404	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260415	0.172	0.188	0.171	0.18	44610	1.8	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260415	1.75	1.86	1.74	1.86	2135700	1.86	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260415	23.02	24.26	23.02	23.84	87000	23.84	up	up	correct
LYFT.US	Lyft Inc	20260415	13.85	14.79	13.83	14.66	17498900	14.66	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260415	0.66	0.67	0.66	0.66	3920	0.66
LYTS.US	LSI Industries Inc	20260415	19.34	19.46	18.97	19.31	216509	19.31	down	down	correct
LZ.US	LegalZoom.com Inc	20260415	6.08	6.28	6.03	6.24	2998500	6.24	up	up	correct
MANH.US	Manhattan Associates Inc	20260415	128.46	131.32	127.48	128.88	937400	128.88	up	up	correct
MAPS.US	WM Technology Inc	20260415	0.365	0.3877	0.3622	0.3869	4068383	0.3869	up	up	correct
MAPSW.US	WM Technology Inc	20260415	0.0027	0.0042	0.0027	0.0027	75666	0.0027
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260415	2	2	2	2	0	2
MAQCU.US	Maquia Capital Acquisition Corporation	20260415	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260415	365.8	366.14	360.87	363.74	1528400	363.74	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260415	10.61	10.61	10.11	10.47	38864400	10.47	down	down	correct
MARK.US	Remark Holdings Inc	20260415	0.0012	0.002	0.0012	0.0013	1044	0.0013	up	up	correct
MARPS.US	Marine Petroleum Trust	20260415	5.05	5.05	5	5	4700	5	down	down	correct
MASI.US	Masimo Corporation	20260415	178.32	178.5	178.32	178.39	506900	178.39	up	up	correct
MASS.US	908 Devices Inc	20260415	7.33	7.49	7.24	7.37	182900	7.37	up	up	correct
MAT.US	Mattel Inc	20260415	14.59	14.86	14.46	14.84	3703700	14.84	up	up	correct
MATW.US	Matthews International Corporation	20260415	26.85	27.01	26.62	26.69	140400	26.69	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260415	1.548	1.78	1.52	1.56	808111	1.56	up	up	correct
MBIN.US	Merchants Bancorp	20260415	47.33	47.67	45.35	46.86	271400	46.86	down	down	correct
MBINN.US	Merchants Bancorp	20260415	20.53	20.655	20.445	20.64	9200	20.64	up	up	correct
MBIO.US	Mustang Bio Inc	20260415	0.742	0.78	0.74	0.761	35100	0.761	up	up	correct
MBOT.US	Microbot Medical Inc	20260415	2.47	2.53	2.3	2.39	2752558	2.39	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260415	2.44	2.46	2.37	2.44	132800	2.44
MBUU.US	Malibu Boats Inc	20260415	26.18	26.22	24.58	24.76	252600	24.76	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260415	53.37	53.43	52.16	53.03	77700	53.03	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260415	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260415	31.15	31.24	30.825	31.17	66500	30.8959	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260415	22.31	22.32	21.49	21.96	157100	21.96	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260415	74.13	74.86	72.9	74.49	6869400	74.49	up	up	correct
MCHX.US	Marchex Inc	20260415	1.47	1.56	1.47	1.5	4400	1.5	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260415	8.62	8.86	8.478	8.84	42500	8.84	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260415	98.79	99.37	97.71	97.96	82700	97.96	down	up	incorrect
MDB.US	MongoDB Inc	20260415	234.81	244.69	231	244.06	1818600	244.06	up	down	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20260415	529.81	529.81	510.7	518.58	226400	518.58	down	up	incorrect
MDIA.US	MediaCo Holding Inc	20260415	0.853	0.86	0.787	0.808	8500	0.808	down	up	incorrect
MDLZ.US	Mondelez International Inc	20260415	57.68	57.68	56.34	56.58	8049800	56.58	down	up	incorrect
MDRR.US	Medalist Diversified REIT Inc	20260415	11.75	11.75	11.2425	11.2425	465	11.2425	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260415	4.15	4.6	4.15	4.2	16900	4.2	up	up	correct
MDWD.US	MediWound Ltd	20260415	17.7	17.848	17.13	17.25	74300	17.25	down	down	correct
MDXG.US	MiMedx Group Inc	20260415	3.92	3.96	3.85	3.88	1063000	3.88	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260415	2.31	2.36	2.247	2.31	184900	2.31
MEDP.US	Medpace Holdings Inc	20260415	522.46	529.26	515.905	518.54	547800	518.54	down	down	correct
MELI.US	MercadoLibre Inc	20260415	1858.1895	1887.0736	1843.035	1872.12	470744	1872.12	up	up	correct
MEOH.US	Methanex Corporation	20260415	56.78	57.63	55.92	57.59	1118600	57.59	up	up	correct
MERC.US	Mercer International Inc	20260415	1.14	1.16	1.07	1.09	844200	1.09	down	down	correct
MESO.US	Mesoblast Limited	20260415	15.48	15.89	15.48	15.75	315600	15.75	up	up	correct
METC.US	Ramaco Resources Inc	20260415	13.24	14.2	13.15	14.1	1414300	14.1	up	up	correct
MFIN.US	Medallion Financial Corp	20260415	9.07	9.27	8.985	9.22	45275	9.22	up	down	incorrect
MGEE.US	MGE Energy Inc	20260415	79.45	79.75	77.5202	77.76	246352	77.76	down	up	incorrect
MGNI.US	Magnite Inc	20260415	12.46	13.41	12.46	13.25	2061100	13.25	up	up	correct
MGNX.US	MacroGenics Inc	20260415	3.51	3.715	3.495	3.52	649848	3.52	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20260415	19.66	20.25	19.54	19.98	240800	19.98	up	down	incorrect
MGRC.US	McGrath RentCorp	20260415	114.2	115.2	112.25	115.15	113100	114.655	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20260415	11.4	11.85	11.07	11.25	711500	11.25	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20260415	17.48	18	17.35	17.62	37	17.62	up	down	incorrect
MIDD.US	The Middleby Corporation	20260415	142.48	142.93	137.69	139.38	866000	139.38	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260415	6.09	6.67	5.82	6.27	268600	6.27	up	up	correct
MIND.US	MIND Technology Inc	20260415	8.8	8.92	8.53	8.71	274800	8.71	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260415	96.9	97.37	94.94	96.4	470700	96.4	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260415	2	2.21	1.978	2.2	3686500	2.2	up	up	correct
MITK.US	Mitek Systems Inc	20260415	14.81	15.25	14.7	15.07	833200	15.07	up	up	correct
MKSI.US	MKS Instruments Inc	20260415	269.57	272.92	261.89	269	784500	269	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260415	16.24	16.99	16.23	16.42	64300	16.42	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260415	172.32	172.88	170.63	171.43	287000	171.43	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260415	98.97	101.15	98.6	99.34	81100	99.34	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20260415	10.57	10.57	10.57	10.57	100	10.57
MLACU.US	Malacca Straits Acquisition Company Limited	20260415	10.69	10.69	10.69	10.69	0	10.69
MLCO.US	Melco Resorts & Entertainment Limited	20260415	5.7	5.99	5.7	5.95	1669100	5.95	up	down	incorrect
MLKN.US	MillerKnoll Inc	20260415	16.21	16.48	16.15	16.2	681700	16.2	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20260415	2.58	2.83	2.58	2.65	9400	2.65	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260415	71.09	71.3	69.88	70.73	456300	70.73	down	up	incorrect
MMYT.US	MakeMyTrip Limited	20260415	45.29	47.88	45.13	46.91	2092700	46.91	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20260415	1.06	1.085	1.05	1.05	27764	1.05	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20260415	64.4	65.61	63.11	65.43	2431400	65.43	up	down	incorrect
MNKD.US	MannKind Corporation	20260415	2.71	2.78	2.67	2.77	3212600	2.77	up	down	incorrect
MNOV.US	MediciNova Inc	20260415	1.41	1.44	1.41	1.43	21100	1.43	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260415	58.37	59.716	56.61	57.91	145300	57.91	down	down	correct
MNRO.US	Monro Inc	20260415	17.07	17.07	16.43	16.57	594100	16.57	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260415	23.29	24.33	23.11	23.36	23761	23.36	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260415	25.207	25.24	25	25.12	2500	25.12	down	down	correct
MNST.US	Monster Beverage Corporation	20260415	75	75.07	73.86	74.93	4928700	74.93	down	down	correct
MNTK.US	Montauk Renewables Inc	20260415	1.18	1.22	1.17	1.21	177400	1.21	up	up	correct
MNTS.US	Momentus Inc	20260415	5.42	7.47	5.42	6.91	15725700	6.91	up	up	correct
MNTSW.US	Momentus Inc	20260415	0.0143	0.0143	0.0143	0.0143	1015580	0.0143
MOLN.US	Molecular Partners AG American Depositary Shares	20260415	4.15	4.2	4.15	4.2	1100	4.2	up	up	correct
MOMO.US	Momo Inc	20260415	6.1	6.235	6.1	6.19	762100	6.19	up	up	correct
MORN.US	Morningstar Inc	20260415	173.9	181.67	173.9	179.47	789400	179.47	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260415	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260415	15	15.8	13.66	14.725	69700	14.725	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260415	11.26	11.52	11.14	11.18	70553	11.18	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20260415	33.75	34.015	33.28	33.83	134910	33.83	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260415	1345.72	1362.25	1329.46	1353	466100	1353	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260415	4.06	4.15	4.05	4.12	3220600	4.12	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260415	0.28	0.28	0.26	0.267	9900	0.267	down	down	correct
MRAM.US	Everspin Technologies Inc	20260415	11.62	11.95	11.36	11.81	364800	11.81	up	up	correct
MRBK.US	Meridian Corporation	20260415	21.59	21.59	20.3	20.49	83200	20.49	down	down	correct
MRCY.US	Mercury Systems Inc	20260415	84.78	85.73	83.3	85.51	433800	85.51	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260415	0.336	0.355	0.303	0.339	4881600	0.339	up	up	correct
MRIN.US	Marin Software Incorporated	20260415	4011	4113	3940	3940	191625	3940	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260415	1.58	1.6	1.52	1.58	87200	1.58
MRLN.US	Marlin Business Services Corp	20260415	10.8	14.69	10.41	14.29	2651900	14.29	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260415	1.1	1.26	1.1	1.26	113000	1.26	up	up	correct
MRNA.US	Moderna Inc	20260415	53.76	55.2	53.26	54.26	4806900	54.26	up	up	correct
MRTN.US	Marten Transport Ltd	20260415	14.08	14.08	13.49	13.75	867100	13.75	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260415	3.3	3.5	3.26	3.5	1751000	3.5	up	up	correct
MRVL.US	Marvell Technology Inc	20260415	132.39	138.19	131.88	134.6	23450100	134.6	up	up	correct
MS.US	PO	20260415	17.67	17.73	17.6	17.61	52535	17.61	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260415	23.7	23.76	23.405	23.5	143700	23.5	down	down	correct
MSEX.US	Middlesex Water Company	20260415	52	52.08	50.27	50.59	171600	50.59	down	down	correct
MSFT.US	Microsoft Corporation	20260415	398	414.37	396.73	411.22	45063400	411.22	up	down	incorrect
MSGM.US	Motorsport Games Inc	20260415	3.94	4.05	3.85	4.04	58300	4.04	up	down	incorrect
MSTR.US	MicroStrategy Incorporated	20260415	139.75	143.75	135.49	143.54	13941700	143.54	up	down	incorrect
MTC.US	Mmtec Inc	20260415	8.54	9.095	7.99	9.06	309800	9.06	up	up	correct
MTCH.US	Match Group Inc	20260415	33.86	34.93	33.79	34.52	4202900	34.52	up	up	correct
MTEX.US	Mannatech Incorporated	20260415	5.15	5.3	4.96	4.96	3300	4.96	down	down	correct
MTLS.US	Materialise NV	20260415	5.22	5.5	5	5.31	99300	5.31	up	up	correct
MTRX.US	Matrix Service Company	20260415	12.01	12.25	11.97	12.13	122800	12.13	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260415	260.69	264.82	255.71	261.16	763600	261.16	up	up	correct
MU.US	Micron Technology Inc	20260415	457.63	463.95	439.32	456.23	40370100	456.23	down	down	correct
MVBF.US	MVB Financial Corp	20260415	26.18	26.24	26	26.15	19300	26.15	down	down	correct
MVIS.US	MicroVision Inc	20260415	0.65	0.68	0.64	0.68	2994300	0.68	up	up	correct
MVST.US	Microvast Holdings Inc	20260415	1.76	1.93	1.76	1.92	3586557	1.92	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260415	0.0449	0.0449	0.0449	0.0449	71465	0.0449
MXCT.US	MaxCyte Inc.	20260415	0.9	0.9	0.823	0.845	564000	0.845	down	down	correct
MYFW.US	First Western Financial Inc	20260415	26.63	26.86	26.39	26.68	16500	26.68	up	up	correct
MYGN.US	Myriad Genetics Inc	20260415	4.85	5.36	4.85	5.19	1252000	5.19	up	down	incorrect
MYPS.US	Playstudios Inc	20260415	0.458	0.4728	0.4438	0.4646	293967	0.4646	up	down	incorrect
MYPSW.US	MYPSW	20260415	0.004	0.004	0.004	0.004	4900	0.004
MYRG.US	MYR Group Inc	20260415	318.83	322.15	315.75	320.43	225000	320.43	up	down	incorrect
MYSZ.US	My Size Inc	20260415	0.65	0.68	0.607	0.641	13100	0.641	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20260415	2.81	2.81	2.65	2.69	10100	2.69	down	down	correct
NATH.US	Nathan's Famous Inc	20260415	101.25	101.4	101	101	9322	101	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260415	26.61	26.81	26.06	26.4	54600	26.4	down	up	incorrect
NAUT.US	Nautilus Biotechnology Inc	20260415	3.03	3.275	3.03	3.25	281000	3.25	up	down	incorrect
NAVI.US	Navient Corporation	20260415	8.3	8.51	8.27	8.44	810800	8.44	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260415	131.96	132.14	130.46	131.44	1098500	131.44	down	down	correct
NBN.US	Northeast Bank	20260415	122.97	124.64	121.38	123.34	98600	123.34	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260415	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260415	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260415	45.08	45.18	44.54	44.89	170000	44.89	down	down	correct
NBTX.US	Nanobiotix S.A	20260415	32.51	33.79	32.48	33.2	68263	33.2	up	up	correct
NCMI.US	National CineMedia Inc	20260415	3.45	3.56	3.44	3.49	906200	3.49	up	up	correct
NCNA.US	NuCana plc	20260415	2.22	2.22	2.16	2.18	24500	2.18	down	down	correct
NCNO.US	nCino Inc	20260415	17.76	18.175	17.625	18.08	2206400	18.08	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260415	70.36	75.32	69.3418	70.87	32391	70.87	up	up	correct
NCTY.US	The9 Limited	20260415	5.32	5.51	5.15	5.4	61800	5.4	up	up	correct
NDAQ.US	Nasdaq Inc	20260415	87.26	89.08	87.05	88.55	3194800	88.55	up	up	correct
NDLS.US	Noodles & Company	20260415	8.4	8.7	8.25	8.52	36500	8.52	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260415	5	5.16	4.916	5.14	7600	5.14	up	up	correct
NDSN.US	Nordson Corporation	20260415	277.61	277.65	271.11	275	402300	275	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260415	24.93	25.18	24.76	24.96	20403	24.96	up	up	correct
NEGG.US	Newegg Commerce Inc	20260415	43.33	45.99	41.55	42.46	82800	42.46	down	down	correct
NEO.US	NeoGenomics Inc	20260415	8.35	8.74	8.31	8.68	1361600	8.68	up	up	correct
NEOG.US	Neogen Corporation	20260415	9.61	9.69	9.4	9.42	1903300	9.42	down	down	correct
NEON.US	Neonode Inc	20260415	1.5	1.65	1.45	1.57	198900	1.57	up	down	incorrect
NEPH.US	Nephros Inc	20260415	2.89	3.13	2.89	3.11	19700	3.11	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20260415	6.08	6.65	5.8	6.18	294700	6.18	up	down	incorrect
NESR.US	National Energy Services Reunited Corp	20260415	22.91	24.09	22.834	23.23	2566700	23.23	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20260415	12.55	12.82	12.42	12.73	175095	12.73	up	up	correct
NEXI.US	NexImmune Inc	20260415	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260415	7.35	7.42	7.155	7.16	2993309	7.16	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260415	13.82	14.04	13.8	14.04	400100	14.04	up	up	correct
NFE.US	New Fortress Energy Inc	20260415	0.61	0.708	0.605	0.69	10083800	0.69	up	up	correct
NFLX.US	Netflix Inc	20260415	105.98	107.85	105.04	107.71	38023700	107.71	up	down	incorrect
NHTC.US	Natural Health Trends Corp	20260415	2.8	2.85	2.78	2.79	22200	2.79	down	up	incorrect
NICE.US	NICE Ltd	20260415	102.11	103.15	100.01	102	833600	102	down	down	correct
NICHX.US	NICHX	20260415	26.15	26.15	26.15	26.15	0	25.9538
NIU.US	Niu Technologies	20260415	2.9	3.06	2.89	3.04	319900	3.04	up	up	correct
NKSH.US	National Bankshares Inc	20260415	37.05	37.33	36.84	36.88	83000	36.88	down	down	correct
NKTR.US	Nektar Therapeutics	20260415	81.76	83.76	81.4	83.22	532600	83.22	up	up	correct
NKTX.US	Nkarta Inc	20260415	2.29	2.44	2.26	2.42	762200	2.42	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260415	8.27	8.43	8.26	8.41	730300	8.41	up	up	correct
NMIH.US	NMI Holdings Inc	20260415	38.73	38.93	38.3	38.75	289800	38.75	up	up	correct
NMRD.US	Nemaura Medical Inc	20260415	0.0001	0.0001	0.0001	0.0001	568	0.0001
NMRK.US	Newmark Group Inc	20260415	15.75	15.97	15.75	15.89	805200	15.89	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260415	4.26	4.62	4.26	4.44	89883	4.44	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20260415	6.99	6.99	6.99	6.99	16369	6.99
NNBR.US	NN Inc	20260415	1.8	2.25	1.61	1.98	11978600	1.98	up	up	correct
NNDM.US	Nano Dimension Ltd	20260415	1.73	1.77	1.73	1.77	1151300	1.77	up	up	correct
NNOX.US	Nano	20260415	2.49	2.6	2.465	2.59	683667	2.59	up	up	correct
NODK.US	NI Holdings Inc	20260415	12.81	12.99	12.735	12.98	7900	12.98	up	up	correct
NOTV.US	Inotiv Inc	20260415	0.253	0.4	0.243	0.3896	9267471	0.3896	up	up	correct
NOVT.US	Novanta Inc	20260415	128.3	128.51	125.81	126.45	228700	126.45	down	down	correct
NPCE.US	NeuroPace Inc	20260415	15.35	15.67	15.35	15.61	126400	15.61	up	up	correct
NRC.US	National Research Corporation	20260415	16.99	17.96	16.99	17.84	63933	17.84	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260415	10.87	10.935	10.48	10.49	765500	10.49	down	down	correct
NRIM.US	Northrim BanCorp Inc	20260415	24.56	24.805	24.31	24.58	84082	24.58	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260415	16.51	17.105	16.36	16.97	1679000	16.97	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260415	13	13	13	13	0	13
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260415	13.22	13.22	13.22	13.22	0	13.22
NRXP.US	NRx Pharmaceuticals Inc	20260415	2.51	2.58	2.41	2.52	1081601	2.52	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260415	0.0142	0.0142	0.0142	0.0142	111076	0.0142
NSIT.US	Insight Enterprises Inc	20260415	73.83	75.3	73.15	75.14	301000	75.14	up	up	correct
NSPR.US	InspireMD Inc	20260415	1.36	1.37	1.32	1.35	80800	1.35	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260415	43.9	44.31	43.35	44.21	221000	44.21	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260415	14.34	14.56	13.86	14.48	34700	14.48	up	up	correct
NTAP.US	NetApp Inc	20260415	99.09	100.74	98.37	100.33	1656300	100.33	up	up	correct
NTCT.US	NetScout Systems Inc	20260415	32.44	32.61	31.95	32.4	462688	32.4	down	down	correct
NTES.US	NetEase Inc	20260415	114.13	116.17	113.61	115.87	688800	115.87	up	up	correct
NTGR.US	NETGEAR Inc	20260415	24.35	24.87	23.81	24.81	364273	24.81	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260415	8.05	8.14	8.05	8.08	11600	8.08	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260415	14.885	15.275	14.46	14.94	2708800	14.94	up	up	correct
NTNX.US	Nutanix Inc	20260415	37.55	38.95	37.2	38.26	3336000	38.26	up	up	correct
NTRA.US	Natera Inc	20260415	217.62	219.465	206.26	207.19	1381700	207.19	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20260415	4	4.24	3.8801	4.08	6171	4.08	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260415	1.15	1.15	1.15	1.15	0	1.15
NTRS.US	Northern Trust Corporation	20260415	156.85	157.97	156.01	156.07	711100	156.07	down	down	correct
NTRSO.US	Northern Trust Corporation	20260415	19.28	19.39	19.28	19.38	69700	19.38	up	up	correct
NTWK.US	NetSol Technologies Inc	20260415	3.51	3.55	3.42	3.54	3600	3.54	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260415	105.02	106.73	103.84	104.75	619100	104.75	down	up	incorrect
NUWE.US	Nuwellis Inc	20260415	1.21	1.23	1.19	1.23	32100	1.23	up	down	incorrect
NVAX.US	Novavax Inc	20260415	8.38	8.79	8.38	8.69	2962300	8.69	up	down	incorrect
NVCR.US	NovoCure Limited	20260415	11.3	12.44	11.3	12.17	2016900	12.17	up	up	correct
NVDA.US	NVIDIA Corporation	20260415	196.54	200.4	195.74	198.87	185338406	198.87	up	up	correct
NVEC.US	NVE Corporation	20260415	76.55	78.84	76.1	78.83	51500	78.83	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260415	513.66	517.94	499.76	517.43	272200	517.43	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20260415	10.94	11.28	10.94	11.28	1000	11.28	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20260415	0.0033	0.0033	0.0033	0.0033	0	0.0033
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260415	9.895	10.38	9.76	10.26	19269900	10.26	up	up	correct
NVVE.US	Nuvve Holding Corp	20260415	0.645	0.675	0.617	0.672	391800	0.672	up	up	correct
NWBI.US	Northwest Bancshares Inc	20260415	13.38	13.38	13.205	13.29	946386	13.29	down	down	correct
NWE.US	NorthWestern Corporation	20260415	73.04	75.18	72.74	73.36	616900	73.36	up	up	correct
NWFL.US	Norwood Financial Corp	20260415	30.85	30.89	30.18	30.85	18600	30.85
NWL.US	Newell Brands Inc	20260415	4.03	4.1	4	4.1	3192700	4.1	up	up	correct
NWPX.US	Northwest Pipe Company	20260415	87.18	87.18	83.84	83.84	117200	83.84	down	down	correct
NWS.US	News Corporation	20260415	28.98	29.39	28.95	29.15	969887	29.15	up	up	correct
NWSA.US	News Corporation	20260415	25.28	25.56	25.13	25.33	3202100	25.33	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260415	210.26	210.76	206.54	209.39	1542400	209.39	down	down	correct
NXST.US	Nexstar Media Group Inc	20260415	193.73	199.68	193.59	196.59	509600	196.59	up	up	correct
NXTC.US	NextCure Inc	20260415	12.54	13.03	11.9	12.59	141800	12.59	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260415	0.0002	0.0002	0.0002	0.0002	0	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260415	3.24	3.41	3.23	3.375	47800	3.375	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260415	35.2	35.43	34.26	35.15	36500	35.15	down	up	incorrect
OCC.US	Optical Cable Corporation	20260415	10.98	11.11	10.25	10.58	219100	10.58	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20260415	2.99	3.14	2.93	2.98	758200	2.98	down	up	incorrect
OCCIO.US	OFS Credit Company Inc	20260415	24.95	24.95	24.94	24.94	1400	24.94	down	up	incorrect
OCFC.US	OceanFirst Financial Corp	20260415	18.86	19.08	18.66	19.07	545226	18.8701	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260415	0.62	0.649	0.614	0.625	73533	1.875	up	up	correct
OCGN.US	Ocugen Inc	20260415	1.82	1.95	1.8	1.95	5999600	1.95	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260415	12.43	12.79	12.43	12.77	1243600	12.77	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260415	8.76	9	8.655	8.91	2555100	8.91	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260415	210.09	210.28	203.89	205.19	1245300	205.19	down	down	correct
OESX.US	Orion Energy Systems Inc	20260415	9.74	10.24	9.6	10.01	32385	10.01	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260415	15.1	15.1	15.1	15.1	0	15.1
OFIX.US	Orthofix Medical Inc	20260415	12.6	12.95	12.6	12.87	312714	12.87	up	up	correct
OFLX.US	Omega Flex Inc	20260415	32.65	32.74	32.22	32.67	26500	32.67	up	up	correct
OFS.US	OFS Capital Corporation	20260415	4.04	4.1265	4.01	4.1	71223	4.1	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260415	23.6	23.6	23.6	23.6	0	23.6
OGI.US	OrganiGram Holdings Inc	20260415	1.44	1.53	1.44	1.52	505900	1.52	up	up	correct
OKTA.US	Okta Inc	20260415	65.83	67.65	65.233	67.35	4409100	67.35	up	up	correct
OLB.US	The OLB Group Inc	20260415	0.467	0.4987	0.4629	0.4854	373600	0.4854	up	up	correct
OLED.US	Universal Display Corporation	20260415	96.94	98.91	96.09	98.6	448500	98.6	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260415	94.55	96.44	94.45	95.23	1194700	95.23	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260415	16.38	16.54	15.9	16.49	678600	16.49	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260415	2.03	2.04	2.02	2.04	5467100	2.04	up	up	correct
OM.US	Outset Medical Inc	20260415	4.36	4.44	4.289	4.35	101800	4.35	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260415	111.75	114.13	110.89	113.78	229100	113.78	up	up	correct
OMCL.US	Omnicell Inc	20260415	36.33	37.58	36.13	37.53	395200	37.53	up	up	correct
OMER.US	Omeros Corporation	20260415	11.98	12.57	11.92	12.25	1159400	12.25	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260415	1.18	1.22	1.08	1.11	3115100	1.11	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260415	0.1011	0.1011	0.1011	0.1011	0	0.1011
ON.US	ON Semiconductor Corporation	20260415	71.64	72.55	71.09	72.43	6025400	72.43	up	up	correct
ONB.US	Old National Bancorp	20260415	23.4	23.54	23.27	23.36	2038900	23.36	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20260415	1.02	1.1	1.01	1.1	1269400	1.1	up	up	correct
ONDS.US	Ondas Holdings Inc	20260415	9.51	10.03	9.37	10.03	54416500	10.03	up	up	correct
ONEW.US	OneWater Marine Inc	20260415	10.15	10.21	9.58	9.67	84500	9.67	down	down	correct
OPBK.US	OP Bancorp	20260415	14.15	14.19	13.99	14.12	17481	14.12	down	down	correct
OPCH.US	Option Care Health Inc	20260415	27.82	28.39	27.43	28.34	2352900	28.34	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260415	4.51	4.85	4.49	4.82	31707300	4.82	up	up	correct
OPGN.US	OpGen Inc	20260415	23.5	23.5	23.5	23.5	0	23.5
OPHC.US	OptimumBank Holdings Inc	20260415	5.34	5.35	5.26	5.34	4500	5.34
OPK.US	OPKO Health Inc	20260415	1.16	1.19	1.16	1.18	1101788	1.18	up	up	correct
OPRA.US	Opera Limited	20260415	15.86	16.34	15.785	16.27	497488	16.27	up	up	correct
OPRT.US	Oportun Financial Corporation	20260415	5.34	5.469	5.31	5.39	293900	5.39	up	up	correct
OPRX.US	OptimizeRx Corporation	20260415	6.08	6.43	6	6.4	324700	6.4	up	up	correct
ORGN.US	Origin Materials Inc	20260415	2.08	2.28	2.04	2.18	168800	2.18	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260415	0.0032	0.0032	0.0032	0.0032	115600	0.0032
ORGO.US	Organogenesis Holdings Inc	20260415	2.5	2.625	2.49	2.6	967100	2.6	up	up	correct
ORGS.US	Orgenesis Inc	20260415	0.6	0.6	0.6	0.6	100	0.6
ORIC.US	ORIC Pharmaceuticals Inc	20260415	10.51	10.685	10.01	10.28	1775702	10.28	down	up	incorrect
ORLY.US	O'Reilly Automotive Inc	20260415	93.36	93.88	92.63	93.6	4317000	93.6	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20260415	3.81	3.91	3.73	3.82	103900	3.82	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20260415	38.38	38.62	37.93	38.45	94200	38.45	up	down	incorrect
OSBC.US	Old Second Bancorp Inc	20260415	21.57	21.8	21.41	21.67	434600	21.5964	up	up	correct
OSIS.US	OSI Systems Inc	20260415	301.87	309.73	301	305.9	248000	305.9	up	up	correct
OSPN.US	OneSpan Inc	20260415	11.02	11.28	11.02	11.16	397900	11.16	up	down	incorrect
OSS.US	One Stop Systems Inc	20260415	8.77	9.84	8.77	9.83	2100900	9.83	up	down	incorrect
OSUR.US	OraSure Technologies Inc	20260415	3.2	3.25	3.18	3.24	223900	3.24	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20260415	24.65	24.89	24.35	24.42	445200	24.42	down	down	correct
OTEX.US	Open Text Corporation	20260415	22.61	23.29	22.51	23.12	2857600	23.12	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260415	0.247	0.276	0.247	0.273	2789100	0.273	up	up	correct
OTLY.US	Oatly Group AB	20260415	12.61	13.05	12.41	12.92	60000	12.92	up	up	correct
OTTR.US	Otter Tail Corporation	20260415	87.8	87.9	85.46	85.98	356300	85.98	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260415	45.71	45.87	45.5	45.71	14000	45.463
OVID.US	Ovid Therapeutics Inc	20260415	2.97	2.99	2.73	2.76	3987100	2.76	down	down	correct
OVLY.US	Oak Valley Bancorp	20260415	34.96	34.96	34.6	34.65	24000	34.65	down	down	correct
OWSCX.US	OWSCX	20260415	19.08	19.08	19.08	19.08	0	19.08
OXBR.US	Oxbridge Re Holdings Limited	20260415	0.662	0.74	0.66	0.73	81765	0.73	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260415	0.1072	0.1072	0.1072	0.1072	2700	0.1072
OXLC.US	Oxford Lane Capital Corp	20260415	10.02	10.32	10.02	10.26	1792400	10.06	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260415	24.08	24.08	24.08	24.08	2000	24.08
OXLCM.US	Oxford Lane Capital Corp	20260415	24.85	24.9	24.8	24.89	19082	24.649	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260415	25.02	25.079	25	25.01	6000	24.88	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20260415	1.91	1.95	1.89	1.89	2120200	1.855	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260415	23.76	23.78	23.76	23.78	1300	23.78	up	up	correct
OZK.US	Bank OZK	20260415	48.07	48.34	47.61	47.88	804500	47.88	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260415	16.71	16.72	16.6	16.61	34600	16.3243	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260415	21.6	21.73	21.35	21.56	2768500	21.169	down	down	correct
PAAS.US	Pan American Silver Corp	20260415	57.75	58.73	56.78	57.34	4188000	57.34	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260415	1.52	1.64	1.52	1.6	4352000	1.6	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260415	23.3	23.38	23.12	23.32	1034400	22.9218	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20260415	58.13	58.8299	53.71	55.01	410831	55.01	down	up	incorrect
PALI.US	Palisade Bio Inc	20260415	2.09	2.35	2.09	2.34	5905500	2.34	up	down	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20260415	7.51	7.685	7.48	7.66	442200	7.66	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260415	164.49	165.23	161.69	164.11	7416200	164.11	down	down	correct
PASG.US	Passage Bio Inc	20260415	10.85	11.98	9.78	11.89	51700	11.89	up	up	correct
PATK.US	Patrick Industries Inc	20260415	110.14	110.26	98.53	99.26	1137700	99.26	down	down	correct
PAVM.US	PAVmed Inc	20260415	9.32	9.45	9.1	9.33	19400	9.33	up	up	correct
PAX.US	Patria Investments Limited	20260415	12.52	12.98	12.43	12.9	1197600	12.9	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260415	5.01	5.15	5.01	5.13	2238400	5.13	up	up	correct
PAYS.US	PaySign Inc	20260415	5.75	5.9	5.68	5.8	467900	5.8	up	up	correct
PAYX.US	Paychex Inc	20260415	89.39	91.06	88.75	90.26	3088600	90.26	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260415	14.42	14.73	14.325	14.39	8500	14.39	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260415	13.61	13.7	13.6	13.7	1054	13.599	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260415	0.0002	0.0002	0.0002	0.0002	0	0.0002
PBYI.US	Puma Biotechnology Inc	20260415	7.56	7.65	7.44	7.48	262800	7.48	down	down	correct
PCAR.US	PACCAR Inc	20260415	125.24	125.27	121.81	123.48	2975000	123.48	down	down	correct
PCB.US	PCB Bancorp	20260415	24.12	24.23	23.51	24.14	27200	24.14	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260415	23.76	23.96	23.1	23.43	517900	23.43	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260415	2.8	2.99	2.76	2.96	67200	2.96	up	up	correct
PCT.US	PureCycle Technologies Inc	20260415	6.71	6.92	6.58	6.69	3327800	6.69	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260415	6.2	6.2	6.2	6.2	0	6.2
PCTTW.US	PureCycle Technologies Inc	20260415	0.485	0.485	0.485	0.485	7673	0.485
PCTY.US	Paylocity Holding Corporation	20260415	99.18	101.97	97.25	100.52	725700	100.52	up	up	correct
PCVX.US	Vaxcyte Inc	20260415	62.76	62.84	60.19	60.45	1076300	60.45	down	down	correct
PCYO.US	Pure Cycle Corporation	20260415	11.23	11.28	11.08	11.08	18700	11.08	down	down	correct
PDD.US	Pinduoduo Inc	20260415	102.36	102.96	101.1	101.97	6271900	101.97	down	down	correct
PDEX.US	Pro	20260415	52.01	53	50.54	51.26	17367	51.26	down	down	correct
PDFS.US	PDF Solutions Inc	20260415	41.11	41.94	40.33	41.88	492814	41.88	up	up	correct
PDLB.US	PDL Community Bancorp	20260415	17.53	17.65	17.4	17.55	37400	17.55	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260415	1.07	1.395	1.03	1.36	3834700	1.36	up	up	correct
PDSKX.US	PDSKX	20260415	28.36	28.36	28.36	28.36	0	28.36
PDSRX.US	PDSRX	20260415	28.1	28.1	28.1	28.1	0	28.1
PDSYX.US	PDSYX	20260415	28.78	28.78	28.78	28.78	0	28.78
PEB.US	PH	20260415	18.28	18.45	18.16	18.44	4780	18.44	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260415	41.88	42.05	41.28	41.6	36764	41.6	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260415	33.87	33.99	33.54	33.84	163100	33.84	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260415	38.22	38.88	38.13	38.82	684000	38.82	up	up	correct
PEGA.US	Pegasystems Inc	20260415	41.74	43.14	41.59	42.75	2537900	42.75	up	up	correct
PENN.US	Penn National Gaming Inc	20260415	15.77	16.29	15.72	16.01	2917900	16.01	up	up	correct
PEP.US	PepsiCo Inc	20260415	155.02	155.76	153.34	154.85	7684800	154.85	down	down	correct
PERI.US	Perion Network Ltd	20260415	9.8	10.33	9.8	10.3	312900	10.3	up	up	correct
PESI.US	Perma	20260415	12.12	12.36	11.82	12.19	139700	12.19	up	up	correct
PETS.US	PetMed Express Inc	20260415	2.37	2.45	2.28	2.35	133600	2.35	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260415	0.7822	0.799	0.71	0.799	10427	0.799	up	up	correct
PETZ.US	TDH Holdings Inc	20260415	1.06	1.09	1.06	1.09	1500	1.09	up	up	correct
PFALX.US	PFALX	20260415	6.9	6.9	6.9	6.9	0	6.9
PFBC.US	Preferred Bank	20260415	94.71	94.76	93.85	94.34	52900	94.34	down	down	correct
PFFLX.US	PFFLX	20260415	6.9	6.9	6.9	6.9	0	6.9
PFG.US	Principal Financial Group Inc	20260415	94.5	95.37	93.76	94.68	1676200	94.68	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260415	57.86	58.17	56.95	57.29	51700	57.29	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260415	6.9	6.9	6.9	6.9	0	6.9
PFLT.US	PennantPark Floating Rate Capital Ltd	20260415	8.57	8.72	8.57	8.71	1259500	8.71	up	up	correct
PFX.US	Phenixfin Corporation	20260415	41.08	41.5	41.08	41.5	367	41.5	up	down	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260415	23.57	23.72	23.56	23.645	4900	23.645	up	up	correct
PGC.US	Peapack	20260415	39.31	39.57	38.31	39.17	153800	39.17	down	down	correct
PGEN.US	Precigen Inc	20260415	3.96	3.98	3.87	3.9	2671800	3.9	down	down	correct
PGNY.US	Progyny Inc	20260415	17.21	17.49	17.05	17.39	1553100	17.39	up	up	correct
PHAR.US	Pharming Group NV	20260415	18.36	18.41	17.56	17.8	4100	17.8	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260415	12.95	13.03	12.69	12.79	502200	12.79	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260415	1.27	1.34	1.25	1.32	137100	1.32	up	down	incorrect
PHUN.US	Phunware Inc	20260415	2.02	2.12	2.02	2.12	328300	2.12	up	down	incorrect
PHVS.US	Pharvaris N.V	20260415	28.5	29.19	28.23	29.14	89960	29.14	up	down	incorrect
PI.US	Impinj Inc	20260415	106.08	109	105	108.46	273000	108.46	up	down	incorrect
PIIVX.US	PIIVX	20260415	48.46	48.46	48.46	48.46	0	48.46
PINC.US	Premier Inc	20260415	21.24	21.29	21.24	21.29	421	21.29	up	up	correct
PKBK.US	Parke Bancorp Inc	20260415	29.6	29.78	29.355	29.51	92955	29.51	down	down	correct
PKOH.US	Park	20260415	26.6	26.6	25.86	26.31	15800	26.1964	down	down	correct
PLAB.US	Photronics Inc	20260415	44.77	45.89	44.33	45.86	597900	45.86	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260415	13.47	13.895	13.19	13.64	1095300	13.64	up	up	correct
PLBC.US	Plumas Bancorp	20260415	52.32	54.21	51.01	51.99	101200	51.6537	down	down	correct
PLBY.US	PLBY Group Inc	20260415	1.62	1.76	1.61	1.74	1663540	1.74	up	up	correct
PLCE.US	The Children's Place Inc	20260415	2.99	3.43	2.91	3.32	799100	3.32	up	up	correct
PLMR.US	Palomar Holdings Inc	20260415	129.84	131.32	128.41	130.03	181000	130.03	up	up	correct
PLPC.US	Preformed Line Products Company	20260415	320.02	320.1	306.61	313.17	176800	313.17	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20260415	1.29	1.33	1.29	1.31	123594	1.31	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260415	20.31	20.5	19.3	19.645	182000	19.645	down	down	correct
PLTK.US	Playtika Holding Corp	20260415	3.36	3.47	3.34	3.46	903200	3.46	up	up	correct
PLUG.US	Plug Power Inc	20260415	2.99	3.01	2.82	2.93	68686400	2.93	down	down	correct
PLUS.US	ePlus inc	20260415	82.83	83.26	80.47	80.79	124200	80.79	down	down	correct
PLXS.US	Plexus Corp	20260415	224.3	225.58	216.92	220.49	273100	220.49	down	up	incorrect
PMAAX.US	PMAAX	20260415	10.12	10.12	10.12	10.12	0	10.12
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260415	0.685	0.7978	0.68	0.7616	358300	0.7616	up	down	incorrect
PMFLX.US	PMFLX	20260415	10.12	10.12	10.12	10.12	0	10.0848
PMT.US	PC	20260415	18.58	18.68	18.45	18.65	18878	18.65	up	down	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20260415	17.41	17.96	17.17	17.71	30100	17.71	up	down	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20260415	1.47	1.47	1.385	1.41	473400	1.41	down	up	incorrect
PNBK.US	Patriot National Bancorp Inc	20260415	1.32	1.34	1.31	1.33	161100	1.33	up	down	incorrect
PNFP.US	Pinnacle Financial Partners Inc	20260415	93.97	95.22	93.275	93.99	1342679	93.515	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260415	4.53	4.67	4.53	4.62	693900	4.62	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260415	198.05	198.56	188.02	192.07	41400	192.07	down	down	correct
PNTG.US	The Pennant Group Inc	20260415	30.5	30.98	29.97	30.54	118900	30.54	up	up	correct
PODD.US	Insulet Corporation	20260415	202.82	205.67	201.06	202.5	802900	202.5	down	down	correct
POLA.US	Polar Power Inc	20260415	1.92	1.92	1.72	1.78	152111	1.78	down	down	correct
POOL.US	Pool Corporation	20260415	219.77	228.27	218.95	226.59	995400	226.59	up	up	correct
POW.US	Powered Brands	20260415	27.34	27.34	26.92	27.116	28500	27.116	down	down	correct
POWI.US	Power Integrations Inc	20260415	53.55	54.96	53.25	54.87	497600	54.87	up	up	correct
POWL.US	Powell Industries Inc	20260415	231.38	234	224.21	229.73	471900	229.73	down	down	correct
POWW.US	AMMO Inc	20260415	2.04	2.13	2.04	2.11	338700	2.11	up	up	correct
POWWP.US	AMMO Inc	20260415	24.8	24.965	24.8	24.85	1300	24.85	up	up	correct
PPBT.US	Purple Biotech Ltd	20260415	3.96	4.13	3.86	4.11	16900	4.11	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260415	35	35	33.5	33.64	1088900	33.64	down	down	correct
PPIH.US	Perma	20260415	35.01	35.01	33.39	34.24	44300	34.24	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20260415	2.59	2.59	2.46	2.54	81747	2.54	down	up	incorrect
PPTA.US	Midas Gold Corp.	20260415	31.77	32.075	31.071	31.58	994800	31.58	down	up	incorrect
PRAA.US	PRA Group Inc	20260415	19.95	20.65	19.88	20.48	258200	20.48	up	down	incorrect
PRAX.US	Praxis Precision Medicines Inc	20260415	348.04	350	330	339.93	514400	339.93	down	up	incorrect
PRCH.US	Porch Group Inc	20260415	7.12	7.76	7.12	7.44	1557400	7.44	up	down	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260415	24.85	25.86	24.85	25.67	974400	25.67	up	down	incorrect
PRDO.US	Perdoceo Education Corporation	20260415	35.03	35.23	34.71	35.12	502700	35.12	up	up	correct
PRFX.US	PainReform Ltd	20260415	2.66	2.73	2.6	2.69	24053	2.69	up	up	correct
PRGS.US	Progress Software Corporation	20260415	28.54	29.74	28.26	29.57	628300	29.57	up	up	correct
PRIM.US	Primoris Services Corporation	20260415	162.6	165.23	160.62	162.52	506700	162.52	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260415	47.55	47.55	47.55	47.55	0	47.55
PRLD.US	Prelude Therapeutics Incorporated	20260415	4.34	5.54	4.263	5.52	978000	5.52	up	up	correct
PRLVX.US	PRLVX	20260415	46.6	46.6	46.6	46.6	0	46.6
PROF.US	Profound Medical Corp	20260415	6.155	6.48	6.155	6.42	90700	6.42	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260415	17.24	17.24	17.15	17.17	3200	17.17	down	down	correct
PRPH.US	ProPhase Labs Inc	20260415	0.15	0.1648	0.1402	0.1503	146678	0.1503	up	up	correct
PRPL.US	Purple Innovation Inc	20260415	0.6166	0.6254	0.6	0.601	221703	0.601	down	down	correct
PRPO.US	Precipio Inc	20260415	28.25	29.8	28.25	29.49	10200	29.49	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260415	1.99	2.0185	1.895	1.99	532110	1.99
PRTA.US	Prothena Corporation plc	20260415	10.62	10.865	10.505	10.82	409927	10.82	up	up	correct
PRTC.US	PureTech Health plc	20260415	18.355	18.42	17.23	18.25	3300	18.25	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260415	4.93	5.155	4.93	5	506700	5	up	up	correct
PRTS.US	CarParts.com Inc	20260415	0.795	0.8198	0.781	0.8181	582756	0.8181	up	up	correct
PRVA.US	Privia Health Group Inc	20260415	23.19	23.505	23.075	23.44	620500	23.44	up	up	correct
PSA.US	PQ	20260415	15.5	15.61	15.5	15.54	4500	15.54	up	up	correct
PSEC.US	Prospect Capital Corporation	20260415	2.71	2.83	2.71	2.82	3714600	2.7739	up	up	correct
PSHG.US	Performance Shipping Inc	20260415	1.98	1.98	1.87	1.9	42700	1.9	down	down	correct
PSMT.US	PriceSmart Inc	20260415	155.66	155.97	154.01	155.39	137000	155.39	down	down	correct
PSNL.US	Personalis Inc	20260415	6.75	6.9	6.5	6.63	1491600	6.63	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260415	17.29	17.29	17.29	17.29	0	17.29
PSTV.US	Plus Therapeutics Inc	20260415	5.54	6.05	5.24	5.65	477900	5.65	up	up	correct
PTC.US	PTC Inc	20260415	135.05	137.12	134.21	136.58	1727900	136.58	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260415	73.15	73.69	72.205	73.57	568800	73.57	up	up	correct
PTEN.US	Patterson	20260415	9.87	10.12	9.76	9.92	9065700	9.92	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260415	105.96	106.66	103.02	105.44	770200	105.44	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260415	0.563	0.57	0.53	0.53	4700	0.53	down	down	correct
PTIXW.US	Protagenic Therapeutics Inc	20260415	0.0024	0.0024	0.0024	0.0024	33956	0.0024
PTLO.US	Portillo's Inc. Class A Common Stock	20260415	5.57	5.605	5.435	5.52	848900	5.52	down	down	correct
PTON.US	Peloton Interactive Inc	20260415	4.82	5.13	4.785	4.86	25685900	4.86	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260415	0.006	0.007	0.006	0.006	172800	0.006
PUBM.US	PubMatic Inc	20260415	8.78	9.7	8.78	9.69	997400	9.69	up	down	incorrect
PUCK.US	Goal Acquisitions Corp	20260415	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260415	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260415	1.23	1.34	1.23	1.25	28800	1.25	up	up	correct
PWP.US	Perella Weinberg Partners	20260415	21.16	21.81	21.12	21.63	870300	21.63	up	up	correct
PXLW.US	Pixelworks Inc	20260415	5.35	5.49	5.29	5.35	33900	5.35
PXS.US	Pyxis Tankers Inc	20260415	4.45	4.48	4.355	4.44	22600	4.44	down	down	correct
PYPD.US	PolyPid Ltd	20260415	4.39	4.72	4.39	4.72	89500	4.72	up	up	correct
PYPL.US	PayPal Holdings Inc	20260415	48.515	49.755	47.9	49.57	13074000	49.57	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260415	1.68	1.748	1.61	1.71	334700	1.71	up	up	correct
PZZA.US	Papa John's International Inc	20260415	35.18	37.45	34.76	36.94	1889600	36.94	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260415	133.44	134.34	132.28	133.05	9691500	133.05	down	down	correct
QCRH.US	QCR Holdings Inc	20260415	90.31	91.51	89.54	91	73993	91	up	up	correct
QDEL.US	Quidel Corporation	20260415	17.52	18	17.26	17.49	1827200	17.49	down	down	correct
QFIN.US	360 DigiTech Inc	20260415	14.15	14.445	14.115	14.26	873000	13.4569	up	up	correct
QH.US	Quhuo Limited	20260415	0.0411	0.0716	0.0411	0.055	6410	1.65	up	up	correct
QLYS.US	Qualys Inc	20260415	84.39	87.09	84.2	85.17	821400	85.17	up	up	correct
QMCO.US	Quantum Corporation	20260415	7.14	7.46	6.91	7.25	977000	7.25	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260415	6.6	6.6	6.265	6.49	16800	6.49	down	down	correct
QNST.US	QuinStreet Inc	20260415	12.31	12.63	12.275	12.4	641073	12.4	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260415	29.33	29.39	29.11	29.39	131800	29.39	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260415	1.12	1.16	1.1	1.1	24300	1.1	down	down	correct
QRVO.US	Qorvo Inc	20260415	80.25	81.4	80.08	81.19	474500	81.19	up	down	incorrect
QSI.US	Quantum	20260415	0.9	1.06	0.899	1.05	17707500	1.05	up	down	incorrect
QSIAW.US	Quantum	20260415	0.1994	0.1994	0.1994	0.1994	7363	0.1994
QTRX.US	Quanterix Corporation	20260415	3.44	3.705	3.44	3.6	1118500	3.6	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260415	8.55	9.71	8.41	9.4	43699500	9.4	up	up	correct
QUIK.US	QuickLogic Corporation	20260415	11.78	12.36	11.68	12.34	209174	12.34	up	up	correct
QURE.US	uniQure N.V	20260415	17.3	17.545	16.76	17.25	1456300	17.25	down	up	incorrect
RAIL.US	FreightCar America Inc	20260415	9.3	9.32	8.93	9.02	244900	9.02	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260415	2.22	2.53	2.16	2.53	18600	2.53	up	up	correct
RAND.US	Rand Capital Corporation	20260415	11.04	11.04	10.78	10.97	1766	10.97	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260415	0.86	0.99	0.845	0.96	1023600	0.96	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260415	24.75	25.45	24.71	25.18	1943900	25.18	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260415	2.4	2.47	2.34	2.36	133500	2.36	down	down	correct
RBB.US	RBB Bancorp	20260415	22.59	22.72	22.135	22.32	27600	22.1704	down	down	correct
RBBN.US	Ribbon Communications Inc	20260415	2.51	2.63	2.47	2.62	1054000	2.62	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260415	74.41	74.41	72.16	73.44	51254	73.44	down	down	correct
RBCN.US	Rubicon Technology Inc	20260415	3.16	3.16	3.16	3.16	10000	3.16
RBKB.US	Rhinebeck Bancorp Inc	20260415	15.37	15.41	15.37	15.4	1901	15.4	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260415	12.73	13.06	12.35	13.03	7857300	13.03	up	up	correct
RCEL.US	AVITA Medical Inc	20260415	5.57	5.65	5.1	5.16	220600	5.16	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260415	9.07	9.07	9.07	9.07	0	9.07
RCICX.US	Resource Credit Income Fund Class C	20260415	9.2	9.2	9.2	9.2	0	9.2
RCIIX.US	Resource Credit Income Fund Class I Shar	20260415	9.07	9.07	9.07	9.07	0	9.07
RCILX.US	RCILX	20260415	9.08	9.08	9.08	9.08	0	9.08
RCIWX.US	Resource Credit Income Fund Class W Shar	20260415	9.06	9.06	9.06	9.06	0	9.06
RCKT.US	Rocket Pharmaceuticals Inc	20260415	3.68	3.89	3.68	3.88	2522400	3.88	up	down	incorrect
RCKY.US	Rocky Brands Inc	20260415	41.38	42.6	41.38	42.08	33728	42.08	up	down	incorrect
RCMT.US	RCM Technologies Inc	20260415	28.82	30	28.67	29.91	70600	29.91	up	up	correct
RCON.US	Recon Technology Ltd	20260415	0.99	0.99	0.84	0.86	8000	0.86	down	down	correct
RDCM.US	RADCOM Ltd	20260415	12.25	12.59	12.11	12.4	44500	12.4	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260415	0.81	0.84	0.81	0.813	15700	0.813	up	up	correct
RDI.US	Reading International Inc	20260415	1.12	1.14	1.12	1.14	10900	1.14	up	up	correct
RDNT.US	RadNet Inc	20260415	58.06	59.45	57.605	58.22	544700	58.22	up	up	correct
RDVT.US	Red Violet Inc	20260415	37.01	39.025	36.41	38.89	103000	38.89	up	up	correct
RDWR.US	Radware Ltd	20260415	24.25	24.97	24.25	24.91	166000	24.91	up	up	correct
REAL.US	The RealReal Inc	20260415	10.59	10.83	10.33	10.5	1548500	10.5	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260415	2.52	2.62	2.52	2.61	713084	2.61	up	up	correct
REE.US	REE Automotive Ltd.	20260415	0.64	0.64	0.581	0.63	19300	0.63	down	down	correct
REED.US	Reed's Inc	20260415	4.25	4.35	4.1	4.35	14000	4.35	up	up	correct
REFR.US	Research Frontiers Incorporated	20260415	1.01	1.01	0.91	0.91	40000	0.91	down	down	correct
REG.US	Regency Centers Corporation	20260415	79.44	79.61	79.08	79.52	1379200	79.52	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260415	758.67	760.58	739.12	753.93	571100	753.93	down	down	correct
REKR.US	Rekor Systems Inc	20260415	0.87	0.968	0.868	0.934	3542700	0.934	up	up	correct
RELI.US	Reliance Global Group Inc	20260415	498	498	498	498	300	498
RELL.US	Richardson Electronics Ltd	20260415	13.51	13.55	13.18	13.28	72700	13.28	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260415	18.02	19.145	17.985	18.86	4709200	18.86	up	up	correct
REPL.US	Replimune Group Inc	20260415	1.95	2.3	1.92	2.28	12776600	2.28	up	up	correct
RETO.US	ReTo Eco	20260415	0.879	1.4	0.8424	1.04	17481170	1.04	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260415	21.68	21.76	21.44	21.64	1085800	21.64	down	down	correct
RFIL.US	RF Industries Ltd	20260415	12.25	13.07	12	13	194749	13	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260415	30.65	31.122	29.1	29.81	66900	29.81	down	down	correct
RGCO.US	RGC Resources Inc	20260415	22.78	22.78	22.39	22.45	7800	22.2362	down	down	correct
RGEN.US	Repligen Corporation	20260415	132.06	133.55	131.3	131.93	850400	131.93	down	down	correct
RGLD.US	Royal Gold Inc	20260415	274.48	276.99	269.78	270	888300	270	down	down	correct
RGNX.US	REGENXBIO Inc	20260415	9.29	9.6	9.26	9.36	651800	9.36	up	up	correct
RGP.US	Resources Connection Inc	20260415	3.77	3.85	3.745	3.85	193321	3.85	up	up	correct
RIBT.US	RiceBran Technologies	20260415	0.0003	0.0003	0.0003	0.0003	0	0.0003
RICK.US	RCI Hospitality Holdings Inc	20260415	24.56	24.74	24.4	24.67	31400	24.67	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260415	31.56	32.24	31.56	32.06	382281	32.06	up	up	correct
RILY.US	B. Riley Financial Inc	20260415	7.94	7.98	7.72	7.77	450700	7.77	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20260415	24.25	24.4	24.25	24.34	13100	24.34	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20260415	12.45	12.8	12.05	12.05	12900	12.05	down	up	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260415	18.36	18.873	18.17	18.42	45200	18.42	up	down	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260415	16.35	16.78	16.24	16.48	40000	16.48	up	down	incorrect
RIOT.US	Riot Blockchain Inc	20260415	17.735	17.945	16.6	17.42	31416300	17.42	down	up	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260415	16.01	16.49	15.905	16.41	23475200	16.41	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260415	1.34	1.39	1.34	1.39	4600	1.39	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260415	73.585	74.59	69.6	73.6	23568700	73.6	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260415	14.46	15.665	14.32	15.49	3872200	15.49	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20260415	7.18	7.21	6.975	7.18	1268444	7.18
RLYB.US	Rallybio Corporation Common Stock	20260415	8.26	8.36	8.17	8.28	94200	8.28	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260415	14.21	14.28	13.883	13.96	21300	13.96	down	down	correct
RMBS.US	Rambus Inc	20260415	120.27	122.95	118.03	120.02	1739500	120.02	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260415	2.34	2.36	2.31	2.34	17700	2.34
RMNI.US	Rimini Street Inc	20260415	3.49	3.56	3.49	3.56	290100	3.56	up	up	correct
RMR.US	The RMR Group Inc	20260415	16.61	16.7	16.44	16.55	103400	16.1135	down	down	correct
RMTI.US	Rockwell Medical Inc	20260415	0.9	0.9275	0.8471	0.9171	517913	0.9171	up	up	correct
RNA.US	Avidity Biosciences Inc	20260415	14	14.6	13.91	14.54	568270	14.54	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260415	8.9	9.15	8.5455	8.91	5927	8.91	up	up	correct
RNST.US	Renasant Corporation	20260415	39.76	39.81	38.95	39.46	587300	39.46	down	down	correct
RNW.US	Renew Energy Global PLC	20260415	4.84	4.97	4.84	4.97	433600	4.97	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260415	0.005	0.008	0.004	0.008	31700	0.008	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260415	0.981	1.03	0.981	1.02	223700	1.02	up	up	correct
ROAD.US	Construction Partners Inc	20260415	114.09	115.12	110.43	111.7	420100	111.7	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260415	41.38	41.46	37.9	38.07	253800	38.07	down	up	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20260415	29.32	29.49	28.855	29.39	3526600	29.39	up	down	incorrect
ROKU.US	Roku Inc	20260415	107	109.88	106.67	109.33	2233700	109.33	up	up	correct
ROOT.US	Root Inc	20260415	47	52.38	47	51.7	517200	51.7	up	up	correct
ROST.US	Ross Stores Inc	20260415	222.95	225.21	221.89	224.15	1701600	224.15	up	up	correct
RPAY.US	Repay Holdings Corporation	20260415	3.07	3.195	3.07	3.15	708200	3.15	up	up	correct
RPD.US	Rapid7 Inc	20260415	5.45	5.81	5.42	5.76	2209700	5.76	up	down	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260415	2.21	2.36	2.21	2.35	250200	2.35	up	down	incorrect
RPRX.US	Royalty Pharma plc	20260415	48.89	48.98	48.075	48.7	1897600	48.7	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20260415	95.3	95.57	94.405	95.24	30100	95.24	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20260415	3.52	3.78	3.5	3.71	260300	3.71	up	down	incorrect
RRR.US	Red Rock Resorts Inc	20260415	57.54	57.91	56.53	56.58	660000	56.58	down	up	incorrect
RSSS.US	Research Solutions Inc	20260415	2.32	2.46	2.31	2.46	84500	2.46	up	up	correct
RSVR.US	Reservoir Media Inc	20260415	9.85	10.05	9.85	9.95	46300	9.95	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260415	0.21	0.21	0.21	0.21	700	0.21
RUN.US	Sunrun Inc	20260415	12.59	12.89	11.93	12.1	13338500	12.1	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260415	70.87	71.01	69.69	69.96	309400	69.96	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260415	72.75	72.75	70.58	71.23	54600	71.23	down	down	correct
RVMD.US	Revolution Medicines Inc	20260415	149.51	155.01	147.63	152.54	11938500	152.54	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260415	0.89	0.9	0.84	0.89	367200	0.89
RVSB.US	Riverview Bancorp Inc	20260415	5.49	5.6	5.49	5.58	13200	5.58	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260415	6.54	6.85	6.51	6.8	1119200	6.8	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260415	3.57	3.75	3.56	3.75	12882900	3.75	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260415	7.27	7.44	6.99	7.22	1426307	7.22	down	down	correct
RXT.US	Rackspace Technology Inc	20260415	1.25	1.3199	1.13	1.23	8067122	1.23	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260415	62	62.42	61.58	61.97	1220300	61.97	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260415	88.07	90	85.9	87.81	427300	87.81	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260415	25.298	25.298	25.078	25.16	9100	25.16	down	down	correct
RZLT.US	Rezolute Inc	20260415	3.56	3.68	3.54	3.59	1007500	3.59	up	up	correct
SABR.US	Sabre Corporation	20260415	1.57	1.76	1.57	1.76	9011100	1.76	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260415	3.86	4.08	3.8	4.05	880700	4.05	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260415	0.0251	0.0252	0.025	0.025	13551	0.025	down	down	correct
SAFT.US	Safety Insurance Group Inc	20260415	74.79	75.1	74.04	74.93	75500	74.93	up	up	correct
SAIA.US	Saia Inc	20260415	407.87	407.87	393.7	397.79	490000	397.79	down	down	correct
SALM.US	Salem Media Group Inc	20260415	0.4784	0.4784	0.4201	0.4403	13078	0.4403	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260415	13.57	13.8	13.51	13.75	24900	13.75	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20260415	3.52	3.74	3.33	3.44	4278100	3.44	down	up	incorrect
SANM.US	Sanmina Corporation	20260415	153.93	155.26	151.35	154.31	431400	154.31	up	down	incorrect
SATS.US	EchoStar Corporation	20260415	132.13	135.88	130.31	131.39	5661700	131.39	down	down	correct
SAVA.US	Cassava Sciences Inc	20260415	1.6	1.62	1.535	1.61	384270	1.61	up	up	correct
SBAC.US	SBA Communications Corporation	20260415	218.51	218.51	212.72	214.2	1758200	214.2	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260415	32.32	32.34	32.02	32.25	550000	32.25	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260415	7.18	7.58	7.12	7.57	7068700	7.57	up	up	correct
SBFG.US	SB Financial Group Inc	20260415	22.38	22.42	22.05	22.17	5500	22.17	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20260415	15.56	16.25	15.52	16.24	621287	16.24	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260415	24.99	25.14	24.48	24.64	631790	24.64	down	down	correct
SBNY.US	Signature Bank	20260415	0.533	0.72	0.533	0.72	8800	0.72	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260415	20.23	20.57	20.18	20.49	1394400	20.49	up	up	correct
SBSI.US	Southside Bancshares Inc	20260415	33.22	33.22	32.52	32.75	62300	32.75	down	down	correct
SBUX.US	Starbucks Corporation	20260415	98.49	99.18	97.8	98.34	5211600	98.34	down	down	correct
SCHL.US	Scholastic Corporation	20260415	39.75	39.88	39.36	39.51	789600	39.3136	down	down	correct
SCKT.US	Socket Mobile Inc	20260415	0.84	0.89	0.83	0.88	18200	0.88	up	up	correct
SCOR.US	comScore Inc	20260415	7.125	8.02	7.125	7.9	17189	7.9	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260415	0.0004	0.0004	0.0004	0.0004	550	0.0004
SCSC.US	ScanSource Inc	20260415	38.36	38.63	38.06	38.19	153164	38.19	down	down	correct
SCVL.US	Shoe Carnival Inc	20260415	17.95	18.28	17.69	18.17	428800	18.17	up	up	correct
SCYX.US	SCYNEXIS Inc	20260415	1.04	1.14	1.04	1.11	625001	1.11	up	up	correct
SDGR.US	Schrödinger Inc	20260415	12.05	12.64	12.015	12.4	1758600	12.4	up	up	correct
SEAC.US	SeaChange International Inc	20260415	3.51	3.51	3.51	3.51	0	3.51
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260415	6.74	7.43	6.74	7.42	146000	7.42	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260415	0.057	0.057	0.057	0.057	0	0.057
SEDG.US	SolarEdge Technologies Inc	20260415	40.51	41.95	36.88	37.83	8364600	37.83	down	down	correct
SEED.US	Origin Agritech Limited	20260415	1.28	1.33	1.24	1.3	11000	1.3	up	up	correct
SEER.US	Seer Inc	20260415	1.92	1.97	1.91	1.96	358219	1.96	up	up	correct
SEIC.US	SEI Investments Company	20260415	80.23	81.16	79.79	80.01	880300	80.01	down	down	correct
SELF.US	Global Self Storage Inc	20260415	5.37	5.37	5.27	5.36	9400	5.36	down	down	correct
SENEA.US	Seneca Foods Corporation	20260415	161.66	162.55	155.42	156.01	168300	156.01	down	down	correct
SENEB.US	Seneca Foods Corporation	20260415	159.83	159.83	159.83	159.83	200	159.83
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260415	2.12	2.197	2.12	2.18	6700	2.18	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20260415	44.82	47	43.31	46.21	11635	46.21	up	down	incorrect
SFBS.US	ServisFirst Bancshares Inc	20260415	78.25	78.6	76.68	76.75	222900	76.75	down	up	incorrect
SFIX.US	Stitch Fix Inc	20260415	3.36	3.715	3.32	3.63	2022000	3.63	up	down	incorrect
SFM.US	Sprouts Farmers Market Inc	20260415	75.21	76.47	74.37	74.93	1493600	74.93	down	up	incorrect
SFNC.US	Simmons First National Corporation	20260415	20.43	20.63	20.25	20.55	819300	20.55	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20260415	58.81	59.33	57.92	58.87	117900	58.87	up	up	correct
SGA.US	Saga Communications Inc	20260415	11.83	11.83	11.66	11.8	1800	11.8	down	down	correct
SGC.US	Superior Group of Companies Inc	20260415	10.7	10.92	10.69	10.86	18400	10.86	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260415	3.82	3.96	3.82	3.91	185700	3.91	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260415	17.23	18.31	17.02	18.22	2765700	18.22	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260415	0.26	0.29	0.25	0.28	6796100	0.28	up	up	correct
SGRP.US	SPAR Group Inc	20260415	0.59	0.63	0.56	0.6	75500	0.6	up	up	correct
SGRY.US	Surgery Partners Inc	20260415	13.08	13.26	12.81	13.22	688700	13.22	up	up	correct
SHBI.US	Shore Bancshares Inc	20260415	19.29	19.495	19.0675	19.43	177664	19.43	up	up	correct
SHC.US	Sotera Health Company	20260415	15.93	16.16	15.93	16.03	2915000	16.03	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260415	15.13	15.52	15.11	15.52	175600	15.52	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20260415	14.65	15.19	14.49	14.57	186400	14.57	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20260415	7	7.64	7	7.23	8400000	7.23	up	down	incorrect
SHO.US	PI	20260415	19.87	20.26	19.87	20.26	4980	20.26	up	down	incorrect
SHOO.US	Steven Madden Ltd	20260415	38.25	38.86	38.09	38.38	948400	38.38	up	down	incorrect
SIBN.US	SI	20260415	14.43	14.85	14.36	14.49	641427	14.49	up	down	incorrect
SIEB.US	Siebert Financial Corp	20260415	1.84	1.97	1.8	1.91	20162	1.91	up	down	incorrect
SIFY.US	Sify Technologies Limited	20260415	13.01	13.41	12.79	13.14	73000	13.14	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20260415	4.57	4.7	4.52	4.7	567400	4.7	up	up	correct
SIGI.US	Selective Insurance Group Inc	20260415	80.63	81.32	79.9	80.62	413500	80.62	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260415	16.4	16.4	16.274	16.35	2700	16.35	down	down	correct
SILC.US	Silicom Ltd	20260415	23.17	23.89	22.82	23.73	24100	23.73	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260415	129.9	139.5	128.51	139.03	1137900	139.03	up	up	correct
SINT.US	Sintx Technologies Inc	20260415	2.847	2.92	2.72	2.74	23300	2.74	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260415	23.77	24.25	23.75	24.21	3030500	24.21	up	up	correct
SISI.US	Shineco Inc	20260415	0.309	0.309	0.309	0.309	0	0.309
SITM.US	SiTime Corporation	20260415	441.25	458.27	441.18	454.15	235900	454.15	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260415	1.35	1.35	1.22	1.26	16600	1.26	down	down	correct
SKIN.US	The Beauty Health Company	20260415	0.97	1	0.937	0.97	480600	0.97
SKYT.US	SkyWater Technology Inc	20260415	32	33	31.5801	32.24	2836852	32.24	up	up	correct
SKYW.US	SkyWest Inc	20260415	97.75	98.15	96.48	96.89	225300	96.89	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260415	210.81	211.94	210.81	211.88	347000	211.88	up	up	correct
SLDB.US	Solid Biosciences Inc	20260415	8.22	8.36	8	8.32	933989	8.32	up	up	correct
SLGL.US	Sol	20260415	81.9	84.18	77.95	79.8	103700	79.8	down	up	incorrect
SLGN.US	Silgan Holdings Inc	20260415	41.28	41.34	40.14	40.62	848900	40.62	down	up	incorrect
SLM.US	SLM Corporation	20260415	22.23	22.34	20.82	21.41	4754300	21.41	down	down	correct
SLMBP.US	SLM Corporation	20260415	75	75.03	74.53	74.53	2800	74.53	down	down	correct
SLN.US	Silence Therapeutics plc	20260415	6.15	7.6	6.035	7.28	618900	7.28	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260415	3.61	3.77	3.58	3.62	11600	3.62	up	up	correct
SLNH.US	Soluna Holdings Inc	20260415	1.01	1.07	0.97	1.05	5466100	1.05	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260415	8.75	8.75	7.93	8.27	8000	8.27	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20260415	52.64	52.68	52.56	52.57	5203700	52.57	down	down	correct
SLP.US	Simulations Plus Inc	20260415	13.37	14.76	13.36	14.64	576600	14.64	up	down	incorrect
SLRC.US	SLR Investment Corp	20260415	15.82	16.15	15.82	16.13	330800	16.13	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20260415	4.9	4.95	4.82	4.91	2670200	4.91	up	down	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260415	25.81	25.887	25.81	25.887	1000	25.887	up	down	incorrect
SMBC.US	Southern Missouri Bancorp Inc	20260415	66.84	67	65.74	66.6	89700	66.6	down	down	correct
SMBK.US	SmartFinancial Inc	20260415	42.37	42.4	41.57	41.79	63900	41.79	down	down	correct
SMCI.US	Super Micro Computer Inc	20260415	27.73	27.93	26.95	27.29	27816900	27.29	down	down	correct
SMID.US	Smith	20260415	32	32.56	30.15	31.72	13100	31.72	down	down	correct
SMIT.US	Schmitt Industries Inc	20260415	0.0403	0.0403	0.0403	0.0403	0	0.0403
SMMT.US	Summit Therapeutics Inc	20260415	21.5	22.18	21.03	21.12	3537500	21.12	down	down	correct
SMPL.US	The Simply Good Foods Company	20260415	11.41	11.9	11.285	11.72	3641300	11.72	up	up	correct
SMSI.US	Smith Micro Software Inc	20260415	0.7	0.71	0.69	0.7	58100	0.7
SMTC.US	Semtech Corporation	20260415	90.06	93.85	89.03	93.27	2689800	93.27	up	up	correct
SMTI.US	Sanara MedTech Inc	20260415	18.78	20.57	18.45	20.01	87400	20.01	up	up	correct
SNAX.US	Stryve Foods Inc	20260415	0.001	0.001	0.001	0.001	0	0.001
SNBR.US	Sleep Number Corporation	20260415	1.74	2.37	1.72	2.26	3744701	2.26	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260415	17.87	18.06	17.655	17.77	494885	17.77	down	down	correct
SND.US	Smart Sand Inc	20260415	4.73	4.925	4.62	4.91	231900	4.8126	up	down	incorrect
SNDL.US	Sundial Growers Inc	20260415	1.45	1.54	1.45	1.53	1955400	1.53	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20260415	24.49	24.73	23.88	24.33	1464600	24.33	down	up	incorrect
SNES.US	SenesTech Inc	20260415	1.62	1.64	1.62	1.64	4600	1.64	up	down	incorrect
SNEX.US	StoneX Group Inc	20260415	101.9	102.7	99.1	102.3	761000	102.3	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20260415	9.61	9.73	9.56	9.68	13637	9.68	up	down	incorrect
SNGX.US	Soligenix Inc	20260415	1.15	1.16	1.14	1.15	182400	1.15
SNOA.US	Sonoma Pharmaceuticals Inc	20260415	2.19	2.32	2.18	2.24	12000	2.24	up	up	correct
SNPS.US	Synopsys Inc	20260415	424.26	439.88	421.42	438.45	2038100	438.45	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260415	24.99	25	24.01	24.45	21968	24.45	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260415	29.3	29.3	25.78	29.21	57200	29.21	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260415	2.94	3.09	2.77	2.94	34100	2.94
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260415	1.95	2.06	1.93	2.03	3700	2.03	up	up	correct
SNY.US	Sanofi	20260415	48.19	48.33	47.68	48.02	3509900	48.02	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260415	18.47	18.82	18.17	18.79	71398000	18.79	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260415	15.4	16.3	15.4	15.45	7600	15.45	up	up	correct
SOHON.US	Sotherly Hotels Inc	20260415	15.545	16.589	15.545	15.935	2500	15.935	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20260415	15.9	15.9	15.9	15.9	0	15.9
SOHU.US	Sohu.com Limited	20260415	14.79	15.2	14.63	14.97	309200	14.97	up	up	correct
SONM.US	Sonim Technologies Inc	20260415	3.61	3.61	2.98	3.15	53100	3.15	down	down	correct
SONO.US	Sonos Inc	20260415	13.65	14.01	13.65	13.86	849700	13.86	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260415	0.358	0.662	0.345	0.536	55664200	0.536	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260415	4.96	5.09	4.9	5.07	98166	5.07	up	up	correct
SOTK.US	Sono	20260415	4.01	4.08	3.99	4.07	25267	4.07	up	up	correct
SPCB.US	SuperCom Ltd	20260415	8.79	9	8.7	8.9	35900	8.9	up	up	correct
SPFI.US	South Plains Financial Inc	20260415	44.33	44.33	43.535	43.77	74100	43.5978	down	down	correct
SPOK.US	Spok Holdings Inc	20260415	11.1	11.22	11.05	11.07	128864	11.07	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260415	68.01	71.46	66.82	69.32	54600	69.32	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260415	2.78	2.8	2.63	2.64	696100	2.64	down	down	correct
SPSC.US	SPS Commerce Inc	20260415	53.45	55.54	53	55.36	415200	55.36	up	up	correct
SPT.US	Sprout Social Inc	20260415	5.3	5.6	5.26	5.57	1549000	5.57	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260415	1.57	1.59	1.53	1.58	801200	1.58	up	up	correct
SPWR.US	SunPower Corporation	20260415	1.19	1.21	1.101	1.21	1933300	1.21	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260415	3.31	3.94	3.1601	3.89	143040	3.89	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260415	6.98	8.1	6.98	7.92	3300	7.92	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260415	16.52	17.35	16.52	17.24	1587900	17.24	up	up	correct
SRAX.US	SRAX Inc	20260415	0.02	0.02	0.02	0.02	0	0.02
SRCE.US	1st Source Corporation	20260415	74.13	74.18	73.07	73.79	132100	73.79	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20260415	0.0008	0.0008	0.0004	0.0007	149306	0.0007	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20260415	22.43	22.49	21.56	21.73	2135700	21.73	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260415	58.79	58.79	58.79	58.79	0	58.79
SRRK.US	Scholar Rock Holding Corporation	20260415	49.74	49.96	48.91	49.32	1263600	49.32	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20260415	4.53	4.53	4.37	4.49	9900	4.49	down	up	incorrect
SRZN.US	Surrozen Inc. Common Stock	20260415	31.68	33.22	30.355	32.02	286400	32.02	up	down	incorrect
SRZNW.US	Surrozen Inc. Warrant	20260415	0.017	0.017	0.017	0.017	10040	0.017
SSB.US	South State Corporation	20260415	98.14	98.71	97.66	97.97	677500	97.97	down	down	correct
SSBI.US	Summit State Bank	20260415	13.66	13.74	13.65	13.73	5500	13.73	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20260415	0.15	0.15	0.12	0.12	6400	0.12	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20260415	70.34	72.17	70.07	71.46	2514600	71.46	up	up	correct
SSP.US	The E.W. Scripps Company	20260415	4.37	5.06	4.37	4.81	1311100	4.81	up	up	correct
SSRM.US	SSR Mining Inc	20260415	32.54	32.71	31.13	31.16	2967400	31.16	down	down	correct
SSSS.US	SuRo Capital Corp	20260415	12.96	13.03	12.68	12.91	385500	12.91	down	down	correct
SSTI.US	ShotSpotter Inc	20260415	6.57	6.82	6.525	6.74	100400	6.74	up	up	correct
SSYS.US	Stratasys Ltd	20260415	8.44	8.52	8.37	8.52	353700	8.52	up	up	correct
STAA.US	STAAR Surgical Company	20260415	24.49	24.74	24.21	24.73	782900	24.73	up	up	correct
STAB.US	Statera Biopharma Inc	20260415	0.0001	0.0001	0.0001	0.0001	300	0.0001
STBA.US	S&T Bancorp Inc	20260415	43.76	43.99	43.25	43.67	132400	43.67	down	down	correct
STEP.US	StepStone Group Inc	20260415	53.53	56	53.53	54.58	1218800	54.58	up	up	correct
STGW.US	MDC Partners Inc	20260415	6.59	6.74	6.53	6.66	1441000	6.66	up	down	incorrect
STIM.US	Neuronetics Inc	20260415	1.4	1.49	1.365	1.39	1809900	1.39	down	up	incorrect
STKL.US	SunOpta Inc	20260415	6.49	6.51	6.48	6.5	1263600	6.5	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20260415	1.75	1.83	1.74	1.82	10698	1.82	up	down	incorrect
STLD.US	Steel Dynamics Inc	20260415	194.13	195.78	191.15	194.11	1126700	194.11	down	up	incorrect
STNE.US	StoneCo Ltd	20260415	15.27	15.37	14.67	14.92	10370900	12.3257	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260415	35.9	36.31	34.98	35.54	309800	35.54	down	down	correct
STRA.US	Strategic Education Inc	20260415	79.25	80.86	78.85	80.42	154700	80.42	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260415	99.44	99.49	99.1	99.32	5039400	99.32	down	down	correct
STRL.US	Sterling Construction Company Inc	20260415	458.42	465.14	449	456.08	417100	456.08	down	up	incorrect
STRO.US	Sutro Biopharma Inc	20260415	28.88	30.5	28.78	29.77	315566	29.77	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20260415	9.63	9.88	9.61	9.61	6900	9.61	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20260415	9.96	10.165	9.95	9.99	2600	9.99	up	up	correct
STRS.US	Stratus Properties Inc	20260415	31.01	31.01	30	30.4	17100	30.4	down	down	correct
STRT.US	Strattec Security Corporation	20260415	79.79	80.08	75.64	76.25	81800	76.25	down	down	correct
STTK.US	Shattuck Labs Inc	20260415	6.76	7.26	6.7	7.17	342600	7.17	up	up	correct
STX.US	Seagate Technology Holdings plc	20260415	520.83	526	503.11	519.6	3841400	519.6	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260415	7.88	8.09	7.755	7.96	109600	7.96	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260415	50.11	50.91	49.48	49.94	349000	49.94	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260415	0.5	0.61	0.46	0.55	2316100	0.55	up	up	correct
SVA.US	Sinovac Biotech Ltd	20260415	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260415	1.32	1.4	1.31	1.4	8943351	1.3908	up	up	correct
SVRA.US	Savara Inc	20260415	6.09	6.16	5.83	5.87	1133400	5.87	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260415	0.02	0.02	0.02	0.02	0	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260415	1.71	1.72	1.7	1.7	18400	1.7	down	up	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260415	0.0697	0.0697	0.0697	0.0697	0	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260415	14.85	14.9	14.67	14.82	336900	14.82	down	up	incorrect
SWIM.US	Latham Group Inc	20260415	5.9	6.13	5.9	6.03	829800	6.03	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20260415	15.9	15.9	15.9	15.9	0	15.9
SWKS.US	Skyworks Solutions Inc	20260415	57.18	57.99	56.71	57.93	2180200	57.93	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260415	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260415	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260415	2.16	2.16	1.8	1.86	45100	1.86	down	down	correct
SY.US	So	20260415	2.74	2.79	2.71	2.74	207000	2.74
SYBT.US	Stock Yards Bancorp Inc	20260415	71.4	71.99	70.4	71.51	136100	71.51	up	up	correct
SYBX.US	Synlogic Inc	20260415	0.598	0.6375	0.598	0.6375	2907	0.6375	up	up	correct
SYNA.US	Synaptics Incorporated	20260415	76.47	77.93	76.11	77.66	534100	77.66	up	up	correct
SYPR.US	Sypris Solutions Inc	20260415	3.58	3.58	3.29	3.53	66800	3.53	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260415	0.0004	0.0004	0.0002	0.0002	11532	0.0002	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260415	10.46	10.46	10.46	10.46	0	10.46
TACO.US	Del Taco Restaurants Inc	20260415	10.26	10.26	10.25	10.25	22900	10.25	down	down	correct
TACT.US	TransAct Technologies Incorporated	20260415	3.43	3.43	3.35	3.35	2800	3.35	down	down	correct
TAIT.US	Taitron Components Incorporated	20260415	1.51	1.5543	1.5	1.5382	11875	1.5382	up	up	correct
TAKMX.US	TAKMX	20260415	8.08	8.08	8.08	8.08	0	8.08
TALK.US	Talkspace Inc	20260415	5.17	5.17	5.16	5.17	2179100	5.17
TALKW.US	Talkspace Inc	20260415	0.0035	0.0035	0.0035	0.0035	132395	0.0035
TANH.US	Tantech Holdings Ltd	20260415	0.31	0.333	0.302	0.312	588500	0.312	up	up	correct
TAOP.US	Taoping Inc	20260415	1.29	1.31	1.25	1.26	2500	1.26	down	down	correct
TARA.US	Protara Therapeutics Inc	20260415	5.16	5.27	5.105	5.21	424600	5.21	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260415	73.67	74.39	71.54	71.8	188300	71.8	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260415	6.85	7.3498	6.83	7.02	1182253	7.02	up	up	correct
TATT.US	TAT Technologies Ltd	20260415	43.91	44.07	41.98	42.6	266100	42.6	down	down	correct
TAYD.US	Taylor Devices Inc	20260415	51.51	55.19	51.5	54.72	57000	54.72	up	up	correct
TBBK.US	The Bancorp Inc	20260415	59.53	60.56	59	59.85	301200	59.85	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260415	3.46	3.63	3.46	3.6	1214200	3.6	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260415	0.011	0.011	0.011	0.011	31933	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260415	22	22.37	21.75	22.3	76300	22.3	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260415	0.0003	0.0003	0.0003	0.0003	0	0.0003
TBNK.US	Territorial Bancorp Inc	20260415	46.15	46.33	46.11	46.33	18497	46.33	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260415	16.66	16.805	16.4	16.64	349300	16.64	down	down	correct
TC.US	TuanChe ADR	20260415	10.16	10.5	10.15	10.5	500	10.5	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260415	103.14	103.63	102.09	103.15	326400	103.15	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260415	21.99	22.1	21.83	21.97	8900	21.97	down	down	correct
TCBK.US	TriCo Bancshares	20260415	50.48	50.48	49.88	50.2	74393	50.2	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260415	17.1	17.1	17.1	17.1	16	17.1
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260415	41.49	41.59	41.12	41.24	42100	41.24	down	down	correct
TCCO.US	Technical Communications Corporation	20260415	0.0001	0.0001	0.0001	0.0001	200	0.0001
TCMD.US	Tactile Systems Technology Inc	20260415	25.13	25.63	25.13	25.35	205600	25.35	up	down	incorrect
TCOM.US	Trip.com Group Limited	20260415	52.94	54.38	52.94	54.12	4688600	54.12	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20260415	16.97	17.01	16.97	16.98	3743	16.98	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260415	4.1	4.37	4.1	4.35	2371830	4.35	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260415	1.05	1.07	1.03	1.07	987800	1.07	up	up	correct
TCX.US	Tucows Inc	20260415	16.33	16.97	16.33	16.85	20704	16.85	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260415	10.6	10.6	10.6	10.6	35	10.6
TDACU.US	Trident Acquisitions Corp	20260415	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260415	19.41	19.94	19.31	19.94	66560	19.94	up	up	correct
TDUP.US	ThredUp Inc	20260415	4.06	4.305	4.04	4.24	2211800	4.24	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260415	61.38	66.105	60.25	66	10878100	66	up	up	correct
TECH.US	Bio	20260415	59.16	59.78	58.09	58.49	1500700	58.49	down	down	correct
TELA.US	TELA Bio Inc	20260415	0.594	0.668	0.594	0.655	31200	0.655	up	up	correct
TENB.US	Tenable Holdings Inc	20260415	18.1	19.25	18.1	18.93	3616900	18.93	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260415	14.61	14.92	13.97	14.01	614500	14.01	down	down	correct
TER.US	Teradyne Inc	20260415	363	368.19	351.96	364.96	2366600	364.96	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20260415	52.69	52.76	52.67	52.71	4386063	52.71	up	up	correct
TFC.US	PR	20260415	19.03	19.0901	18.96	19.045	45528	19.045	up	up	correct
TFSL.US	TFS Financial Corporation	20260415	14.73	14.78	14.58	14.62	610400	14.62	down	down	correct
TGLS.US	Tecnoglass Inc	20260415	45.61	45.61	43.64	43.97	202000	43.97	down	down	correct
TGTX.US	TG Therapeutics Inc	20260415	34.76	34.85	33.99	34.6	1107200	34.6	down	down	correct
TH.US	Target Hospitality Corp	20260415	14.41	14.98	14.34	14.85	718438	14.85	up	down	incorrect
THFF.US	First Financial Corporation	20260415	66.69	66.79	65.765	66.42	58861	66.42	down	up	incorrect
THRM.US	Gentherm Incorporated	20260415	29.3	29.38	28.37	28.61	278776	28.61	down	down	correct
THRY.US	Thryv Holdings Inc	20260415	3.11	3.405	3.09	3.39	487500	3.39	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260415	80.07	80.66	76.03	77.85	1754500	77.85	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260415	7.08	7.28	7.06	7.23	2061600	7.23	up	up	correct
TIL.US	Instil Bio Inc	20260415	8.39	9	8.39	8.89	81895	8.89	up	up	correct
TILE.US	Interface Inc	20260415	27.52	27.52	27.02	27.13	731600	27.13	down	down	correct
TIPT.US	Tiptree Inc	20260415	17.24	17.39	17.18	17.23	140200	17.23	down	down	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260415	0.0041	0.0063	0.0041	0.0042	157288	0.0042	up	up	correct
TITN.US	Titan Machinery Inc	20260415	19.91	19.94	19.07	19.28	102800	19.28	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260415	0.93	1.1	0.9	1.05	225700	1.05	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260415	2.99	2.99	2.612	2.74	287500	2.74	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260415	2.3	2.37	2.28	2.36	63200	2.36	up	up	correct
TLRY.US	Tilray Inc	20260415	6.76	6.98	6.74	6.95	2913400	6.95	up	up	correct
TLS.US	Telos Corporation	20260415	4.19	4.44	4.18	4.44	343300	4.44	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260415	1.29	1.35	1.27	1.33	141100	1.33	up	up	correct
TMC.US	TMC the metals company Inc	20260415	4.76	5.18	4.75	5.12	6471400	5.12	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260415	2.16	2.3	2.075	2.23	775900	2.23	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260415	0.35	0.5	0.337	0.38	379900	0.38	up	up	correct
TMDX.US	TransMedics Group Inc	20260415	116.49	117.64	115.387	116.11	405800	116.11	down	up	incorrect
TMUS.US	T	20260415	189.59	192.13	188.8	190.19	5767600	190.19	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20260415	21.47	21.96	20.4	20.66	1340300	20.66	down	up	incorrect
TNGX.US	Bctg Acquisition Corp	20260415	23.94	25.41	23.8	25.33	4398700	25.33	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260415	13.35	14.4	13.35	14.34	661200	14.34	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260415	0.751	0.77	0.73	0.77	2788689	0.77	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260415	3.38	3.48	3.38	3.43	1192500	3.43	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260415	0.055	0.055	0.055	0.055	5200	0.055
TOMZ.US	TOMI Environmental Solutions Inc	20260415	0.6	0.6	0.56	0.58	10400	0.58	down	down	correct
TOPS.US	Top Ships Inc	20260415	3.03	3.05	2.96	2.99	54500	2.99	down	down	correct
TOUR.US	Tuniu Corporation	20260415	0.73	0.76	0.716	0.74	8850	7.4	up	up	correct
TOWN.US	TowneBank	20260415	35.58	35.58	35.15	35.4	266296	35.4	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260415	2.25	2.25	2.1	2.12	173600	2.12	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260415	13.99	14.24	13.74	13.99	79200	13.99
TREE.US	LendingTree Inc	20260415	46.03	48.36	45.43	45.48	259400	45.48	down	down	correct
TRIB.US	Trinity Biotech plc	20260415	0.7	0.72	0.69	0.7	107100	0.7
TRIN.US	Trinity Capital Inc	20260415	15.37	15.697	15.37	15.67	1630200	15.67	up	up	correct
TRIP.US	TripAdvisor Inc	20260415	11.27	11.5	11.25	11.48	1773100	11.48	up	up	correct
TRMB.US	Trimble Inc	20260415	66.51	67.49	66.15	66.79	1463800	66.79	up	up	correct
TRMD.US	TORM plc	20260415	30.52	30.82	30.14	30.28	590300	30.28	down	down	correct
TRMK.US	Trustmark Corporation	20260415	44.76	45.065	44.1	44.21	373750	44.21	down	down	correct
TRNS.US	Transcat Inc	20260415	81.22	81.29	78.19	78.39	111800	78.39	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260415	2.42	2.56	2.38	2.44	999200	2.44	up	up	correct
TROO.US	TROOPS Inc	20260415	2.42	2.48	2.31	2.35	84800	2.35	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260415	96.22	96.92	95.5	96.11	1540400	96.11	down	down	correct
TRS.US	TriMas Corporation	20260415	38.88	39.08	37.29	37.65	374500	37.65	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260415	46.6	46.91	45.89	46.19	75300	46.19	down	down	correct
TRTN.US	PE	20260415	19.36	19.56	19.36	19.56	15555	19.56	up	up	correct
TRUP.US	Trupanion Inc	20260415	26.44	27.41	26.44	27.2	274600	27.2	up	up	correct
TRVG.US	trivago N.V	20260415	2.67	2.77	2.67	2.77	15500	2.77	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260415	14.02	14.33	13.76	14.27	743700	14.27	up	up	correct
TRVN.US	Trevena Inc	20260415	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	20260415	45.53	47.48	44.56	46.99	188000	46.99	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260415	41.38	41.57	40.655	41.4	29866	41.4	up	up	correct
TSCO.US	Tractor Supply Company	20260415	44.88	45.49	44.4	44.75	6796600	44.75	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260415	213.81	219.46	208.62	215.63	1845200	215.63	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260415	4.74	6.04	4.72	6	9836600	6	up	up	correct
TSLA.US	Tesla Inc	20260415	366.83	394.65	362.5	391.95	113810400	391.95	up	up	correct
TTD.US	The Trade Desk Inc	20260415	21.43	22.55	21.3	22.38	15488600	22.38	up	up	correct
TTEC.US	TTEC Holdings Inc	20260415	2.83	3.08	2.83	3.03	614100	3.03	up	up	correct
TTEK.US	Tetra Tech Inc	20260415	31.39	32.27	31.38	31.66	3260200	31.66	up	up	correct
TTGT.US	TechTarget Inc	20260415	4.05	4.27	4.05	4.15	280400	4.15	up	up	correct
TTMI.US	TTM Technologies Inc	20260415	119.82	122.46	112.42	116.6	2304800	116.6	down	up	incorrect
TTOO.US	T2 Biosystems Inc	20260415	0.0002	0.002	0.0002	0.002	32027	0.002	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260415	3.05	3.05	2.87	3	19241	3	down	up	incorrect
TTWO.US	Take	20260415	207.66	215.37	206.58	214.15	1951700	214.15	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20260415	2.61	2.76	2.601	2.72	428300	2.72	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260415	10.95	10.95	10.95	10.95	1000	10.95
TVACW.US	Thayer Ventures Acquisition Corporation	20260415	0.6045	0.6051	0.4661	0.4886	14250	0.4886	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260415	42.335	42.66	40.4	40.95	4522700	40.95	down	down	correct
TW.US	Tradeweb Markets Inc	20260415	122.24	122.565	119.31	120.71	1503600	120.71	down	down	correct
TWIN.US	Twin Disc Incorporated	20260415	17.9	17.9	16.88	17.12	45500	17.12	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20260415	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260415	57.41	59.9	56.05	57.62	1158300	57.62	up	up	correct
TXG.US	10x Genomics Inc	20260415	24.8	25.69	24.59	25.35	2414000	25.35	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260415	2.04	2.19	2.04	2.09	20100	2.09	up	up	correct
TXN.US	Texas Instruments Incorporated	20260415	217.56	218.31	211.7	216.29	4459600	216.29	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260415	163.01	164.81	162.29	163.03	1029700	163.03	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260415	35.43	36.67	34.87	34.97	1062047	34.97	down	up	incorrect
TZOO.US	Travelzoo	20260415	6.63	7.01	6.62	6.78	125500	6.78	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20260415	96.39	96.97	93.79	94.27	9046400	94.27	down	up	incorrect
UBCP.US	United Bancorp Inc	20260415	16.31	16.31	16.29	16.29	800	16.29	down	up	incorrect
UBOH.US	United Bancshares Inc	20260415	37.25	37.25	37.25	37.25	0	37.25
UBSI.US	United Bankshares Inc	20260415	43.52	43.65	43.08	43.5	666000	43.5	down	down	correct
UCL.US	uCloudlink Group Inc	20260415	1.37	1.37	1.28	1.29	1752	1.29	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20260415	75.4	76.35	73	76.08	832200	76.08	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20260415	4.75	4.99	4.75	4.91	1205600	4.91	up	down	incorrect
UEIC.US	Universal Electronics Inc	20260415	4.33	4.33	4.0993	4.15	34387	4.15	down	up	incorrect
UFCS.US	United Fire Group Inc	20260415	39.24	39.44	38.72	39.22	75500	39.22	down	down	correct
UFPI.US	UFP Industries Inc	20260415	95.64	95.64	92.68	93.02	270400	93.02	down	down	correct
UFPT.US	UFP Technologies Inc	20260415	196.03	198.35	192.74	196.22	149700	196.22	up	up	correct
UG.US	United	20260415	6.74	6.74	6.74	6.74	900	6.74
UGRO.US	urban	20260415	12.72	12.72	11.15	12.12	329700	12.12	down	down	correct
UHAL.US	AMERCO	20260415	52.04	52.04	50.75	51.22	202100	51.22	down	down	correct
UK.US	Ucommune International Ltd	20260415	0.43	0.499	0.344	0.37	40470	3.7	down	down	correct
ULBI.US	Ultralife Corporation	20260415	7.55	7.66	7.3	7.38	24600	7.38	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260415	4	4.13	3.93	4	4880000	4
ULH.US	Universal Logistics Holdings Inc	20260415	20.65	21.05	20.34	20.83	26900	20.83	up	up	correct
ULTA.US	Ulta Beauty Inc	20260415	533.47	542.18	531	539.14	513800	539.14	up	up	correct
UMBF.US	UMB Financial Corporation	20260415	120.99	121.1	119.33	119.87	490800	119.87	down	down	correct
UNB.US	Union Bankshares Inc	20260415	24.12	24.34	23.9	23.92	3100	23.5726	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260415	6.96	7.25	6.885	6.97	452800	6.97	up	up	correct
UNIT.US	Uniti Group Inc	20260415	10.98	11.06	10.82	11.05	1375700	11.05	up	up	correct
UNTY.US	Unity Bancorp Inc	20260415	54.8	54.85	53.01	54.16	88700	54.16	down	down	correct
UONE.US	Urban One Inc	20260415	5.65	6.02	5.44	5.83	17400	5.83	up	up	correct
UONEK.US	Urban One Inc	20260415	4.76	4.98	4.76	4.87	3100	4.87	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20260415	3.01	3.27	3.01	3.27	9407	3.27	up	up	correct
UPLD.US	Upland Software Inc	20260415	0.62	0.681	0.609	0.675	254800	0.675	up	up	correct
UPST.US	Upstart Holdings Inc	20260415	31.05	33.72	30.61	33.36	9626600	33.36	up	up	correct
UPWK.US	Upwork Inc	20260415	11	11.56	11	11.3	2967000	11.3	up	up	correct
URBN.US	Urban Outfitters Inc	20260415	65.08	68.7	65.08	68.2	1359000	68.2	up	up	correct
URGN.US	UroGen Pharma Ltd	20260415	21.39	21.53	20.65	21.51	816500	21.51	up	up	correct
UROY.US	Uranium Royalty Corp	20260415	3.76	3.97	3.72	3.92	1475000	3.92	up	up	correct
USAU.US	U.S. Gold Corp	20260415	16.6	17.27	16.55	16.89	340100	16.89	up	down	incorrect
USCB.US	US Century Bank	20260415	19.83	19.865	19.52	19.78	58500	19.78	down	up	incorrect
USEG.US	U.S. Energy Corp	20260415	0.72	0.77	0.71	0.75	2013300	0.75	up	down	incorrect
USIO.US	Usio Inc	20260415	1.17	1.21	1.17	1.18	26100	1.18	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260415	136.61	138.075	133.345	133.82	128136	133.82	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260415	16.34	16.34	16.34	16.34	0	16.34
UTHR.US	United Therapeutics Corporation	20260415	581.38	584.54	575	577.58	491500	577.58	down	down	correct
UTMD.US	Utah Medical Products Inc	20260415	67.55	69.185	67.5	68.8	12160	68.8	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260415	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260415	2.6	2.65	2.44	2.5	18900	2.5	down	down	correct
UVSP.US	Univest Financial Corporation	20260415	37.13	37.4	36.5	36.7	533500	36.7	down	down	correct
UXIN.US	Uxin Limited	20260415	3	3.02	2.95	2.97	131100	2.97	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260415	41.25	41.25	41	41	2741	41	down	down	correct
VALN.US	Valneva SE	20260415	6.27	6.31	6	6.03	87200	6.03	down	down	correct
VALU.US	Value Line Inc	20260415	34.8	35.12	34.8	35.12	3200	34.7776	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260415	0.025	0.025	0.0001	0.0001	13231	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20260415	16.16	16.5	16.14	16.3	31200	16.3	up	up	correct
VC.US	Visteon Corporation	20260415	93.59	94.05	91.73	93.18	258900	93.18	down	down	correct
VCEL.US	Vericel Corporation	20260415	34.89	35.52	34.83	35.37	364300	35.37	up	up	correct
VCMIX.US	Versus Capital Multi	20260415	23.45	23.45	23.45	23.45	0	23.45
VCNX.US	Vaccinex Inc	20260415	1.39	1.5	1.16	1.16	1900	1.16	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260415	29.09	29.09	29.09	29.09	0	29.09
VCTR.US	Victory Capital Holdings Inc	20260415	72.12	73.22	71.115	73.15	488800	73.15	up	up	correct
VCYT.US	Veracyte Inc	20260415	34.3	35.19	33.9	34.04	559500	34.04	down	down	correct
VECO.US	Veeco Instruments Inc	20260415	41.17	44.17	41.02	42.66	1511700	42.66	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260415	0.21	0.231	0.2	0.231	2280400	0.231	up	up	correct
VELO.US	Velocity Acquisition Corp	20260415	10.94	11.29	10.3	11.29	1441000	11.29	up	up	correct
VEON.US	VEON Ltd	20260415	53.23	53.23	51.8	52.61	101200	52.61	down	down	correct
VERA.US	Vera Therapeutics Inc	20260415	44.41	44.545	42.49	43.45	1321600	43.45	down	down	correct
VERB.US	Verb Technology Company Inc	20260415	2.37	2.58	2.33	2.53	381068	2.53	up	up	correct
VERI.US	Veritone Inc	20260415	2.28	2.31	2.075	2.09	5519500	2.09	down	down	correct
VERU.US	Veru Inc	20260415	2.42	2.48	2.39	2.43	18400	2.43	up	up	correct
VERX.US	Vertex Inc	20260415	11.68	12.35	11.575	12.2	937800	12.2	up	up	correct
VFF.US	Village Farms International Inc	20260415	2.7	2.975	2.68	2.88	2596786	2.88	up	up	correct
VFLEX.US	VFLEX	20260415	27.39	27.39	27.39	27.39	0	27.39
VG.US	Vonage Holdings Corp	20260415	12.46	12.66	12.15	12.18	13561500	12.18	down	down	correct
VIA.US	Via Renewables Inc	20260415	16.05	17.23	15.77	17.14	515300	17.14	up	up	correct
VIASP.US	Via Renewables Inc	20260415	25.53	25.53	25.53	25.53	900	25.53
VIAV.US	Viavi Solutions Inc	20260415	40.15	40.33	37.66	39.26	8782500	39.26	down	down	correct
VICR.US	Vicor Corporation	20260415	189.39	198.02	187.58	194.2	528600	194.2	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20260415	10.75	10.84	10.395	10.76	184782	10.76	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20260415	1.12	1.14	1.07	1.11	126300	1.11	down	up	incorrect
VIR.US	Vir Biotechnology Inc	20260415	10	10.47	9.95	10.46	2238400	10.46	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20260415	6.06	6.22	5.99	6.09	50100	6.09	up	down	incorrect
VIRT.US	Virtu Financial Inc	20260415	51.78	51.84	50.56	50.59	1012600	50.59	down	up	incorrect
VISL.US	Vislink Technologies Inc	20260415	2.12	2.23	2	2	14800	2	down	down	correct
VITL.US	Vital Farms Inc	20260415	12.83	13.25	12.23	12.26	2708300	12.26	down	down	correct
VIVE.US	Viveve Medical Inc	20260415	0.0002	0.0002	0.0002	0.0002	778	0.0002
VIVO.US	Meridian Bioscience Inc	20260415	2.68	2.71	2.53	2.67	193700	2.67	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260415	35.79	36.79	35.015	35.45	1690600	35.45	down	down	correct
VLGEA.US	Village Super Market Inc	20260415	41.16	41.82	40.6	41.22	43900	41.22	up	up	correct
VLY.US	Valley National Bancorp	20260415	13.13	13.19	12.97	13.14	3829100	13.14	up	up	correct
VLYPO.US	Valley National Bancorp	20260415	24.96	25.01	24.86	24.91	15900	24.91	down	down	correct
VLYPP.US	Valley National Bancorp	20260415	25.06	25.21	25.06	25.2	2700	25.2	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260415	1.87	1.88	1.62	1.74	662500	1.74	down	down	correct
VMD.US	Viemed Healthcare Inc	20260415	9.69	9.715	9.515	9.61	167400	9.61	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260415	7.3	7.4	7.2	7.27	862200	7.27	down	down	correct
VNET.US	21Vianet Group Inc	20260415	9.02	9.16	8.88	9.01	4494800	9.01	down	down	correct
VNO.US	PO	20260415	15.45	15.75	15.36	15.68	9846	15.68	up	up	correct
VNOM.US	Viper Energy Partners LP	20260415	45.04	46.69	44.89	46.5	1831500	46.5	up	up	correct
VOD.US	Vodafone Group Plc	20260415	15.71	15.75	15.42	15.59	6722600	15.59	down	down	correct
VOR.US	Vor Biopharma Inc	20260415	16.09	16.15	15.41	15.6	882000	15.6	down	down	correct
VRA.US	Vera Bradley Inc	20260415	3.73	3.79	3.69	3.7	165300	3.7	down	up	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20260415	0.6	0.6625	0.5701	0.605	169828	0.605	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20260415	5.75	5.965	5.645	5.91	60000	5.91	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20260415	15.21	15.337	14.76	14.88	1367900	14.88	down	up	incorrect
VREX.US	Varex Imaging Corporation	20260415	11.86	11.92	11.71	11.78	158300	11.78	down	down	correct
VRM.US	Vroom Inc	20260415	15.444	16.245	14.74	14.985	24200	14.985	down	down	correct
VRME.US	VerifyMe Inc	20260415	0.91	0.95	0.88	0.92	212800	0.92	up	up	correct
VRNS.US	Varonis Systems Inc	20260415	22.12	23.25	21.99	23.14	2096000	23.14	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260415	0.0005	0.0005	0.0005	0.0005	0	0.0005
VRRM.US	Verra Mobility Corporation	20260415	15.01	15.15	14.88	14.98	1094270	14.98	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20260415	171.57	179.51	170.84	176.84	2253300	176.84	up	down	incorrect
VRSN.US	VeriSign Inc	20260415	268.66	276.76	268.1	275.26	1054300	275.26	up	down	incorrect
VRTS.US	Virtus Investment Partners Inc	20260415	142	143.51	141	143.45	102079	141.0538	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20260415	444.15	447.82	437.19	441.7	1459400	441.7	down	up	incorrect
VS.US	Versus Systems Inc	20260415	1.05	1.092	1.02	1.0788	1345700	1.0788	up	down	incorrect
VSAT.US	Viasat Inc	20260415	57.75	59.95	56.59	59.92	1953900	59.92	up	up	correct
VSEC.US	VSE Corporation	20260415	220.65	224.79	219	224.64	335618	224.64	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20260415	5.51	5.51	5.51	5.51	0	5.51
VSLCX.US	Invesco Senior Loan Fund Class C	20260415	5.52	5.52	5.52	5.52	0	5.52
VSLYX.US	If Inv Snr Fnd Y	20260415	5.51	5.51	5.51	5.51	0	5.51
VSTM.US	Verastem Inc	20260415	6.3	6.58	6.22	6.33	2016700	6.33	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260415	0.61	0.63	0.59	0.61	935400	0.61
VTRS.US	Viatris Inc	20260415	13.93	14	13.78	13.86	7078000	13.86	down	down	correct
VTSI.US	VirTra Inc	20260415	4.69	4.77	4.5	4.6	83900	4.6	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260415	38.24	38.5	37.27	37.72	38600	37.72	down	down	correct
VUZI.US	Vuzix Corporation	20260415	2.56	2.67	2.53	2.61	767900	2.61	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260415	1.35	1.54	1.33	1.47	435800	1.47	up	up	correct
VVPR.US	VivoPower International PLC	20260415	2.68	2.71	2.53	2.67	193704	2.67	down	down	correct
VXRT.US	Vaxart Inc	20260415	0.65	0.75	0.65	0.73	494000	0.73	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20260415	4	4.14	3.97	4.03	869000	4.03	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20260415	0.62	0.629	0.6	0.62	59600	0.62
WABC.US	Westamerica Bancorporation	20260415	53.43	53.6	52.71	53.3	133009	53.3	down	up	incorrect
WAFD.US	Washington Federal Inc	20260415	32.68	32.88	32.25	32.48	445000	32.48	down	down	correct
WAFDP.US	Washington Federal Inc	20260415	16.53	16.72	16.495	16.66	12200	16.66	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260415	1.59	1.59	1.59	1.59	700	1.59
WAL.US	PA	20260415	23.435	23.57	23.25	23.25	11442	23.25	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260415	1.05	1.085	1.03	1.07	341200	1.07	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260415	0.045	0.049	0.032	0.049	44900	0.049	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260415	36.41	36.41	35.61	35.61	145490	35.61	down	down	correct
WATT.US	Energous Corporation	20260415	19	23.65	18.9	22.13	1975600	22.13	up	down	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260415	6.47	6.99	6.22	6.8	26800	6.8	up	down	incorrect
WB.US	Weibo Corporation	20260415	9.14	9.225	9.035	9.16	1094844	8.5572	up	down	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20260415	25.45	26.65	25.42	26.6	984300	26.6	up	down	incorrect
WDAY.US	Workday Inc	20260415	120.16	124.66	118.26	124.12	3813600	124.12	up	up	correct
WDC.US	Western Digital Corporation	20260415	362	365.49	351.61	365	6438800	365	up	up	correct
WDFC.US	WD	20260415	203.57	206.23	200.4	201.37	231000	200.3614	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260415	0.5	0.5	0.5	0.5	0	0.5
WEN.US	The Wendy's Company	20260415	6.82	6.98	6.68	6.9	7516500	6.9	up	up	correct
WERN.US	Werner Enterprises Inc	20260415	31.45	31.72	30.69	30.83	1033900	30.83	down	down	correct
WEYS.US	Weyco Group Inc	20260415	34.29	34.71	33.75	34.29	8500	34.29
WFC.US	PD	20260415	17.59	17.63	17.5	17.61	69251	17.61	up	up	correct
WFCF.US	Where Food Comes From Inc	20260415	12.31	12.46	12.23	12.33	1900	12.33	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20260415	17.05	17.05	17.05	17.05	0	17.05
WFRD.US	Weatherford International plc Ordinary Shares	20260415	98.91	100.89	98.28	99.79	1047400	99.79	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260415	7.59	7.67	7.59	7.65	40600	7.65	up	up	correct
WHLM.US	Wilhelmina International Inc	20260415	3.55	3.55	3.55	3.55	0	3.55
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260415	0.781	0.84	0.77	0.798	47200	2.394	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260415	36.5	36.5	36.5	36.5	0	36.5
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260415	7.42	7.565	7.21	7.25	12700	7.25	down	down	correct
WILC.US	G. Willi	20260415	27.95	27.95	27.95	27.95	400	27.95
WIMI.US	WiMi Hologram Cloud Inc	20260415	2.04	2.085	1.93	2.01	93800	2.01	down	down	correct
WINA.US	Winmark Corporation	20260415	413.71	424.74	373.58	379.21	121100	379.21	down	down	correct
WING.US	Wingstop Inc	20260415	198.01	202.68	189.23	191.4	1115600	191.4	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260415	0.02	0.02	0.01	0.01	266100	0.01	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20260415	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260415	11.32	11.32	11.32	11.32	0	11.32
WINVW.US	WinVest Acquisition Corp. Warrant	20260415	0.0145	0.0145	0.0145	0.0145	33192	0.0145
WIX.US	Wix.com Ltd	20260415	64.125	70.99	64.125	70.16	2719700	70.16	up	up	correct
WKEY.US	WISeKey International Holding AG	20260415	7.42	7.62	7.22	7.57	174200	7.57	up	up	correct
WKHS.US	Workhorse Group Inc	20260415	2.71	2.87	2.56	2.84	130900	2.84	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260415	1.01	1.059	0.98	0.99	290400	0.99	down	down	correct
WLDN.US	Willdan Group Inc	20260415	80.34	80.65	77.14	78.72	443400	78.72	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260415	210.88	214.23	208.09	209.7	97200	209.7	down	down	correct
WMG.US	Warner Music Group Corp	20260415	29.12	29.47	29.015	29.05	1757800	29.05	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260415	13.85	13.86	13.7	13.77	52700	13.77	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260415	3.16	3.279	3.122	3.16	314000	3.16
WOOF.US	Petco Health and Wellness Company Inc	20260415	2.79	2.91	2.79	2.9	1533600	2.9	up	up	correct
WORX.US	SCWorx Corp	20260415	1.02	1.16	0.996	1.11	108600	1.11	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260415	2.12	2.18	2.03	2.12	36100	2.12
WRAP.US	Wrap Technologies Inc	20260415	1.53	1.53	1.42	1.43	173300	1.43	down	down	correct
WRLD.US	World Acceptance Corporation	20260415	137.83	138.7	132.44	134.55	195300	134.55	down	down	correct
WSBC.US	WesBanco Inc	20260415	36.08	36.19	35.62	36.01	598000	36.01	down	down	correct
WSBF.US	Waterstone Financial Inc	20260415	18.55	18.65	18.33	18.53	54900	18.53	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260415	19.07	19.22	18.805	19.06	1510100	19.06	down	down	correct
WSFS.US	WSFS Financial Corporation	20260415	69.24	69.35	68.12	69.07	370900	69.07	down	down	correct
WTBA.US	West Bancorporation Inc	20260415	24.8	24.9	24.38	24.57	24600	24.57	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260415	0.0693	0.08	0.055	0.06	146475	0.06	down	down	correct
WTFC.US	Wintrust Financial Corporation	20260415	145.37	146.89	143.74	146.06	353900	146.06	up	up	correct
WTW.US	Weight Watchers International Inc	20260415	288.62	294.54	287.88	292.15	672800	292.15	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260415	7.48	7.74	7.3	7.59	3461400	7.59	up	up	correct
WVFC.US	WVS Financial Corp	20260415	13.82	13.82	13.82	13.82	0	13.82
WVVI.US	Willamette Valley Vineyards Inc	20260415	2.56	2.65	2.56	2.63	500	2.63	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260415	2.85	2.86	2.75	2.835	3900	2.835	down	down	correct
WW.US	WW International Inc	20260415	10.63	10.9	10.4	10.82	127000	10.82	up	up	correct
WWD.US	Woodward Inc	20260415	401.7	403.06	389.02	393.11	568900	393.11	down	down	correct
WYNN.US	Wynn Resorts Limited	20260415	105.59	107.82	105.07	106.84	1264000	106.84	up	up	correct
XAIR.US	Beyond Air Inc	20260415	0.558	0.57	0.43	0.504	1788500	0.504	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260415	3.25	3.4	3.23	3.38	6700	3.38	up	up	correct
XBIT.US	XBiotech Inc	20260415	2.45	2.49	2.45	2.46	6391	2.46	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260415	31.12	31.12	31.12	31.12	0	31.12
XCUR.US	Exicure Inc	20260415	3.75	3.957	3.75	3.957	5400	3.957	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260415	23.73	23.73	23.73	23.73	0	23.73
XEL.US	Xcel Energy Inc	20260415	79.4	79.55	78.5	78.65	5267300	78.65	down	down	correct
XELA.US	Exela Technologies Inc	20260415	0.012	0.016	0.011	0.016	2000	0.016	up	up	correct
XELB.US	Xcel Brands Inc	20260415	1.61	2.05	1.61	1.97	79500	1.97	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260415	59.7	59.7	58.35	58.88	937400	58.88	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260415	6.08	6.22	6.05	6.2	1037700	6.2	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260415	4.18	4.345	4.18	4.33	436700	4.33	up	up	correct
XGN.US	Exagen Inc	20260415	3.05	3.179	2.99	3.07	220000	3.07	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20260415	10.27	10.27	10.27	10.27	0	10.27
XLO.US	Xilio Therapeutics Inc. Common Stock	20260415	8.57	8.74	8.33	8.4	36100	8.4	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20260415	44.26	46.74	43.303	46	687300	46	up	up	correct
XNCR.US	Xencor Inc	20260415	12.65	12.82	12.25	12.51	978365	12.51	down	down	correct
XNET.US	Xunlei Limited	20260415	6.25	6.415	6.2	6.3	191100	6.3	up	up	correct
XOMA.US	XOMA Corporation	20260415	39.39	40.25	39.34	40.13	176700	40.13	up	up	correct
XOMAO.US	XOMA Corporation	20260415	25.47	25.8	25.35	25.575	3700	25.575	up	up	correct
XOMAP.US	XOMA Corporation	20260415	26.15	26.15	26.15	26.15	200	26.15
XONE.US	The ExOne Company	20260415	49.44	49.45	49.44	49.45	235015	49.2792	up	up	correct
XOS.US	Xos Inc	20260415	1.76	1.8	1.6	1.67	55600	1.67	down	down	correct
XOSWW.US	Xos Equity Warrants	20260415	0.0024	0.0028	0.0024	0.0028	3262	0.0028	up	up	correct
XP.US	XP Inc	20260415	21.39	21.62	20.575	20.8	5505700	20.8	down	down	correct
XPEL.US	XPEL Inc	20260415	46.18	46.445	44.97	46.21	177300	46.21	up	up	correct
XPER.US	Xperi Holding Corporation	20260415	6.12	6.41	6.12	6.41	296080	6.41	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260415	5.51	5.51	5.51	5.51	0	5.51
XRAY.US	DENTSPLY SIRONA Inc	20260415	12.14	12.28	12.01	12.05	3003300	12.05	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260415	2.09	2.17	2.03	2.16	42100	2.16	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260415	1.42	1.48	1.4	1.47	4162800	1.47	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260415	9.28	9.28	9.28	9.28	0	9.2301
XSICX.US	Voya Senior Income Fund Class	20260415	9.25	9.25	9.25	9.25	0	9.25
XSIIX.US	ING Senior Incm Fd	20260415	9.23	9.23	9.23	9.23	0	9.23
XSIWX.US	ING Senior Incm Fd	20260415	9.28	9.28	9.28	9.28	0	9.28
XSLCX.US	Invesco Senior Loan Fund Class	20260415	5.51	5.51	5.51	5.51	0	5.51
XTLB.US	XTL Biopharmaceuticals Ltd	20260415	2.48	2.48	2.35	2.38	6300	2.38	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260415	2.08	2.14	1.906	1.91	79000	1.91	down	down	correct
YI.US	111 Inc	20260415	6.7	7.19	6.63	6.99	14700	6.99	up	up	correct
YJ.US	Yunji Inc	20260415	1.63	1.77	1.57	1.77	3900	1.77	up	up	correct
YORW.US	The York Water Company	20260415	31.3	31.3	30.82	30.84	92357	30.84	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20260415	1.93	1.98	1.77	1.77	23200	1.77	down	up	incorrect
YTRA.US	Yatra Online Inc	20260415	1.07	1.184	1.06	1.15	48900	1.15	up	down	incorrect
Z.US	Zillow Group Inc	20260415	41.62	43.7	41.49	43.5	2837200	43.5	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260415	226.76	231.48	225.7	229.64	805600	229.64	up	up	correct
ZCMD.US	Zhongchao Inc	20260415	1.95	2.08	1.945	2.03	5000	2.03	up	up	correct
ZD.US	Ziff Davis Inc.	20260415	45.95	47.61	45.75	46.92	577400	46.92	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20260415	0.3604	0.42	0.3604	0.4	2479	0.4	up	down	incorrect
ZG.US	Zillow Group Inc	20260415	41.84	43.82	41.68	43.62	511700	43.62	up	up	correct
ZION.US	Zions Bancorporation National Association	20260415	61.92	62.47	61.34	61.85	1655500	61.85	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20260415	19.1	19.4	19.0401	19.235	13370	19.235	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260415	2.2	2.23	2.19	2.23	6900	2.23	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20260415	1.425	1.425	1.37	1.4	11200	1.4	down	down	correct
ZLAB.US	Zai Lab Limited	20260415	22.46	23.28	22.425	23.25	1401900	23.25	up	up	correct
ZM.US	Zoom Video Communications Inc	20260415	83.855	89.46	83.33	89.03	6063800	89.03	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260415	5.2	5.575	4.91	5.36	2562500	5.36	up	up	correct
ZS.US	Zscaler Inc	20260415	125.2	131.32	122.77	131.01	3860500	131.01	up	up	correct
ZUMZ.US	Zumiez Inc	20260415	24.25	24.58	24.13	24.42	92500	24.42	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260415	15.08	15.08	11	11.2	428947	11.2	down	down	correct