CollectAI

close-nasdaq_stocks

2026/04/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260422	6.43	6.43	6.43	6.43	0	6.43
AACG.US	ATA Creativity Global	20260422	1.05	1.15	1.05	1.13	16000	1.13	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260422	10.01	10.01	9.99	9.99	30300	9.99	down	down	correct
AAIDX.US	AAIDX	20260422	20.06	20.06	20.06	20.06	0	20.06
AAL.US	American Airlines Group Inc	20260422	11.8	11.88	11.46	11.5	59436100	11.5	down	down	correct
AAME.US	Atlantic American Corporation	20260422	2.5	2.5	2.43	2.5	5800	2.5
AAOI.US	Applied Optoelectronics Inc	20260422	155.5	159.15	138.62	149.42	9839500	149.42	down	down	correct
AAON.US	AAON Inc	20260422	96.97	98.21	95.36	96.86	669500	96.86	down	up	incorrect
AAPL.US	Apple Inc	20260422	267.82	273.74	266.87	273.17	43249200	273.17	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20260422	5.49	5.5	5.48	5.5	2400	5.5	up	down	incorrect
ABCB.US	Ameris Bancorp	20260422	84.56	85.23	83.66	83.85	554600	83.85	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260422	4.05	4.215	4	4.08	5347800	4.08	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260422	5.42	5.67	5.4	5.63	1046600	5.63	up	up	correct
ABNB.US	Airbnb Inc	20260422	146.475	147.25	142.75	144.18	4081800	144.18	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260422	2.76	2.86	2.76	2.81	311800	2.81	up	up	correct
ABR.US	PF	20260422	22.5046	22.85	22.5046	22.83	11218	22.83	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260422	4	4.15	3.625	3.68	5640900	3.68	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260422	4.46	4.48	4.4	4.43	938960	4.43	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260422	1.27	1.29	1.16	1.18	108400	1.18	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260422	21.98	22.36	21.81	22.24	1180100	22.24	up	up	correct
ACB.US	Aurora Cannabis Inc	20260422	3.61	4.11	3.61	3.8	9107900	3.8	up	up	correct
ACET.US	Adicet Bio Inc	20260422	8.22	8.42	8.14	8.31	58400	8.31	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260422	98.4	98.42	96.28	96.77	1885900	96.77	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260422	17.25	17.265	17.191	17.24	16300	17.24	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260422	20.45	20.545	20.39	20.45	9000	20.45
ACHC.US	Acadia Healthcare Company Inc	20260422	27.65	28.17	27.49	28.01	2522400	28.01	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260422	4.3	4.33	4.06	4.23	806300	4.23	down	up	incorrect
ACIU.US	AC Immune SA	20260422	2.98	3.1	2.8501	3.06	149912	3.06	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20260422	44.82	44.86	43.76	44.25	542700	44.25	down	up	incorrect
ACLS.US	Axcelis Technologies Inc	20260422	138.01	140.49	134.06	139.93	894900	139.93	up	down	incorrect
ACMR.US	ACM Research Inc	20260422	52.5	54.59	52.2	54.53	1319800	54.53	up	down	incorrect
ACNB.US	ACNB Corporation	20260422	50.17	50.39	49.585	49.74	108913	49.74	down	up	incorrect
ACRS.US	Aclaris Therapeutics Inc	20260422	4.2	4.405	4.16	4.39	2272504	4.39	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260422	43.06	43.43	42.93	43.35	165800	43.35	up	up	correct
ACTG.US	Acacia Research Corporation	20260422	4.94	4.98	4.925	4.97	141684	4.97	up	up	correct
ACVA.US	ACV Auctions Inc	20260422	4.92	4.97	4.87	4.97	2031100	4.97	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260422	2.32	2.32	2.2	2.22	185567	2.22	down	down	correct
ADAG.US	Adagene Inc	20260422	3.77	3.86	3.73	3.78	118000	3.78	up	up	correct
ADBE.US	Adobe Inc	20260422	254.8	258.75	251.9	255.94	7111000	255.94	up	up	correct
ADC.US	PA	20260422	17.1	17.1652	17.05	17.06	11752	17.06	down	down	correct
ADI.US	Analog Devices Inc	20260422	380.81	383.6	378.25	381.42	2517700	381.42	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260422	1.66	1.66	1.53	1.57	295000	1.57	down	down	correct
ADMA.US	ADMA Biologics Inc	20260422	10.83	11.16	10.63	10.95	5094600	10.95	up	up	correct
ADP.US	Automatic Data Processing Inc	20260422	203.18	203.95	200.62	201.69	2038400	201.69	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260422	14.44	14.55	13.97	14.2	1040200	14.2	down	down	correct
ADSK.US	Autodesk Inc	20260422	247.29	250	245	247.57	1518100	247.57	up	up	correct
ADTN.US	ADTRAN Inc	20260422	17.5	17.69	16.7	16.95	2793600	16.95	down	down	correct
ADTX.US	Aditxt Inc	20260422	0.31	0.311	0.295	0.31	546000	0.31
ADUS.US	Addus HomeCare Corporation	20260422	91.84	94.98	91.39	94.77	186100	94.77	up	up	correct
ADV.US	Advantage Solutions Inc	20260422	32.64	33.965	32.11	32.43	79200	32.43	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260422	7	7	6.6	6.6	2700	6.6	down	up	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260422	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260422	0.7	0.73	0.68	0.69	518100	0.69	down	down	correct
AEHR.US	Aehr Test Systems	20260422	96.4	101.99	91.6	97.36	3710300	97.36	up	up	correct
AEI.US	Alset EHome International Inc	20260422	1.745	1.77	1.68	1.68	5452	1.68	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260422	396.49	396.49	376.04	377.19	504900	377.19	down	down	correct
AEMD.US	Aethlon Medical Inc	20260422	2.29	2.34	2.25	2.29	6100	2.29
AEP.US	American Electric Power Company Inc	20260422	132.69	133.6	131.2	131.62	2124100	131.62	down	down	correct
AEYE.US	AudioEye Inc	20260422	7.02	7.14	6.85	7.13	143700	7.13	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260422	22.39	22.4	22.39	22.4	17300	22.4	up	up	correct
AFCG.US	AFC Gamma Inc	20260422	2.8	3.04	2.8	2.93	310390	2.93	up	up	correct
AFIB.US	Acutus Medical Inc	20260422	0.0002	0.0002	0.0002	0.0002	0	0.0002
AFRM.US	Affirm Holdings Inc	20260422	66.06	67.32	65.41	66.58	3034200	66.58	up	up	correct
AFYA.US	Afya Limited	20260422	15.84	15.85	15.48	15.65	104700	15.65	down	down	correct
AGEN.US	Agenus Inc	20260422	3.99	4.11	3.88	3.94	770500	3.94	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260422	26.49	26.95	26.06	26.72	1586400	26.72	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260422	0.962	0.962	0.856	0.92	50400	0.92	down	down	correct
AGNC.US	AGNC Investment Corp	20260422	11.06	11.1	10.85	10.91	16771400	10.7907	down	down	correct
AGNCM.US	AGNC Investment Corp	20260422	24.635	24.79	24.635	24.77	8300	24.77	up	up	correct
AGNCN.US	AGNC Investment Corp	20260422	25.51	25.7	25.5	25.69	17300	25.69	up	up	correct
AGNCO.US	AGNC Investment Corp	20260422	25.25	25.43	25.21	25.43	29100	25.43	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260422	24.66	24.73	24.63	24.67	131768	24.67	up	up	correct
AGYS.US	Agilysys Inc	20260422	68.34	69.19	67.81	68.49	166100	68.49	up	up	correct
AHCO.US	AdaptHealth Corp	20260422	12.22	12.76	12.19	12.71	1534000	12.71	up	up	correct
AIHS.US	Senmiao Technology Limited	20260422	1.23	1.27	1.22	1.22	5400	1.22	down	down	correct
AIP.US	Arteris Inc. Common Stock	20260422	24.04	24.68	23.55	24.27	582908	24.27	up	up	correct
AIRG.US	Airgain Inc	20260422	6.41	6.49	6.21	6.39	95500	6.39	down	up	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260422	2.5	2.73	2.37	2.68	2218900	2.68	up	down	incorrect
AIRT.US	Air T Inc	20260422	22.1	22.1	22.1	22.1	2746	22.1
AIRTP.US	Air T Inc	20260422	19.095	19.18	19	19.18	1300	19.18	up	down	incorrect
AKAM.US	Akamai Technologies Inc	20260422	99.35	99.46	96.56	97.11	2786800	97.11	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20260422	1.42	1.45	1.4	1.42	1492300	1.42
AKTS.US	Akoustis Technologies Inc	20260422	20.76	22	20.76	22	302700	22	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260422	5.82	5.93	5.4	5.79	7100	5.79	down	down	correct
ALCO.US	Alico Inc	20260422	42.11	43.24	41.99	42.07	25378	42.07	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260422	1.68	1.71	1.65	1.7	1079900	1.7	up	up	correct
ALEC.US	Alector Inc	20260422	2.48	2.7	2.37	2.45	1421359	2.45	down	down	correct
ALF.US	Alfi Inc	20260422	10.795	10.795	10.795	10.795	17	10.795
ALGM.US	Allegro MicroSystems Inc	20260422	42.29	42.6	40.935	42.27	1742700	42.27	down	down	correct
ALGN.US	Align Technology Inc	20260422	198.12	198.12	193.67	196.05	922300	196.05	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20260422	6.55	6.85	6.305	6.51	186100	6.51	down	down	correct
ALGT.US	Allegiant Travel Company	20260422	85.73	85.83	80.12	80.65	525500	80.65	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260422	21.97	22.07	20.725	21.01	2631600	21.01	down	down	correct
ALKS.US	Alkermes plc	20260422	33.52	33.8	33.22	33.74	1350000	33.74	up	up	correct
ALKT.US	Alkami Technology Inc	20260422	17.81	18.05	17.445	17.5	860300	17.5	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20260422	2.35	2.5	2.305	2.39	9426378	2.39	up	up	correct
ALLT.US	Allot Ltd	20260422	7.34	7.44	7.18	7.37	360336	7.37	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260422	308.43	312.69	307.85	310.58	1003700	310.58	up	up	correct
ALOT.US	AstroNova Inc	20260422	13.72	14.18	13.55	14.01	61600	14.01	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260422	0.0003	0.0003	0.0003	0.0003	410	0.0003
ALRM.US	Alarm.com Holdings Inc	20260422	46.29	46.64	45.92	46.27	325800	46.27	down	up	incorrect
ALRS.US	Alerus Financial Corporation	20260422	25.33	25.65	25.28	25.51	81217	25.51	up	down	incorrect
ALT.US	Altimmune Inc	20260422	3.45	3.51	3.415	3.47	2948100	3.47	up	up	correct
ALTO.US	Alto Ingredients Inc	20260422	5	5.21	4.98	5.17	1350400	5.17	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260422	1.74	1.755	1.67	1.7	2425659	1.7	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260422	1.1	1.115	1.033	1.1	58000	1.1
AMAL.US	Amalgamated Financial Corp	20260422	43.3	43.61	42.21	42.31	182900	42.31	down	up	incorrect
AMAT.US	Applied Materials Inc	20260422	399.87	404.08	391.26	403.48	5268100	403.48	up	down	incorrect
AMBA.US	Ambarella Inc	20260422	60.63	61.5	60	61.28	506900	61.28	up	down	incorrect
AMCX.US	AMC Networks Inc	20260422	8.59	8.94	8.55	8.73	457900	8.73	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260422	291.22	304.25	286.14	303.46	49054200	303.46	up	up	correct
AMGN.US	Amgen Inc	20260422	344.09	347.68	342.97	345.92	2136100	345.92	up	up	correct
AMKR.US	Amkor Technology Inc	20260422	72	72.97	70.49	72.25	3577700	72.25	up	up	correct
AMPG.US	AmpliTech Group Inc	20260422	2	2.085	1.97	1.99	419600	1.99	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260422	21.4	21.59	20.765	20.99	410802	20.99	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260422	7.09	7.3	6.96	7.28	1030800	7.28	up	up	correct
AMRN.US	Amarin Corporation plc	20260422	14.48	14.69	14.24	14.5	30500	14.5	up	up	correct
AMSC.US	American Superconductor Corporation	20260422	43.4	48.23	43.4	48.15	2463700	48.15	up	up	correct
AMSF.US	AMERISAFE Inc	20260422	30.62	30.9	29.45	29.96	382400	29.96	down	down	correct
AMST.US	Amesite Inc	20260422	1.32	1.32	0.993	1.08	400000	1.08	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260422	23.47	23.82	23.45	23.64	220900	23.64	up	down	incorrect
AMTX.US	Aemetis Inc	20260422	2.62	2.825	2.61	2.74	1414800	2.74	up	down	incorrect
AMWD.US	American Woodmark Corporation	20260422	44.26	44.94	43.54	44.18	100300	44.18	down	up	incorrect
AMZN.US	Amazon.com Inc	20260422	252.44	255.94	250.33	255.36	36065100	255.36	up	up	correct
ANAB.US	AnaptysBio Inc	20260422	51.56	54.91	50.72	53.55	605300	53.55	up	up	correct
ANDE.US	The Andersons Inc	20260422	76.05	76.71	75.26	75.9	265500	75.9	down	up	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20260422	0.4364	0.4364	0.4364	0.4364	2500	0.4364
ANGI.US	Angi Inc	20260422	7.5	7.6	7.39	7.48	745100	7.48	down	up	incorrect
ANGO.US	AngioDynamics Inc	20260422	10.81	11.25	10.79	11.13	414600	11.13	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20260422	15.15	15.56	15	15.55	137895	15.55	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20260422	80.35	81.99	79.27	80.14	218200	80.14	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260422	2.94	3.17	2.91	3.14	244000	3.14	up	up	correct
ANNX.US	Annexon Inc	20260422	6.31	6.32	6.13	6.26	1848100	6.26	down	down	correct
ANY.US	Sphere 3D Corp	20260422	1.45	1.54	1.41	1.43	102300	1.43	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260422	41.25	45.22	38.26	40.68	2067500	40.68	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260422	9.36	9.4202	9.18	9.27	27432	9.27	down	down	correct
APA.US	APA Corporation	20260422	37.73	38.24	37.65	38.06	4182200	38.06	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260422	10.1099	13.032	10.0998	10.16	10600	10.16	up	up	correct
APEI.US	American Public Education Inc	20260422	60.18	60.63	59.65	60.28	233277	60.28	up	up	correct
API.US	Agora Inc	20260422	3.74	3.78	3.7	3.73	164413	3.73	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260422	40.92	40.935	40.88	40.89	2180600	40.89	down	down	correct
APM.US	Aptorum Group Limited	20260422	0.88	0.9	0.871	0.9	32700	0.9	up	up	correct
APOG.US	Apogee Enterprises Inc	20260422	36.14	36.24	35.33	35.47	216100	35.47	down	down	correct
APP.US	AppLovin Corporation	20260422	481.75	484.49	468.5	483.71	3430400	483.71	up	up	correct
APPF.US	AppFolio Inc	20260422	158.95	159.96	155.56	158.41	244200	158.41	down	down	correct
APPN.US	Appian Corporation	20260422	21.19	21.86	21.07	21.86	584400	21.86	up	up	correct
APPS.US	Digital Turbine Inc	20260422	3.75	3.76	3.65	3.71	1548800	3.71	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260422	0.93	0.962	0.91	0.95	144200	0.95	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260422	5.334	5.334	5.08	5.13	12600	5.13	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260422	1.33	1.385	1.33	1.385	1871	1.385	up	up	correct
APYX.US	Apyx Medical Corporation	20260422	3.92	4.11	3.82	3.83	100000	3.83	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260422	1.04	1.04	0.94	0.97	49900	0.97	down	down	correct
AQMS.US	Aqua Metals Inc	20260422	4.5	4.681	4.46	4.67	49500	4.67	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260422	4.34	4.4	4.115	4.15	2153200	4.15	down	down	correct
ARAY.US	Accuray Incorporated	20260422	0.42	0.47	0.42	0.47	727100	0.47	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260422	0.81	0.822	0.7599	0.7801	893728	0.7801	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260422	0.0738	0.0738	0.0738	0.0738	19582	0.0738
ARBK.US	Argo Blockchain plc American Depositary Shares	20260422	3.19	3.45	3.02	3.45	45300	3.45	up	up	correct
ARCB.US	ArcBest Corporation	20260422	120.28	120.53	117.46	118.45	135000	118.45	down	down	correct
ARCC.US	Ares Capital Corporation	20260422	19.06	19.24	18.99	19.1	5454800	19.1	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260422	8.98	9.06	8.57	8.62	325700	8.62	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260422	0.0002	0.0002	0.0002	0.0002	50100	0.0002
ARDX.US	Ardelyx Inc	20260422	6.08	6.115	5.935	6.02	2963200	6.02	down	down	correct
AREC.US	American Resources Corporation	20260422	2.41	2.49	2.3	2.4	2233800	2.4	down	down	correct
ARGX.US	argenx SE	20260422	805.05	805.74	790.5	793.22	380800	793.22	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260422	8.02	8.235	7.78	7.8	845800	7.8	down	down	correct
ARKO.US	Arko Corp	20260422	6.6	6.62	6.425	6.5	599700	6.5	down	down	correct
ARKR.US	Ark Restaurants Corp	20260422	6.77	6.96	6.77	6.95	1800	6.95	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20260422	24.79	24.9	24.58	24.7	539600	24.7	down	down	correct
AROW.US	Arrow Financial Corporation	20260422	36.25	37.2921	36.2	36.31	108988	36.31	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260422	15.48	16.19	15.27	15.76	354900	15.76	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260422	0.132	0.132	0.132	0.132	91320	0.132
ARQT.US	Arcutis Biotherapeutics Inc	20260422	23.6	23.91	23.44	23.75	826200	23.75	up	up	correct
ARRY.US	Array Technologies Inc	20260422	7.81	8.175	7.765	8.08	4347200	8.08	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260422	3.77	4.24	3.73	4	665200	4	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260422	31.96	32.48	31.84	31.85	30893	31.85	down	down	correct
ARTW.US	Art's	20260422	3.07	3.1399	2.9	2.9	43648	2.9	down	down	correct
ARVN.US	Arvinas Inc	20260422	10.7	10.76	10.52	10.63	648500	10.63	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260422	71.97	74.122	69.29	73.92	2146200	73.92	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260422	20.78	20.78	20.78	20.78	0	20.78
ASLE.US	AerSale Corporation	20260422	6.88	6.9	6.8	6.85	193100	6.85	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260422	27.4	28.89	27.25	28.3	81000	28.3	up	up	correct
ASML.US	ASML Holding N.V	20260422	1477	1477	1378.3	1443.66	2621794	1440.5136	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260422	58.78	58.9358	57.55	58.24	863053	58.24	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260422	11.3	12.05	11.06	11.569	17100	11.569	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260422	11.02	11.02	11.02	11.02	0	11.02
ASPS.US	Altisource Portfolio Solutions S.A	20260422	6.8	6.8029	6.51	6.52	15838	6.52	down	down	correct
ASPU.US	Aspen Group Inc	20260422	0.32	0.3201	0.3001	0.3001	12003	0.3001	down	down	correct
ASRT.US	Assertio Holdings Inc	20260422	18.13	18.13	18.01	18.03	209400	18.03	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260422	3.906	3.96	3.82	3.96	5662	3.96	up	up	correct
ASTC.US	Astrotech Corporation	20260422	3.57	3.6	3.4	3.43	90879	3.43	down	down	correct
ASTE.US	Astec Industries Inc	20260422	57.88	58.29	57.11	57.96	117000	57.96	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260422	4.64	4.76	4.6	4.73	685062	4.73	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260422	0.1001	0.1001	0.1001	0.1001	4450	0.1001
ASTS.US	AST SpaceMobile Inc	20260422	84.66	87.78	82.74	84.66	22048800	84.66
ASUR.US	Asure Software Inc	20260422	9.1	9.53	9.1	9.33	52100	9.33	up	down	incorrect
ASYS.US	Amtech Systems Inc	20260422	17.15	18.75	16.56	18	753600	18	up	down	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260422	4.96	5	4.63	4.71	6636100	4.71	down	up	incorrect
ATCX.US	Atlas Technical Consultants Inc	20260422	5.25	5.46	5.16	5.17	42700	5.17	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260422	10.53	10.83	10.51	10.62	2113200	10.62	up	up	correct
ATER.US	Aterian Inc	20260422	0.692	0.72	0.69	0.718	32400	0.718	up	up	correct
ATEX.US	Anterix Inc	20260422	44.79	46.4	44.3	44.75	441632	44.75	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260422	4.74	4.84	4.5	4.54	23800	4.54	down	up	incorrect
ATLC.US	Atlanticus Holdings Corporation	20260422	73.38	75.73	72.41	74.97	110900	74.97	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260422	24.97	25	24.97	25	2400	25	up	down	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20260422	22.79	23.25	22.79	23.25	4400	23.25	up	down	incorrect
ATLO.US	Ames National Corporation	20260422	28.28	28.45	28.02	28.21	51600	28.21	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20260422	0.069	0.069	0.0615	0.0615	3200	0.0615	down	down	correct
ATNI.US	ATN International Inc	20260422	28.4	28.86	28.26	28.6	52900	28.6	up	up	correct
ATOM.US	Atomera Incorporated	20260422	6.69	6.95	6.27	6.34	1285600	6.34	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260422	5.87	6.02	5.75	5.95	40243	5.95	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260422	4.99	5.3	4.99	5.18	61400	5.18	up	up	correct
ATRC.US	AtriCure Inc	20260422	27.69	28.93	27.36	27.63	988600	27.63	down	down	correct
ATRO.US	Astronics Corporation	20260422	77.55	77.57	72.1	72.67	585200	72.67	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260422	0.52	0.52	0.52	0.52	203	0.52
AUB.US	Atlantic Union Bankshares Corporation	20260422	37.32	37.67	37.02	37.22	1260300	37.22	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20260422	23.75	24.38	23.75	24.38	700	24.38	up	down	incorrect
AUDC.US	AudioCodes Ltd	20260422	9.5	9.6	9.39	9.43	65200	9.43	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20260422	1.29	1.44	1.25	1.37	297000	1.37	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20260422	15.93	16.44	15.89	16.42	1216900	16.42	up	down	incorrect
AUR.US	Aurora Innovation Inc	20260422	5.26	5.31	5.07	5.17	18238800	5.17	down	up	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20260422	7.47	7.68	7.34	7.49	261739	7.49	up	up	correct
AUROW.US	Aurora Innovation Inc	20260422	0.18	0.18	0.1627	0.17	16677	0.17	down	down	correct
AUTL.US	Autolus Therapeutics plc	20260422	1.53	1.6	1.53	1.6	1037323	1.6	up	up	correct
AUUD.US	Auddia Inc	20260422	4.21	4.21	3.8	3.87	39600	3.87	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260422	6.44	6.56	6.275	6.47	1022900	6.47	up	down	incorrect
AVAV.US	AeroVironment Inc	20260422	216.76	219.2	206.28	210.1	1304700	210.1	down	up	incorrect
AVGO.US	Broadcom Inc	20260422	406.98	423.2	404.86	422.65	23702500	422.65	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260422	5.54	5.67	5.45	5.61	170300	5.61	up	up	correct
AVNW.US	Aviat Networks Inc	20260422	22.57	22.98	22.35	22.59	202300	22.59	up	up	correct
AVO.US	Mission Produce Inc	20260422	13.28	13.67	13.23	13.66	830693	13.66	up	up	correct
AVPT.US	Avepoint Inc	20260422	10.15	10.29	10.1	10.24	1105200	10.24	up	up	correct
AVT.US	Avnet Inc	20260422	76.15	76.2	74.95	75.63	1068900	75.63	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260422	14.49	14.8	13.91	14.5	611700	14.5	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260422	3.58	3.69	3.52	3.61	752300	3.61	up	up	correct
AWRE.US	Aware Inc	20260422	1.36	1.37	1.32	1.37	8000	1.37	up	up	correct
AXGN.US	AxoGen Inc	20260422	36.48	37.39	36.19	37	873000	37	up	up	correct
AXON.US	Axon Enterprise Inc	20260422	409.88	414	394.01	403.15	897800	403.15	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260422	183.99	186.59	180.75	186.42	614300	186.42	up	up	correct
AXTI.US	AXT Inc	20260422	80.91	90.1	77.32	86.94	15881900	86.94	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260422	2.51	2.57	2.48	2.57	14400	2.57	up	up	correct
AZN.US	AstraZeneca PLC	20260422	196.55	196.65	194.8	194.81	1578700	194.81	down	down	correct
BAC.US	PQ	20260422	17.44	17.44	17.36	17.43	58485	17.1627	down	down	correct
BAND.US	Bandwidth Inc	20260422	24.47	24.47	23.25	23.51	356195	23.51	down	down	correct
BANF.US	BancFirst Corporation	20260422	114.54	115.32	113.38	113.94	79100	113.94	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260422	26.3	26.3	26.3	26.3	0	26.3
BANR.US	Banner Corporation	20260422	63.98	64.2	63.35	63.59	268200	63.59	down	down	correct
BANX.US	StoneCastle Financial Corp	20260422	19.77	19.86	19.75	19.78	24200	19.63	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260422	2.57	2.66	2.56	2.58	15600	2.58	up	up	correct
BATRA.US	The Liberty Braves Group	20260422	53.56	54.03	53.25	53.84	89000	53.84	up	up	correct
BATRK.US	The Liberty Braves Group	20260422	48.53	48.86	48.17	48.77	392500	48.77	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260422	6	6.12	5.92	5.98	1376900	5.98	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260422	7.59	7.68	7.535	7.62	90100	7.62	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260422	16.7	20.5	16.7	19.73	138300	19.73	up	up	correct
BBIG.US	Vinco Ventures Inc	20260422	0.002	0.002	0.002	0.002	741	0.002
BBIO.US	BridgeBio Pharma Inc	20260422	76.63	76.97	73.57	74.44	1484500	74.44	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260422	1.4	1.428	1.38	1.405	13600	1.405	up	up	correct
BBSI.US	Barrett Business Services Inc	20260422	30.24	30.54	30.09	30.3	108128	30.3	up	up	correct
BCAB.US	BioAtla Inc	20260422	5.68	5.99	5.52	5.84	12719	5.84	up	up	correct
BCBP.US	BCB Bancorp Inc	20260422	9.76	10.25	9.7	9.86	223200	9.86	up	up	correct
BCDA.US	BioCardia Inc	20260422	1.23	1.23	1.17	1.2	49800	1.2	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260422	0.8	0.87	0.8	0.84	2400	0.84	up	up	correct
BCML.US	BayCom Corp	20260422	28.7	29.34	28.7	28.79	43000	28.79	up	up	correct
BCOR.US	Blucora Inc	20260422	26.27	26.335	26.09	26.215	5600	26.215	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260422	11.09	11.09	11	11	3000	11	down	down	correct
BCPC.US	Balchem Corporation	20260422	176.34	177.49	175.11	175.17	125500	175.17	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260422	8.58	9.02	8.58	9.01	3725600	9.01	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20260422	3.99	3.99	3.85	3.91	183700	3.91	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20260422	5.03	5.089	4.91	4.99	373600	4.99	down	up	incorrect
BDSX.US	Biodesix Inc	20260422	13.08	13.55	11.06	11.58	126000	11.58	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20260422	3.2	3.41	3.18	3.35	1190000	3.35	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20260422	31.3	31.994	31.01	31.69	1665300	31.69	up	down	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20260422	0.893	0.945	0.864	0.934	1076000	0.934	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20260422	0.1351	0.1351	0.1351	0.1351	0	0.1351
BEEM.US	Beam Global	20260422	1.53	2.03	1.53	1.97	6778200	1.97	up	up	correct
BELFA.US	Bel Fuse Inc	20260422	237.46	241.57	233.72	241.57	111200	241.57	up	up	correct
BELFB.US	Bel Fuse Inc	20260422	260.48	263.3	253.63	262.68	152400	262.68	up	down	incorrect
BFC.US	Bank First Corporation	20260422	140.24	140.24	137.11	138.99	57500	138.99	down	up	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20260422	1.06	1.12	1.06	1.06	96200	1.06
BFRIW.US	Biofrontera Inc. Warrants	20260422	0.063	0.063	0.063	0.063	1166	0.063
BFST.US	Business First Bancshares Inc	20260422	28.34	28.579	26.93	28.21	198400	28.21	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260422	1405	1405	1400	1405	29100	1405
BHF.US	Brighthouse Financial Inc	20260422	62.11	62.17	61.41	62.08	426400	62.08	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260422	17.09	17.09	16.88	17	16400	17	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260422	11.66	11.71	11.14	11.7	41200	11.7	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260422	13.06	13.13	12.95	13.04	19000	13.04	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260422	16.69	16.74	16.6	16.68	14800	16.68	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20260422	16.205	16.332	16.048	16.1	11500	16.1	down	down	correct
BIDU.US	Baidu Inc	20260422	124.1	124.34	122.61	123.29	939400	123.29	down	down	correct
BIIB.US	Biogen Inc	20260422	189.31	192.75	188.67	190.07	1327900	190.07	up	up	correct
BILI.US	Bilibili Inc	20260422	22.942	23.13	22.65	22.77	2943700	22.77	down	down	correct
BIMI.US	BIMI International Medical Inc	20260422	0.0001	0.0001	0.0001	0.0001	275	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20260422	0.637	0.65	0.609	0.638	140200	0.638	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260422	8.49	9.25	7.55	8.43	4512504	8.43	down	up	incorrect
BIVI.US	BioVie Inc	20260422	1.59	1.72	1.52	1.56	224200	1.56	down	up	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260422	2	2.01	1.908	2	6000	2
BJRI.US	BJ's Restaurants Inc	20260422	38.37	39.15	38.09	38.74	360400	38.74	up	down	incorrect
BKNG.US	Booking Holdings Inc	20260422	190.56	191.01	177.9	179.4	9374700	179.4	down	down	correct
BKR.US	Baker Hughes Company	20260422	60.97	62.74	60.96	62.54	8205700	62.54	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260422	15.71	15.97	15.71	15.97	3700	15.97	up	up	correct
BKYI.US	BIO	20260422	0.65	0.65	0.61	0.63	7710	6.3	down	up	incorrect
BL.US	BlackLine Inc	20260422	31.98	32.25	31.35	31.73	1093100	31.73	down	up	incorrect
BLBD.US	Blue Bird Corporation	20260422	62.76	63.272	62.108	62.35	209700	62.35	down	up	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20260422	9.97	9.97	9.11	9.39	2259200	9.39	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20260422	3.22	3.59	3.22	3.5	7553500	3.5	up	down	incorrect
BLFS.US	BioLife Solutions Inc	20260422	22.52	23.18	22.52	22.8	394100	22.8	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260422	0.885	0.98	0.8601	0.9422	74249	0.9422	up	up	correct
BLKB.US	Blackbaud Inc	20260422	38.83	40.04	37.98	39.25	572900	39.25	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260422	6.56	6.69	6.51	6.6	1653300	6.6	up	up	correct
BLNK.US	Blink Charging Co	20260422	0.78	0.8549	0.77	0.8277	4055725	0.8277	up	up	correct
BLRX.US	BioLineRx Ltd	20260422	2.37	2.38	2.24	2.24	8800	2.24	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260422	4.21	4.24	4.145	4.18	330010	4.18	down	down	correct
BMBL.US	Bumble Inc	20260422	4.5	4.515	4.285	4.42	2484182	4.42	down	down	correct
BMEA.US	Biomea Fusion Inc	20260422	1.94	1.97	1.785	1.85	1624125	1.85	down	down	correct
BMRA.US	Biomerica Inc	20260422	2.15	2.19	2.15	2.18	10400	2.18	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260422	25.95	26.32	25.63	25.79	105000	25.79	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260422	54.9	54.9	53.71	54.15	1283500	54.15	down	down	correct
BNGO.US	Bionano Genomics Inc	20260422	1.26	1.3	1.24	1.25	99100	1.25	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260422	20.04	20.88	19.66	20.86	35793	20.86	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260422	13.29	13.73	12.895	12.96	107300	12.96	down	down	correct
BNTX.US	BioNTech SE	20260422	112.39	113.26	107.525	108.6	1235200	108.6	down	down	correct
BOKF.US	BOK Financial Corporation	20260422	134.96	136	133.12	135.04	366600	135.04	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260422	4.9924	5.74	4.77	5.39	77171	5.39	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260422	1.35	1.35	1.29	1.319	3900	1.319	down	down	correct
BOOM.US	DMC Global Inc	20260422	5.35	5.74	5.34	5.69	453300	5.69	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260422	4.72	4.72	4.58	4.64	30700	4.64	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260422	23.42	23.42	23.1	23.2	5000	23.2	down	down	correct
BOXL.US	Boxlight Corporation	20260422	1.12	1.16	1.1	1.16	86522	1.16	up	up	correct
BPOP.US	Popular Inc	20260422	148.61	149.88	147.5	148.3	669900	148.3	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260422	25.48	25.54	25.48	25.51	2400	25.51	up	up	correct
BPRN.US	The Bank of Princeton	20260422	35.31	35.85	35.01	35.01	7100	35.01	down	down	correct
BPTH.US	Bio	20260422	0.06	0.06	0.06	0.06	12000	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260422	16.46	16.67	16.46	16.6	16500	16.6	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260422	13.924	13.95	13.87	13.91	6400	13.91	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260422	15.22	15.34	15.22	15.32	9600	15.32	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260422	16.22	16.45	16.22	16.45	3000	16.45	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260422	2.05	2.1263	1.9909	2.03	19189	2.03	down	down	correct
BRID.US	Bridgford Foods Corporation	20260422	7.32	7.5	7.32	7.5	1700	7.5	up	up	correct
BRKR.US	Bruker Corporation	20260422	40.57	40.57	39.31	39.67	1427800	39.67	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260422	1.4	1.44	1.37	1.38	38900	1.38	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260422	0.247	0.247	0.2222	0.228	1237700	0.228	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260422	24.08	24.2	23.53	24.05	1506100	24.05	down	down	correct
BSBK.US	Bogota Financial Corp	20260422	8.505	8.545	8.33	8.445	4437	8.445	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260422	14.71	15.06	14.51	14.52	40870	14.52	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260422	0.001	0.001	0.001	0.001	50100	0.001
BSRR.US	Sierra Bancorp	20260422	35.93	36.29	35.6	35.8	39500	35.8	down	down	correct
BSVN.US	Bank7 Corp	20260422	43.72	44.08	43.14	43.37	11500	43.37	down	down	correct
BSY.US	Bentley Systems Incorporated	20260422	35.395	35.48	34.71	35.22	1658900	35.22	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20260422	1.17	1.23	1.13	1.15	873900	1.15	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260422	1.94	2.01	1.94	1.95	95910	1.95	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260422	0.199	0.199	0.199	0.199	2587	0.199
BTBT.US	Bit Digital Inc	20260422	1.64	1.74	1.62	1.66	25803400	1.66	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20260422	1.88	2.01	1.879	1.94	1108600	1.94	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20260422	0.2252	0.2499	0.22	0.2348	31849	0.2348	up	down	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260422	7.49	7.63	7.49	7.6	567400	7.6	up	down	incorrect
BUSE.US	First Busey Corporation	20260422	26.36	26.57	26.13	26.3	388300	26.0422	down	up	incorrect
BVS.US	Bioventus Inc	20260422	9.83	9.965	9.645	9.77	440600	9.77	down	down	correct
BWAY.US	BrainsWay Ltd	20260422	15.46	16.05	15.36	15.85	71700	15.85	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20260422	18.4	18.67	17.915	18.41	88600	18.41	up	up	correct
BWEN.US	Broadwind Inc	20260422	2.38	2.45	2.35	2.42	82842	2.42	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260422	50.96	50.99	47.5845	49.43	69470	49.43	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260422	31.25	31.425	30.25	30.9	100692	30.9	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260422	18.54	18.64	18.2	18.27	56200	18.27	down	up	incorrect
BYFC.US	Broadway Financial Corporation	20260422	7.77	7.77	7.77	7.77	207	7.77
BYND.US	Beyond Meat Inc	20260422	1.045	1.26	1.04	1.1	134265800	1.1	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20260422	6.28	6.32	6.04	6.23	551800	6.23	down	up	incorrect
BYSI.US	BeyondSpring Inc	20260422	1.7	1.75	1.57	1.63	24500	1.63	down	up	incorrect
BZ.US	Kanzhun Ltd ADR	20260422	13.82	14.04	13.57	13.65	4963300	13.65	down	up	incorrect
BZUN.US	Baozun Inc	20260422	2.96	2.99	2.83	2.92	501300	2.92	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20260422	4.53	4.58	4.4	4.53	147900	4.53
CABA.US	Cabaletta Bio Inc	20260422	3.18	3.25	3.1	3.17	1387600	3.17	down	down	correct
CAC.US	Camden National Corporation	20260422	49.3	49.61	49.01	49.38	61300	49.38	up	up	correct
CACC.US	Credit Acceptance Corporation	20260422	523.26	530.52	517.15	526.76	103000	526.76	up	up	correct
CADCX.US	CADCX	20260422	23.97	23.97	23.97	23.97	0	23.97
CADEX.US	CADEX	20260422	24.07	24.07	24.07	24.07	0	24.07
CADFX.US	CION Ares Diversified Credit Fund W	20260422	24.33	24.33	24.33	24.33	0	24.33
CADL.US	Candel Therapeutics Inc. Common Stock	20260422	7.06	7.53	6.7364	7.34	2548747	7.34	up	up	correct
CADSX.US	CADSX	20260422	24.18	24.18	24.18	24.18	0	24.18
CADUX.US	CADUX	20260422	24.3	24.3	24.3	24.3	0	24.3
CADWX.US	CADWX	20260422	24.14	24.14	24.14	24.14	0	24.14
CAKE.US	The Cheesecake Factory Incorporated	20260422	62.41	63.8	62.08	63.27	1479200	63.27	up	up	correct
CALA.US	Calithera Biosciences Inc	20260422	0.0001	0.0001	0.0001	0.0001	0	0.0001
CALM.US	Cal	20260422	76.92	77.94	76.4	76.96	569700	76.6065	up	up	correct
CAMP.US	CalAmp Corp	20260422	4.6	4.72	4.5	4.56	68300	4.56	down	down	correct
CAMT.US	Camtek Ltd	20260422	191.82	192.26	183.16	185.88	222900	185.88	down	down	correct
CAN.US	Canaan Inc	20260422	0.565	0.589	0.55	0.55	9533200	0.55	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260422	35.77	35.99	34.53	35	590900	35	down	down	correct
CAR.US	Avis Budget Group Inc	20260422	774.99	847.7	427.99	443.94	12229700	443.94	down	down	correct
CARE.US	Carter Bankshares Inc	20260422	24.44	24.66	24.24	24.37	220100	24.37	down	down	correct
CARG.US	CarGurus Inc	20260422	38.16	38.66	37.725	38.13	535900	38.13	down	down	correct
CARV.US	Carver Bancorp Inc	20260422	1.769	1.8	1.5	1.74	3251	1.74	down	down	correct
CASH.US	Meta Financial Group Inc	20260422	98.3	99.7	97.56	98.51	183200	98.51	up	up	correct
CASS.US	Cass Information Systems Inc	20260422	47.82	48.58	47.4	48.47	70200	48.47	up	down	incorrect
CASY.US	Casey's General Stores Inc	20260422	786.13	787.36	774.44	782.91	286000	782.3672	down	up	incorrect
CATY.US	Cathay General Bancorp	20260422	53.69	54.44	53.17	53.78	327000	53.78	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260422	20.8	20.93	20.39	20.81	214100	20.81	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260422	0.83	0.84	0.81	0.82	142200	0.82	down	down	correct
CBFV.US	CB Financial Services Inc	20260422	35.23	35.25	35	35	3007	35	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260422	24.5	27.41	24.1	26.98	583000	26.98	up	up	correct
CBNK.US	Capital Bancorp Inc	20260422	31.59	31.99	31.34	31.52	83200	31.52	down	up	incorrect
CBOE.US	Cboe Global Markets Inc	20260422	300.52	301.97	293.68	297.45	935300	297.45	down	up	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20260422	30.49	31.2	30.21	30.57	603000	30.57	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20260422	50.83	51	50.19	50.6	1346600	50.6	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20260422	13.54	13.71	13.3956	13.48	168786	13.48	down	down	correct
CCB.US	Coastal Financial Corporation	20260422	82.4	83.255	81.14	81.78	98282	81.78	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260422	46.38	47.14	45.265	45.47	124956	45.47	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260422	3.15	3.2	2.99	3.07	1598000	3.07	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260422	24.42	24.45	24.07	24.3	49400	24.3	down	down	correct
CCEL.US	Cryo	20260422	3.56	3.58	3.56	3.58	1500	3.58	up	up	correct
CCEP.US	Coca	20260422	96.29	97.05	96.09	96.19	1616400	96.19	down	down	correct
CCLFX.US	CCLFX	20260422	10.36	10.36	10.36	10.36	0	10.36
CCNE.US	CNB Financial Corporation	20260422	30.03	30.56	29.64	30.22	131300	30.22	up	up	correct
CCNEP.US	CNB Financial Corporation	20260422	25.02	25.1	25.02	25.02	1800	25.02
CCOI.US	Cogent Communications Holdings Inc	20260422	23.7	24.04	22.73	23.34	757000	23.34	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260422	10.01	10.21	10	10.2	251200	10.2	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260422	28.2	28.96	27.05	27.47	84300	27.47	down	down	correct
CD.US	Chindata Group Holdings Limited	20260422	5.65	5.91	5.3	5.63	73600	5.63	down	down	correct
CDLX.US	Cardlytics Inc	20260422	0.98	0.995	0.951	0.99	563500	0.99	up	up	correct
CDNA.US	CareDx Inc	20260422	21.14	21.2	20.5	20.63	477400	20.63	down	up	incorrect
CDNS.US	Cadence Design Systems Inc	20260422	332.85	334	327.69	331.61	2206000	331.61	down	up	incorrect
CDW.US	CDW Corporation	20260422	141.75	143.64	140.83	142.44	1562400	142.44	up	down	incorrect
CDXS.US	Codexis Inc	20260422	2.44	2.51	2.41	2.47	815000	2.47	up	up	correct
CDZI.US	Cadiz Inc	20260422	4.89	5.015	4.84	4.9	621362	4.9	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260422	19.56	19.6	19.56	19.575	2800	19.575	up	up	correct
CEDAX.US	CEDAX	20260422	21.47	21.47	21.47	21.47	0	21.47
CEDIX.US	Destra International & Event	20260422	21.5	21.5	21.5	21.5	0	21.5
CEDTX.US	CEDTX	20260422	21.32	21.32	21.32	21.32	0	21.32
CELC.US	Celcuity Inc	20260422	126.3	128.28	119.87	122.42	506200	122.42	down	down	correct
CELH.US	Celsius Holdings Inc	20260422	32.69	33.56	32.68	33.26	4759800	33.26	up	up	correct
CELU.US	Celularity Inc	20260422	1.23	1.25	1.17	1.17	54535	1.17	down	down	correct
CELUW.US	Celularity Inc	20260422	0.01	0.01	0.0099	0.0099	2831	0.0099	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260422	0.0251	0.0345	0.0251	0.0327	47442	0.0327	up	up	correct
CENT.US	Central Garden & Pet Company	20260422	38.35	38.59	37.58	37.64	44114	37.64	down	down	correct
CENTA.US	Central Garden & Pet Company	20260422	34.56	35.08	33.72	33.84	246300	33.84	down	down	correct
CENX.US	Century Aluminum Company	20260422	62.16	63.2	60.65	63.09	872200	63.09	up	up	correct
CERS.US	Cerus Corporation	20260422	1.93	1.98	1.91	1.94	754100	1.94	up	up	correct
CERT.US	Certara Inc	20260422	6.28	6.48	6.25	6.38	3188700	6.38	up	up	correct
CETX.US	Cemtrex Inc	20260422	1.19	1.235	1.175	1.21	390300	1.21	up	up	correct
CEVA.US	CEVA Inc	20260422	25.05	25.37	24.24	24.71	402500	24.71	down	down	correct
CFBK.US	CF Bankshares Inc	20260422	29.48	29.81	29.4	29.46	18200	29.46	down	down	correct
CFFI.US	C&F Financial Corporation	20260422	77.02	77.02	76	76.3	3022	76.3	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260422	7.55	7.7	7.51	7.65	695600	7.5653	up	up	correct
CG.US	The Carlyle Group Inc	20260422	52.81	53	51.15	51.28	3120000	51.28	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260422	17.54	17.6	17.4	17.43	6300	17.1422	down	down	correct
CGBD.US	TCG BDC Inc	20260422	11.77	11.95	11.76	11.85	740000	11.85	up	up	correct
CGC.US	Canopy Growth Corporation	20260422	1.15	1.47	1.15	1.38	60337700	1.38	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260422	22.43	22.43	22.43	22.43	0	22.43
CGEM.US	Cullinan Oncology Inc	20260422	14.41	14.43	13.63	13.84	481100	13.84	down	down	correct
CGEN.US	Compugen Ltd	20260422	2.87	2.9	2.8	2.83	302962	2.83	down	down	correct
CGNT.US	Cognyte Software Ltd	20260422	10.16	10.335	10.04	10.18	459124	10.18	up	up	correct
CGNX.US	Cognex Corporation	20260422	54.82	54.82	53.37	54.03	1109400	54.03	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260422	12.57	12.71	12.51	12.56	43700	12.56	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260422	1.2	1.31	1.2	1.29	1532700	1.29	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260422	17.93	18.03	17.29	17.29	13700	17.29	down	down	correct
CHCO.US	City Holding Company	20260422	125.51	127.2	123.88	124.38	95200	124.38	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260422	91.28	91.74	88.17	88.94	1254400	88.94	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260422	65.67	66.34	64.44	65.56	364700	65.56	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260422	12.05	12.15	11.94	12.1	125900	12.1	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20260422	140.08	142.23	139.5	141.68	859200	141.68	up	down	incorrect
CHMG.US	Chemung Financial Corporation	20260422	65.75	68.6	65.75	66.47	10900	66.47	up	down	incorrect
CHNR.US	China Natural Resources Inc	20260422	4.19	4.28	4.06	4.2	3200	4.2	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20260422	1.85	1.85	1.775	1.8	816800	1.8	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260422	183.99	185.72	181.78	182.35	1341500	182.35	down	down	correct
CHSCL.US	CHS Inc	20260422	25.51	25.631	25.46	25.56	18500	25.56	up	up	correct
CHSCM.US	CHS Inc	20260422	24.9	25.08	24.87	25.08	21200	25.08	up	up	correct
CHSCN.US	CHS Inc	20260422	25.3	25.33	25.21	25.235	9900	25.235	down	down	correct
CHSCO.US	CHS Inc	20260422	26.13	26.33	26.13	26.17	5200	26.17	up	up	correct
CHSCP.US	CHS Inc	20260422	27.66	27.79	27.56	27.61	8500	27.61	down	up	incorrect
CHTR.US	Charter Communications Inc	20260422	242.29	245.82	241.39	242.49	1612700	242.49	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20260422	8.09	8.15	8.04	8.1	137000	8.1	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20260422	12.26	12.37	12.19	12.31	211700	12.31	up	up	correct
CIFR.US	Cipher Mining Inc	20260422	18.8	19.84	18.525	19.44	22616800	19.44	up	up	correct
CIGI.US	Colliers International Group Inc	20260422	115.81	116.59	114.26	116.07	143500	116.07	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260422	166.15	166.5	163.67	166.27	613000	166.27	up	up	correct
CIVB.US	Civista Bancshares Inc	20260422	23.98	25.31	23.98	24.58	133200	24.58	up	up	correct
CIZN.US	Citizens Holding Company	20260422	9.25	9.25	9.25	9.25	0	9.25
CLAR.US	Clarus Corporation	20260422	2.82	2.82	2.72	2.74	102500	2.74	down	down	correct
CLBK.US	Columbia Financial Inc	20260422	18.09	18.3	18.035	18.04	227400	18.04	down	down	correct
CLBT.US	Cellebrite DI	20260422	13.505	13.64	13.175	13.3	1714700	13.3	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260422	34.57	34.74	33.84	34.21	787300	34.21	down	down	correct
CLFD.US	Clearfield Inc	20260422	32.37	32.64	29.66	30.8	255300	30.8	down	up	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20260422	0.409	0.41	0.381	0.392	20700	0.392	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20260422	5.48	5.8	5.48	5.59	13000	5.59	up	down	incorrect
CLLS.US	Cellectis S.A	20260422	4	4	3.9	3.98	26000	3.98	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20260422	32.53	33.27	32.21	32.48	639300	32.48	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20260422	2.38	2.49	2.36	2.48	1853700	2.48	up	down	incorrect
CLNN.US	Clene Inc	20260422	6.49	7.17	6.42	6.57	80500	6.57	up	down	incorrect
CLOV.US	Clover Health Investments Corp	20260422	2.41	2.5	2.4093	2.5	7763608	2.5	up	up	correct
CLPS.US	CLPS Incorporation	20260422	0.9	0.9	0.89	0.9	1700	0.9
CLPT.US	ClearPoint Neuro Inc	20260422	10.93	11.2	10.78	10.99	430200	10.99	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260422	2.8	2.9	2.8	2.88	3985	2.88	up	up	correct
CLRO.US	ClearOne Inc	20260422	3.05	3.14	3.05	3.14	4300	3.14	up	up	correct
CLSK.US	CleanSpark Inc	20260422	12.095	12.63	12	12.21	22230100	12.21	up	down	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20260422	15.95	16	15.95	16	4000	16	up	down	incorrect
CLVR.US	Clever Leaves Holdings Inc	20260422	0.0006	0.0006	0.0006	0.0006	0	0.0006
CLWT.US	Euro Tech Holdings Company Limited	20260422	1.27	1.27	1.25	1.27	1006	1.27
CMBM.US	Cambium Networks Corporation	20260422	0.07	0.07	0.07	0.07	1564	0.07
CMCO.US	Columbus McKinnon Corporation	20260422	15.8	16.19	15.49	15.64	395700	15.5691	down	down	correct
CMCSA.US	Comcast Corporation	20260422	29.14	29.53	29.11	29.37	25222700	29.37	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260422	6.4	6.43	5.6	5.93	53400	5.93	down	down	correct
CME.US	CME Group Inc	20260422	275.06	286.97	274.6	285.71	3393800	285.71	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260422	1.65	1.72	1.65	1.69	10600	1.69	up	up	correct
CMPR.US	Cimpress plc	20260422	82.66	83.81	81.62	83	68600	83	up	up	correct
CMPS.US	COMPASS Pathways plc	20260422	9.305	9.35	8.11	8.75	7057488	8.75	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260422	5.36	5.39	5.22	5.32	1848926	5.32	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260422	4.05	4.2	3.83	4.07	274500	4.07	up	up	correct
CNDT.US	Conduent Incorporated	20260422	1.75	1.77	1.64	1.66	1187800	1.66	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20260422	0.78	0.78	0.71	0.77	4200	0.77	down	up	incorrect
CNEY.US	CN Energy Group. Inc	20260422	0.96	1	0.78	0.794	1035600	0.794	down	up	incorrect
CNOB.US	ConnectOne Bancorp Inc	20260422	28.16	28.29	27.89	28.01	255000	28.01	down	up	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20260422	24.75	24.75	24.67	24.71	2100	24.71	down	down	correct
CNRLX.US	CNRLX	20260422	16.64	16.64	16.64	16.64	0	16.64
CNROX.US	CNROX	20260422	4.54	4.54	4.54	4.54	0	4.54
CNSP.US	CNS Pharmaceuticals Inc	20260422	2.42	2.49	1.9	2.47	76700	2.47	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260422	39.53	39.54	39.45	39.47	3483200	39.47	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260422	2.65	2.71	2.57	2.6	216770	2.6	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260422	2.37	2.425	2.32	2.41	623500	2.41	up	up	correct
CNTY.US	Century Casinos Inc	20260422	1.51	1.51	1.46	1.47	29189	1.47	down	down	correct
CNXC.US	Concentrix Corporation	20260422	29.6	30.36	28.653	28.95	638500	28.5608	down	down	correct
CNXN.US	PC Connection Inc	20260422	64.36	65.04	64.01	64.77	53000	64.77	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260422	47.74	48.99	46.13	46.58	737100	46.58	down	down	correct
COCP.US	Cocrystal Pharma Inc	20260422	1.42	1.49	1.42	1.47	88100	1.47	up	up	correct
CODA.US	Coda Octopus Group Inc	20260422	12.15	12.4899	12.0101	12.06	129000	12.06	down	down	correct
CODX.US	Co	20260422	1.69	1.75	1.63	1.69	98573	1.69
COF.US	PN	20260422	16.28	16.37	16.28	16.31	8538	16.31	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260422	30.18	30.45	29.0774	30.1	42230	30.1	down	down	correct
COGT.US	Cogent Biosciences Inc	20260422	37.21	37.555	36.12	36.39	1424354	36.39	down	down	correct
COHR.US	Coherent Inc	20260422	352.89	364.8	338.1	350.47	5202300	350.47	down	down	correct
COHU.US	Cohu Inc	20260422	45.59	45.73	43.88	44.81	955800	44.81	down	down	correct
COIN.US	Coinbase Global Inc	20260422	204.18	211.97	202.34	206.24	12096800	206.24	up	up	correct
COKE.US	Coca	20260422	185.49	188.63	185.49	187.3	320000	187.057	up	up	correct
COLB.US	Columbia Banking System Inc	20260422	29.3	29.39	28.86	29	3199500	29	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260422	33.49	33.97	32.74	33.06	296066	33.06	down	down	correct
COLM.US	Columbia Sportswear Company	20260422	64.21	64.29	62.38	62.63	366100	62.63	down	down	correct
COMS.US	COMSovereign Holding Corp	20260422	0.0016	0.0016	0.0016	0.0016	0	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260422	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260422	11.26	11.97	11.065	11.442	54800	11.442	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260422	45.64	46.64	45.01	46.57	727200	46.57	up	up	correct
COST.US	Costco Wholesale Corporation	20260422	1004.98	1008.11	998.29	1003.7	1215151	1002.2457	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260422	15.83	15.83	15.83	15.83	600	15.83
CPIX.US	Cumberland Pharmaceuticals Inc	20260422	3.1	3.12	2.98	3.05	102849	3.05	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260422	0.4	0.4	0.34	0.355	12700	0.355	down	down	correct
CPRDX.US	CPRDX	20260422	11.36	11.36	11.36	11.36	0	11.36
CPREX.US	CPREX	20260422	11.37	11.37	11.37	11.37	0	11.37
CPRSX.US	CPRSX	20260422	11.35	11.35	11.35	11.35	0	11.35
CPRT.US	Copart Inc	20260422	33.83	34.13	33.52	33.68	6113600	33.68	down	down	correct
CPRTX.US	CPRTX	20260422	11.35	11.35	11.35	11.35	0	11.35
CPRX.US	Catalyst Pharmaceuticals Inc	20260422	25.82	25.96	25.55	25.94	703300	25.94	up	up	correct
CPSH.US	CPS Technologies Corporation	20260422	5.27	5.42	5.17	5.22	252700	5.22	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260422	8.59	8.66	8.48	8.65	13200	8.65	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260422	14.1	14.242	13.96	14.02	53300	14.02	down	up	incorrect
CRAI.US	CRA International Inc	20260422	156.85	157.11	153.51	154.69	158500	154.69	down	up	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260422	10.45	10.81	10.225	10.48	324500	10.48	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20260422	2.29	2.39	2.2608	2.36	1443101	2.36	up	down	incorrect
CRCT.US	Cricut Inc	20260422	4.61	4.71	4.58	4.64	347108	4.64	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20260422	1.68	1.76	1.68	1.73	573400	1.73	up	down	incorrect
CRDFX.US	CRDFX	20260422	22.43	22.43	22.43	22.43	0	22.43
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260422	22.42	22.42	22.42	22.42	0	22.42
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260422	1.63	1.71	1.51	1.51	1169700	1.51	down	up	incorrect
CRDLX.US	CRDLX	20260422	22.42	22.42	22.42	22.42	0	22.42
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260422	22.43	22.43	22.43	22.43	0	22.43
CREDX.US	CREDX	20260422	8.05	8.05	8.05	8.05	0	8.05
CREG.US	China Recycling Energy Corporation	20260422	0.67	0.67	0.63	0.63	812600	0.63	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260422	11.55	11.75	11.1	11.23	451000	11.23	down	down	correct
CREX.US	Creative Realities Inc	20260422	4.3	4.35	4	4.04	42300	4.04	down	down	correct
CRIS.US	Curis Inc	20260422	0.62	0.64	0.58	0.61	283200	0.61	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260422	0.068	0.068	0.068	0.068	0	0.068
CRMD.US	CorMedix Inc	20260422	7.49	7.64	7.43	7.49	882400	7.49
CRMT.US	America's Car	20260422	13.05	14.13	12.63	13.66	89500	13.66	up	up	correct
CRNC.US	Cerence Inc	20260422	8.91	8.91	8.57	8.63	494000	8.63	down	down	correct
CRNT.US	Ceragon Networks Ltd	20260422	2.55	2.595	2.5301	2.59	425819	2.59	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260422	39.08	39.59	38.42	39.1	785400	39.1	up	up	correct
CRON.US	Cronos Group Inc	20260422	2.75	3.26	2.745	2.8	15383200	2.8	up	up	correct
CROX.US	Crocs Inc	20260422	108.31	108.66	104.56	105.29	905500	105.29	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260422	56.58	57	55.11	56.42	1427300	56.42	down	down	correct
CRSR.US	Corsair Gaming Inc	20260422	6.59	6.64	6.3	6.47	774900	6.47	down	down	correct
CRTD.US	Creatd Inc	20260422	8	8	8	8	0	8
CRTO.US	Criteo S.A	20260422	19.6	19.6	19.06	19.37	146500	19.37	down	down	correct
CRUS.US	Cirrus Logic Inc	20260422	171.59	173	167.85	169.89	603800	169.89	down	down	correct
CRVL.US	CorVel Corporation	20260422	56.51	57.92	56.51	57.4	189600	57.4	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260422	17.81	19.7	17.63	17.85	3376400	17.85	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260422	455.33	467.95	452.63	466.68	2892400	466.68	up	up	correct
CRWS.US	Crown Crafts Inc	20260422	2.87	2.87	2.8	2.85	22800	2.85	down	down	correct
CSBR.US	Champions Oncology Inc	20260422	5.92	6.01	5.79	6.01	8600	6.01	up	up	correct
CSCO.US	Cisco Systems Inc	20260422	89.93	90.45	89.48	89.8	16986100	89.8	down	down	correct
CSGP.US	CoStar Group Inc	20260422	39.13	39.62	37.77	38.77	4509700	38.77	down	down	correct
CSGS.US	CSG Systems International Inc	20260422	80.27	80.36	80.22	80.26	235600	80.26	down	down	correct
CSIQ.US	Canadian Solar Inc	20260422	12.53	13.52	12.47	13.51	2926300	13.51	up	up	correct
CSPI.US	CSP Inc	20260422	9.34	9.34	8.87	9.22	8400	9.22	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260422	19.3	19.42	19.25	19.33	345300	19.33	up	up	correct
CSTE.US	Caesarstone Ltd	20260422	1.7	1.74	1.655	1.67	56231	1.67	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20260422	24.72	25.13	24.415	25.1	226900	25.1	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20260422	23.95	24.08	23.57	23.63	574500	23.63	down	up	incorrect
CSX.US	CSX Corporation	20260422	43.77	43.8	42.88	43.18	14731200	43.18	down	down	correct
CTAS.US	Cintas Corporation	20260422	176.32	176.85	173.54	174.66	1404800	174.66	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260422	65.11	65.28	64.5	64.58	67300	64.58	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260422	4.65	4.74	4.63	4.65	481668	4.65
CTLP.US	Cantaloupe Inc	20260422	10.77	10.81	10.755	10.78	572499	10.78	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260422	4.82	4.94	4.56	4.61	3003900	4.61	down	down	correct
CTRE.US	CareTrust REIT Inc	20260422	38.42	38.66	36.91	37.31	1694200	37.31	down	down	correct
CTRM.US	Castor Maritime Inc	20260422	1.77	1.857	1.74	1.857	42600	1.857	up	up	correct
CTRN.US	Citi Trends Inc	20260422	49.47	50.31	48.69	48.93	76400	48.93	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260422	59.77	60.45	58.12	58.81	5694800	58.81	down	down	correct
CTSO.US	Cytosorbents Corporation	20260422	0.611	0.657	0.611	0.631	29500	0.631	up	up	correct
CTXR.US	Citius Pharmaceuticals Inc	20260422	0.85	0.889	0.84	0.86	166600	0.86	up	up	correct
CUE.US	Cue Biopharma Inc	20260422	0.5051	0.63	0.49	0.5801	343562	17.403	up	up	correct
CUEN.US	Cuentas Inc	20260422	0.2246	0.257	0.2211	0.2538	672	0.2538	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260422	14.25	14.25	14.1	14.1	910	14.1	down	down	correct
CURI.US	CuriosityStream Inc	20260422	3.48	3.505	3.35	3.37	253100	3.37	down	down	correct
CVBF.US	CVB Financial Corp	20260422	20.37	20.52	20.07	20.37	2135900	20.37
CVCO.US	Cavco Industries Inc	20260422	531.98	538	530.73	532.57	129100	532.57	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260422	4.25	4.4	4.1	4.3	500400	4.3	up	down	incorrect
CVGW.US	Calavo Growers Inc	20260422	27.4	27.99	27.4	27.86	258400	27.6609	up	down	incorrect
CVLG.US	Covenant Logistics Group Inc	20260422	31.33	31.51	30.6	31	187600	31	down	up	incorrect
CVLT.US	Commvault Systems Inc	20260422	94.34	95.67	93.37	95.58	543900	95.58	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260422	7.65	8.05	7.315	7.98	288500	7.98	up	up	correct
CVV.US	CVD Equipment Corporation	20260422	4.87	5.84	4.76	5.82	231100	5.82	up	up	correct
CWBC.US	Community West Bancshares	20260422	24.07	24.22	23.86	23.98	180500	23.98	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20260422	33.24	34.195	33.24	33.52	110339	33.52	up	up	correct
CWST.US	Casella Waste Systems Inc	20260422	78.22	81.31	78.06	80.84	978200	80.84	up	up	correct
CXDO.US	Crexendo Inc	20260422	6.63	6.715	6.61	6.7	92700	6.7	up	up	correct
CYAN.US	Cyanotech Corporation	20260422	0.33	0.39	0.33	0.39	900	0.39	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20260422	3.03	3.08	2.98	3.06	112600	3.06	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260422	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260422	10.74	10.83	10.4	10.52	610100	10.52	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260422	66.43	66.51	64.99	66.25	1181400	66.25	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260422	23.21	23.26	23.04	23.18	38700	23.18	down	down	correct
CZR.US	Caesars Entertainment Inc	20260422	27.96	28.09	27.4	27.49	2152000	27.49	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260422	20.46	20.54	20.37	20.53	10100	20.53	up	up	correct
DAKT.US	Daktronics Inc	20260422	19.21	19.4	19.08	19.27	242100	19.27	up	up	correct
DARE.US	Daré Bioscience Inc	20260422	2.44	2.5	2.152	2.27	463500	2.27	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260422	21.5	21.53	21.49	21.53	2988827	21.53	up	up	correct
DBGI.US	Digital Brands Group Inc	20260422	1.6	1.72	1.5	1.65	384800	1.65	up	up	correct
DBVT.US	DBV Technologies S.A	20260422	19.86	20.125	19.27	19.64	292200	19.64	down	down	correct
DBX.US	Dropbox Inc	20260422	24.475	24.93	24.43	24.69	2393500	24.69	up	up	correct
DCBO.US	Docebo Inc	20260422	18.53	19.59	17.824	19.17	194149	19.17	up	up	correct
DCGO.US	DocGo Inc	20260422	0.69	0.749	0.686	0.736	1215100	0.736	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260422	36.42	36.42	34.89	35.81	254700	35.81	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20260422	18.86	18.86	18.8001	18.8501	1949	18.8501	down	down	correct
DCTH.US	Delcath Systems Inc	20260422	10.77	11.2	10.68	11.19	331300	11.19	up	down	incorrect
DDOG.US	Datadog Inc	20260422	129.59	133.325	129.36	132.14	4649400	132.14	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20260422	15.78	16	15.44	15.65	605995	15.65	down	down	correct
DGICA.US	Donegal Group Inc	20260422	17.51	17.6	17.35	17.4	73144	17.2009	down	down	correct
DGICB.US	Donegal Group Inc	20260422	18.88	18.88	18.88	18.88	624	18.7084
DGII.US	Digi International Inc	20260422	56.06	56.48	55.29	56	199600	56	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260422	1.07	1.135	1.05	1.12	199000	1.12	up	up	correct
DHC.US	Diversified Healthcare Trust	20260422	7.17	7.27	6.95	6.95	858300	6.95	down	down	correct
DHCNI.US	DHCNI	20260422	17.69	18.06	17.69	18.02	16200	18.02	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260422	18.72	18.96	18.72	18.96	17769	18.96	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260422	6	6.055	5.82	5.97	57800	5.97	down	down	correct
DIOD.US	Diodes Incorporated	20260422	99.05	99.8	96.37	97.7	644300	97.7	down	up	incorrect
DJCO.US	Daily Journal Corporation	20260422	533.81	535.67	507.78	530.59	32300	530.59	down	up	incorrect
DKNG.US	DraftKings Inc	20260422	23	23.15	22.3	22.47	9558700	22.47	down	up	incorrect
DLHC.US	DLH Holdings Corp	20260422	6.02	6.06	5.7	5.93	3600	5.93	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20260422	13.38	13.51	13.13	13.34	1404380	13.34	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20260422	1.49	1.49	1.41	1.44	48900	1.44	down	down	correct
DLTH.US	Duluth Holdings Inc	20260422	3.54	3.665	3.52	3.58	44200	3.58	up	up	correct
DLTR.US	Dollar Tree Inc	20260422	105.29	105.29	100.32	101.97	3196900	101.97	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260422	6.46	6.54	6.35	6.47	142000	6.47	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260422	28.48	28.95	28.35	28.71	139683	28.71	up	up	correct
DMRC.US	Digimarc Corporation	20260422	7.84	8.08	7.56	7.58	285832	7.58	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260422	20.28	20.57	20	20.25	1424900	20.25	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260422	4	4.16	3.975	4.04	2462600	4.04	up	up	correct
DOCU.US	DocuSign Inc	20260422	47.95	48.56	46.96	47.52	2274800	47.52	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260422	1.31	1.3301	1.27	1.27	36300	1.27	down	down	correct
DOMO.US	Domo Inc	20260422	3.99	4.095	3.9	3.98	885000	3.98	down	down	correct
DORM.US	Dorman Products Inc	20260422	110.35	110.98	108.93	109.47	158900	109.47	down	down	correct
DOX.US	Amdocs Limited	20260422	66.38	66.83	65.15	65.73	1103500	65.73	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260422	5	5.14	4.94	5.02	17400	5.02	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260422	6.2	6.56	6.2	6.49	2026654	6.49	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260422	16.13	16.13	15.54	15.563	2600	15.2605	down	down	correct
DRIO.US	DarioHealth Corp	20260422	7.28	7.55	7.23	7.41	6400	7.41	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260422	1.36	1.36	1.28	1.3	39100	1.3	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260422	0.0183	0.0183	0.0183	0.0183	2198	0.0183
DRVN.US	Driven Brands Holdings Inc	20260422	11.82	12.985	11.66	12.64	3479900	12.64	up	up	correct
DSGN.US	Design Therapeutics Inc	20260422	13.31	13.51	13.135	13.37	493700	13.37	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260422	76.6	77.04	74.82	75.28	451500	75.28	down	down	correct
DSP.US	Viant Technology Inc	20260422	10.75	11.01	10.33	10.78	192012	10.78	up	up	correct
DSWL.US	Deswell Industries Inc	20260422	3.4	3.63	3.33	3.46	17300	3.46	up	down	incorrect
DTIL.US	Precision BioSciences Inc	20260422	7.48	7.93	7.465	7.91	163000	7.91	up	down	incorrect
DTSS.US	Datasea Inc	20260422	1.11	1.12	1.05	1.06	62282	1.06	down	up	incorrect
DTST.US	Data Storage Corporation	20260422	4.04	4.05	3.95	4	28700	4	down	down	correct
DTSTW.US	Data Storage Corporation	20260422	0.0559	0.0654	0.0416	0.0632	226665	0.0632	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260422	1.37	1.405	1.36	1.4	24700	1.4	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260422	102.64	105.62	101.43	105.52	1382100	105.52	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260422	8.82	8.99	8.57	8.79	307399	8.79	down	down	correct
DWSN.US	Dawson Geophysical Company	20260422	2.6	2.67	2.58	2.61	25900	2.61	up	up	correct
DXCM.US	DexCom Inc	20260422	63.16	63.87	62.51	63.41	2680700	63.41	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260422	0.66	0.77	0.63	0.76	194300	0.76	up	up	correct
DXPE.US	DXP Enterprises Inc	20260422	161.56	164.16	160.07	163.77	232500	163.77	up	up	correct
DXYN.US	The Dixie Group Inc	20260422	0.36	0.36	0.36	0.36	905	0.36
DYAI.US	Dyadic International Inc	20260422	0.82	0.85	0.82	0.83	102100	0.83	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260422	19.25	20.025	19.04	19.67	2149000	19.67	up	up	correct
EA.US	Electronic Arts Inc	20260422	203.78	203.81	202.65	202.78	1404800	202.78	down	down	correct
EBAY.US	eBay Inc	20260422	105.88	106.96	105	105.63	4263400	105.63	down	down	correct
EBC.US	Eastern Bankshares Inc	20260422	20.51	20.51	20.205	20.25	1544800	20.25	down	down	correct
EBET.US	Esports Technologies Inc	20260422	0.0001	0.0001	0.0001	0.0001	0	0.0001
EBMT.US	Eagle Bancorp Montana Inc	20260422	21.95	22.1	21.75	21.77	27400	21.77	down	down	correct
EBON.US	Ebang International Holdings Inc	20260422	2.65	2.77	2.65	2.77	2100	2.77	up	up	correct
ECOR.US	electroCore Inc	20260422	6.21	6.337	6.11	6.12	25400	6.12	down	down	correct
ECPG.US	Encore Capital Group Inc	20260422	82.45	83.6	81.75	83.41	273200	83.41	up	up	correct
EDAP.US	EDAP TMS S.A	20260422	3.43	3.45	3.12	3.37	19700	3.37	down	down	correct
EDIT.US	Editas Medicine Inc	20260422	3.33	3.465	3.275	3.33	1093400	3.33
EDRY.US	EuroDry Ltd	20260422	21.43	21.99	20.7	20.83	9628	20.83	down	down	correct
EDSA.US	Edesa Biotech Inc	20260422	7.37	7.9	7.01	7.03	210700	7.03	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260422	1.038	1.038	1.01	1.01	800	1.01	down	down	correct
EDUC.US	Educational Development Corporation	20260422	1.39	1.42	1.36	1.39	11200	1.39
EEFT.US	Euronet Worldwide Inc	20260422	77.64	80.07	76.83	79.38	999000	79.38	up	down	incorrect
EEIQ.US	Elite Education Group International Limited	20260422	4.45	4.45	4.15	4.38	161700	4.38	down	up	incorrect
EFOI.US	Energy Focus Inc	20260422	4.5	4.87	4.5	4.51	730920	4.51	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20260422	57.73	57.97	56.99	57.56	168600	57.56	down	up	incorrect
EFTR.US	Effector Therapeutics Inc	20260422	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260422	7.83	8.02	7.815	7.97	131721	7.97	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260422	27.62	27.63	26.78	26.88	357800	26.88	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260422	29.356	29.356	29.356	29.356	100	29.356
EGRX.US	Eagle Pharmaceuticals Inc	20260422	0.35	0.35	0.35	0.35	0	0.35
EH.US	EHang Holdings Limited	20260422	11	11.13	10.91	11.05	428100	11.05	up	up	correct
EHTH.US	eHealth Inc	20260422	1.83	1.875	1.76	1.8	347005	1.8	down	down	correct
EIOAX.US	EIOAX	20260422	8.27	8.27	8.27	8.27	0	8.27
EIOMX.US	EIOMX	20260422	8.15	8.15	8.15	8.15	0	8.15
EJH.US	E	20260422	1.75	1.76	1.7	1.7	9373	1.7	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20260422	11.41	12.089	11.105	11.38	44500	11.38	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260422	4	4.175	3.87	3.99	1660900	3.99	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260422	0.17	0.17	0.12	0.13	17920	0.13	down	down	correct
ELSE.US	Electro	20260422	7.63	7.65	7.61	7.62	94600	7.62	down	down	correct
ELTK.US	Eltek Ltd	20260422	8.68	8.68	8.68	8.68	4100	8.68
ELYS.US	Elys Game Technology Corp	20260422	0.0001	0.0003	0.0001	0.0003	2807	0.0003	up	up	correct
EM.US	Smart Share Global Limited	20260422	1.17	1.18	1.15	1.165	7772	1.165	down	down	correct
EML.US	The Eastern Company	20260422	21.97	22.62	21.77	21.85	13400	21.85	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260422	0.887	0.9	0.865	0.889	389900	0.889	up	up	correct
ENPH.US	Enphase Energy Inc	20260422	34	35.68	34	35.36	5801900	35.36	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260422	0.448	0.464	0.423	0.433	239600	0.433	down	down	correct
ENSG.US	The Ensign Group Inc	20260422	192.28	192.28	185.95	186.22	589000	186.22	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260422	13.31	13.89	13.1	13.79	113740	13.79	up	up	correct
ENTG.US	Entegris Inc	20260422	151.21	151.99	146.48	147.93	2637700	147.8278	down	up	incorrect
ENTX.US	Entera Bio Ltd	20260422	1.23	1.26	1.19	1.22	102496	1.22	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20260422	3.3	3.88	3.255	3.6	2122600	3.6	up	down	incorrect
ENVX.US	Enovix Corporation	20260422	6.748	7.075	6.72	7	6691100	7	up	down	incorrect
EOLS.US	Evolus Inc	20260422	4.97	5.215	4.85	5.19	1066400	5.19	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20260422	7.225	7.55	7.05	7.34	22719600	7.34	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20260422	5.945	6.09	5.91	5.91	253237	5.91	down	down	correct
EQ.US	Equillium Inc	20260422	2.2	2.33	2.18	2.33	742600	2.33	up	up	correct
EQBK.US	Equity Bancshares Inc	20260422	45.05	45.47	44.75	44.95	101000	44.95	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260422	1096.78	1107.9301	1095.9301	1102.28	519900	1102.28	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260422	22.61	23.63	21.54	21.65	11240300	21.65	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260422	11.63	11.65	11.46	11.47	8519200	11.47	down	down	correct
ERIE.US	Erie Indemnity Company	20260422	252.06	254.17	248	250	169100	250	down	down	correct
ERII.US	Energy Recovery Inc	20260422	10.46	10.89	10.46	10.81	1302400	10.81	up	up	correct
ESCA.US	Escalade Incorporated	20260422	18.55	18.645	18.13	18.17	23280	18.17	down	down	correct
ESEA.US	Euroseas Ltd	20260422	67.56	68.6651	66.29	68.5	48806	68.5	up	up	correct
ESLT.US	Elbit Systems Ltd	20260422	877.44	886	849.01	860.97	109300	860.97	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20260422	1.93	2.01	1.89	1.97	9830100	1.97	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20260422	111.85	118.29	109.43	109.94	131800	109.94	down	up	incorrect
ESSC.US	East Stone Acquisition Corporation	20260422	28.855	28.855	28.68	28.79	4800	28.79	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20260422	65.27	68.4	65.23	67.09	494200	67.09	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260422	23.57	24	23.4	23.61	226600	23.61	up	down	incorrect
ETSY.US	Etsy Inc	20260422	65.62	66.66	64.13	66.06	2663742	66.06	up	down	incorrect
EVCM.US	EverCommerce Inc. Common Stock	20260422	12.04	12.49	11.92	12	66400	12	down	up	incorrect
EVER.US	EverQuote Inc	20260422	16.88	17	16.26	16.39	485900	16.39	down	down	correct
EVFM.US	Evofem Biosciences Inc	20260422	0.009	0.009	0.008	0.008	5100	0.008	down	down	correct
EVGN.US	Evogene Ltd	20260422	0.79	0.81	0.78	0.81	36400	0.81	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260422	2.15	2.23	2.15	2.19	3039500	2.19	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260422	0.022	0.022	0.022	0.022	38300	0.022
EVLO.US	Evelo Biosciences Inc	20260422	0.0001	0.0001	0.0001	0.0001	16302	0.0001
EVLV.US	Newhold Investment Corp	20260422	6.7	6.8	6.611	6.78	2093700	6.78	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260422	0.14	0.1498	0.1313	0.1474	170471	0.1474	up	up	correct
EVOL.US	Evolving Systems Inc	20260422	0.5	0.5	0.5	0.5	0	0.5
EWBC.US	East West Bancorp Inc	20260422	122.72	124.84	120.9	122.09	1809700	122.09	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260422	5.81	5.82	5.81	5.82	123200	5.82	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260422	32.67	32.93	31.87	32.17	658000	32.17	down	down	correct
EXC.US	Exelon Corporation	20260422	46.58	47.01	45.63	45.86	6850000	45.86	down	down	correct
EXEL.US	Exelixis Inc	20260422	46.33	47.47	45.72	46.85	3533300	46.85	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260422	0.87	0.878	0.847	0.876	405800	0.876	up	up	correct
EXLS.US	ExlService Holdings Inc	20260422	31.93	32.18	31.37	31.6	1304700	31.6	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260422	151.68	151.92	148.42	148.44	760400	148.44	down	down	correct
EXPE.US	Expedia Group Inc	20260422	274.83	275.77	262.14	264.6	1509600	264.6	down	down	correct
EXPI.US	eXp World Holdings Inc	20260422	6.55	6.59	6.461	6.53	543000	6.53	down	down	correct
EXPO.US	Exponent Inc	20260422	68.21	68.53	66.94	67.56	270300	67.56	down	down	correct
EXTR.US	Extreme Networks Inc	20260422	18.7	18.85	17.015	17.58	6115262	17.58	down	up	incorrect
EYE.US	National Vision Holdings Inc	20260422	25.47	25.6	24.61	25.19	710300	25.19	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20260422	35.61	35.61	35.585	35.585	151	35.4435	down	up	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20260422	14.25	14.42	14.05	14.24	989000	14.24	down	up	incorrect
EZGO.US	EZGO Technologies Ltd	20260422	1.336	1.375	1.33	1.368	6500	1.368	up	down	incorrect
EZPW.US	EZCORP Inc	20260422	30.94	31.08	30.07	30.39	538600	30.39	down	down	correct
FA.US	First Advantage Corporation Common Stock	20260422	13.45	13.58	13.09	13.15	1239676	13.15	down	down	correct
FAMI.US	Farmmi Inc	20260422	1.27	1.27	1.18	1.25	15700	1.25	down	down	correct
FANG.US	Diamondback Energy Inc	20260422	191.28	194.76	189.26	193.87	2043500	193.87	up	up	correct
FARM.US	Farmer Bros. Co	20260422	1.26	1.26	1.25	1.25	137261	1.25	down	down	correct
FAST.US	Fastenal Company	20260422	45.71	45.79	44.64	44.81	5685800	44.5725	down	down	correct
FATE.US	Fate Therapeutics Inc	20260422	1.39	1.399	1.36	1.37	702521	1.37	down	down	correct
FB.US	Meta Platforms Inc.	20260422	43.573	43.573	43.573	43.573	100	43.573
FBIO.US	Fortress Biotech Inc	20260422	2.25	2.32	2.24	2.25	238500	2.25
FBIOP.US	Fortress Biotech Inc	20260422	13.29	13.46	13.29	13.43	1800	13.43	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260422	57.39	57.95	57.07	57.27	34600	57.27	down	down	correct
FBNC.US	First Bancorp	20260422	59.41	59.6	57.77	57.79	224199	57.79	down	down	correct
FBRT.US	PE	20260422	19.7	19.83	19.55	19.83	18717	19.83	up	up	correct
FBRX.US	Forte Biosciences Inc	20260422	33.33	33.33	29.57	29.83	227100	29.83	down	down	correct
FCAP.US	First Capital Inc	20260422	52.91	52.91	52.51	52.87	3900	52.87	down	down	correct
FCBC.US	First Community Bankshares Inc	20260422	42.66	43.18	42.23	42.67	129600	42.67	up	up	correct
FCCO.US	First Community Corporation	20260422	30.5	31.3	30.21	30.69	83600	30.69	up	up	correct
FCEL.US	FuelCell Energy Inc	20260422	9.99	11.88	9.99	11.8	17058100	11.8	up	up	correct
FCFS.US	FirstCash Inc	20260422	208.8	209.18	204.55	205.63	281700	205.63	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20260422	2059.8301	2072.0701	2028.0699	2045.85	84800	2045.85	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260422	21.49	21.55	21.4	21.46	2900	21.46	down	down	correct
FCREX.US	FCREX	20260422	11.89	11.89	11.89	11.89	0	11.89
FCRIX.US	FCRIX	20260422	11.93	11.93	11.93	11.93	0	11.93
FCRUX.US	FCRUX	20260422	11.86	11.86	11.86	11.86	0	11.86
FCUV.US	Focus Universal Inc. Common Stock	20260422	1.99	2.13	1.929	2.09	39400	2.09	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260422	45.7	45.7	45.13	45.59	4800	45.59	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260422	9.85	9.96	9.69	9.8	685400	9.8	down	down	correct
FDUS.US	Fidus Investment Corporation	20260422	18.69	18.93	18.68	18.8	272700	18.8	up	up	correct
FECAX.US	FECAX	20260422	22.16	22.16	22.16	22.16	0	22.16
FEIM.US	Frequency Electronics Inc	20260422	56.3	58.89	52.94	53.81	147500	53.81	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260422	101.34	101.7	98.16	98.91	415600	98.91	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260422	0.42	0.45	0.4	0.41	485200	0.41	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260422	6.6	6.745	6.56	6.68	110507	6.68	up	up	correct
FFBC.US	First Financial Bancorp	20260422	29.34	29.42	28.97	29.05	480200	29.05	down	down	correct
FFBW.US	FFBW Inc	20260422	15.45	15.461	15.45	15.461	500	15.461	up	up	correct
FFIC.US	Flushing Financial Corporation	20260422	16.12	16.12	15.75	15.83	186200	15.83	down	down	correct
FFIN.US	First Financial Bankshares Inc	20260422	32.43	32.49	31.8	31.99	652400	31.99	down	down	correct
FFIV.US	F5 Networks Inc	20260422	316.5	318.54	308.7	311.18	536700	311.18	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20260422	9.64	9.99	9.62	9.64	10100	9.64
FGBIP.US	First Guaranty Bancshares Inc	20260422	17.29	17.29	17.1	17.1	800	17.1	down	down	correct
FHB.US	First Hawaiian Inc	20260422	26.95	27.02	26.64	26.78	2187600	26.78	down	up	incorrect
FHN.US	PF	20260422	17.9	17.9899	17.85	17.85	5518	17.85	down	up	incorrect
FHTX.US	Foghorn Therapeutics Inc	20260422	5.22	5.47	5.22	5.39	106654	5.39	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20260422	34.43	34.57	34.1	34.48	998100	34.48	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20260422	16.38	16.675	16.18	16.18	4295	16.18	down	down	correct
FISI.US	Financial Institutions Inc	20260422	34.22	34.6	33.97	34.17	76300	34.17	down	down	correct
FISV.US	Fiserv Inc	20260422	63.26	63.62	62.46	63.26	3979400	63.26
FITB.US	Fifth Third Bancorp	20260422	51.4	51.5	50.3	50.56	6276300	50.56	down	down	correct
FITBI.US	Fifth Third Bancorp	20260422	25.31	25.32	25.3	25.32	23200	25.32	up	up	correct
FITBO.US	Fifth Third Bancorp	20260422	19.46	19.56	19.43	19.51	13200	19.51	up	up	correct
FITBP.US	Fifth Third Bancorp	20260422	24.19	24.19	23.9	24.09	8800	24.09	down	down	correct
FIVE.US	Five Below Inc	20260422	240.36	241.75	236.49	240.23	1055000	240.23	down	down	correct
FIVN.US	Five9 Inc	20260422	16.52	16.84	16.27	16.59	1531000	16.59	up	up	correct
FIZZ.US	National Beverage Corp	20260422	32.91	33.59	32.87	33.16	210800	33.16	up	up	correct
FKWL.US	Franklin Wireless Corp	20260422	3.68	3.77	3.68	3.75	3900	3.75	up	up	correct
FLEX.US	Flex Ltd	20260422	85.33	85.73	83.97	85.42	2622500	85.42	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260422	16.02	16.345	15.99	16.29	447800	16.29	up	up	correct
FLL.US	Full House Resorts Inc	20260422	2.47	2.5	2.36	2.39	119100	2.39	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260422	13.26	13.75	13.01	13.5	5489100	13.5	up	up	correct
FLNT.US	Fluent Inc	20260422	3.38	3.52	3.16	3.24	19100	3.24	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260422	1.31	1.33	1.271	1.3	113000	1.3	down	down	correct
FLWS.US	1	20260422	4.44	4.57	3.71	3.94	3610900	3.94	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20260422	25.71	25.725	25.7071	25.725	1023	25.0425	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260422	50.79	52.84	49.65	49.68	58553	49.68	down	down	correct
FLYW.US	Flywire Corporation	20260422	13.73	14.055	13.67	14	1221000	14	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260422	26.8	27.04	26.48	26.75	86224	26.75	down	down	correct
FMBH.US	First Mid Bancshares Inc	20260422	42.99	43.2	42.69	42.81	60737	42.81	down	down	correct
FMNB.US	Farmers National Banc Corp	20260422	14.14	14.28	13.79	13.92	521300	13.92	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20260422	8.2	8.2	7.01	7.7	10955	7.7	down	up	incorrect
FNKO.US	Funko Inc	20260422	4.46	4.535	4.35	4.47	564300	4.47	up	down	incorrect
FNLC.US	The First Bancorp Inc	20260422	28.71	28.74	28.51	28.6	11700	28.6	down	up	incorrect
FNWB.US	First Northwest Bancorp	20260422	10.14	10.33	10	10.25	65193	10.25	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20260422	32.26	33.87	32.26	33.33	6600	33.33	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20260422	14.46	14.47	14.46	14.46	2703500	14.46
FONR.US	FONAR Corporation	20260422	18.81	18.82	18.8	18.8	63900	18.8	down	down	correct
FORA.US	Forian Inc	20260422	2.16	2.16	2.15	2.15	100481	2.15	down	down	correct
FORM.US	FormFactor Inc	20260422	143.27	146.43	141.25	146.18	1297000	146.18	up	down	incorrect
FORR.US	Forrester Research Inc	20260422	6.27	6.45	6.19	6.23	100700	6.23	down	up	incorrect
FORTY.US	Formula Systems (1985) Ltd	20260422	128.81	128.81	128.81	128.81	26	128.81
FOSL.US	Fossil Group Inc	20260422	5.5	5.505	5.24	5.31	552023	5.31	down	down	correct
FOX.US	Fox Corporation	20260422	57.61	58.86	57.593	58.57	804600	58.57	up	up	correct
FOXA.US	Fox Corporation	20260422	64.53	65.86	64.42	65.56	2385000	65.56	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260422	17.56	17.87	17.18	17.23	232300	17.23	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260422	56.59	57.34	55.65	56.37	15100	56.0299	down	down	correct
FRBA.US	First Bank	20260422	16.56	16.75	16.42	16.61	27300	16.61	up	up	correct
FRHC.US	Freedom Holding Corp	20260422	156.35	158.35	153.886	154.23	118900	154.23	down	down	correct
FRME.US	First Merchants Corporation	20260422	40.45	40.88	40.18	40.37	356900	40.37	down	down	correct
FROG.US	JFrog Ltd	20260422	46.72	47.55	45.835	46.81	974200	46.81	up	up	correct
FROPX.US	FROPX	20260422	14.59	14.59	14.59	14.59	0	14.4309
FRPH.US	FRP Holdings Inc	20260422	21.72	21.84	21.36	21.47	58900	21.47	down	down	correct
FRPT.US	Freshpet Inc	20260422	65.64	67.165	65.5	65.96	928300	65.96	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260422	8.94	8.995	8.77	8.91	23656900	8.91	down	down	correct
FRST.US	Primis Financial Corp	20260422	14.01	14.08	13.8	13.87	177700	13.87	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20260422	2.15	2.17	1.98	2.12	60100	2.12	down	up	incorrect
FSBC.US	Five Star Bancorp	20260422	40.45	40.92	40.09	40.56	111319	40.56	up	down	incorrect
FSBW.US	FS Bancorp Inc	20260422	41.19	41.75	41.19	41.4	37072	41.4	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20260422	11.5	11.51	11.21	11.21	10283	11.21	down	up	incorrect
FSLR.US	First Solar Inc	20260422	189.35	194.76	188	188.71	1967300	188.71	down	down	correct
FSTR.US	L.B. Foster Company	20260422	30.05	30.15	28.79	29.9	110200	29.9	down	down	correct
FSV.US	FirstService Corporation	20260422	147.89	149.71	146.89	149.56	129900	149.56	up	up	correct
FTCI.US	FTC Solar Inc	20260422	5.01	5.31	4.97	5.28	101600	5.28	up	up	correct
FTDR.US	Frontdoor Inc	20260422	61.92	62.35	59.69	60.55	461700	60.55	down	down	correct
FTEK.US	Fuel Tech Inc	20260422	1.41	1.41	1.33	1.35	135524	1.35	down	down	correct
FTFT.US	Future FinTech Group Inc	20260422	1.25	1.27	1.19	1.21	18500	1.21	down	down	correct
FTHM.US	Fathom Holdings Inc	20260422	1.1	1.195	1.05	1.13	224458	1.13	up	up	correct
FTNT.US	Fortinet Inc	20260422	86.27	87.64	85.78	87.09	4443100	87.09	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260422	8.68	8.73	8.68	8.707	64200	8.679	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260422	7.58	8.01	7.58	7.75	816800	7.75	up	up	correct
FULT.US	Fulton Financial Corporation	20260422	21.94	22.22	21.78	21.84	2358200	21.84	down	down	correct
FULTP.US	Fulton Financial Corporation	20260422	18.83	19	18.83	18.98	4700	18.98	up	up	correct
FUNC.US	First United Corporation	20260422	37.91	38.46	37.63	37.8	9400	37.8	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260422	9.87	10.08	9.87	10.06	15200	10.06	up	up	correct
FUSB.US	First US Bancshares Inc	20260422	15.97	16.18	15.97	16.18	400	16.18	up	up	correct
FUTU.US	Futu Holdings Limited	20260422	163.24	163.24	159.62	160.8	767700	160.8	down	down	correct
FVCB.US	FVCBankcorp Inc	20260422	15.71	16.24	15.6	15.73	182700	15.6598	up	up	correct
FWONA.US	Formula One Group	20260422	80.64	81.28	79.22	81.18	107800	81.18	up	up	correct
FWONK.US	Formula One Group	20260422	88.39	88.795	85.81	87.87	2647700	87.87	down	down	correct
FWRD.US	Forward Air Corporation	20260422	23.26	23.53	22.71	22.75	1549000	22.75	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260422	12.91	13.58	12.66	13.53	2163300	13.53	up	up	correct
FXNC.US	First National Corporation	20260422	28.71	29.1	28.29	28.36	115300	28.36	down	down	correct
GABC.US	German American Bancorp Inc	20260422	43.45	43.615	43.08	43.2	87720	43.2	down	down	correct
GAIA.US	Gaia Inc	20260422	2.92	3.01	2.92	3	61900	3	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260422	16.02	16.54	15.95	16.39	622900	16.3093	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260422	24.961	24.961	24.96	24.96	2300	24.96	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260422	24.07	24.07	24.07	24.07	200	24.07
GALT.US	Galectin Therapeutics Inc	20260422	2.29	2.45	2.28	2.45	290400	2.45	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260422	3.74	3.81	3.675	3.73	481831	3.73	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260422	0.47	0.626	0.47	0.607	43293600	0.607	up	up	correct
GANX.US	Gain Therapeutics Inc	20260422	2.12	2.14	2.015	2.04	337887	2.04	down	down	correct
GASS.US	StealthGas Inc	20260422	9	9.14	8.91	9.14	77106	9.14	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260422	49.19	49.58	48.6	48.86	913800	48.86	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260422	13.36	13.48	13.19	13.26	1966400	13.26	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260422	28.02	28.02	27.39	27.8	2600	27.8	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260422	14.906	14.906	14.906	14.906	300	14.906
GCBC.US	Greene County Bancorp Inc	20260422	22.95	23	22.58	22.75	12300	22.75	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20260422	10.82	11.01	10.59	10.85	256180	10.85	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20260422	22.47	22.47	22.47	22.47	0	22.47
GDEN.US	Golden Entertainment Inc	20260422	28.41	28.41	27.91	28.06	342851	25.3572	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260422	17.3	18.81	17.3	18.4	4942	18.4	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20260422	0.011	0.011	0.011	0.011	1035	0.011
GDRX.US	GoodRx Holdings Inc	20260422	2.335	2.405	2.33	2.37	1366900	2.37	up	up	correct
GDS.US	GDS Holdings Limited	20260422	44.04	44.04	42.26	43.16	3002000	43.16	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260422	5.91	6.02	5.71	5.87	1499800	5.87	down	down	correct
GECC.US	Great Elm Capital Corporation	20260422	5.45	5.7	5.45	5.49	47967	5.49	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260422	25.3	25.3	25.3	25.3	0	25.3
GEG.US	Great Elm Group Inc	20260422	2.06	2.08	2.05	2.05	3300	2.05	down	down	correct
GENC.US	Gencor Industries Inc	20260422	14.77	14.77	14.45	14.45	21825	14.45	down	down	correct
GENE.US	Genetic Technologies Limited	20260422	1928.6	1933.2	1921.8	1921.8	293	1921.8	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260422	9.72	10.37	9.7	9.9	195544	9.9	up	up	correct
GERN.US	Geron Corporation	20260422	1.53	1.57	1.51	1.55	16683700	1.55	up	up	correct
GEVO.US	Gevo Inc	20260422	1.84	1.89	1.83	1.85	2112500	1.85	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260422	0.526	0.58	0.513	0.539	486300	0.539	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260422	0.0798	0.0798	0.0798	0.0798	400	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260422	60.26	60.54	58.75	60.39	3001000	60.39	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260422	48.04	48.49	46.13	46.2	1252200	46.2	down	down	correct
GH.US	Guardant Health Inc	20260422	91.72	92.22	87.64	89.56	1895400	89.56	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260422	21.14	22	18.785	18.95	533700	18.95	down	up	incorrect
GIGGU.US	GigCapital4 Inc	20260422	11	11	11	11	0	11
GIGGW.US	GigCapital4 Inc	20260422	0.415	0.415	0.415	0.415	99251	0.415
GIGM.US	GigaMedia Limited	20260422	1.43	1.43	1.42	1.42	700	1.42	down	down	correct
GIII.US	G	20260422	32.01	32.03	31.22	31.32	311500	31.32	down	down	correct
GILD.US	Gilead Sciences Inc	20260422	133.69	134.08	131.34	132.9	6695800	132.9	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260422	18.2	18.64	17.06	17.63	731200	17.63	down	up	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20260422	0.291	0.291	0.26	0.28	380800	0.28	down	up	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20260422	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260422	24.37	24.37	24.37	24.37	0	24.37
GLAD.US	Gladstone Capital Corporation	20260422	18.9	19.15	18.77	18.88	250600	18.7254	down	up	incorrect
GLBE.US	Global	20260422	33.1	33.375	32.53	32.85	1145800	32.85	down	down	correct
GLBS.US	Globus Maritime Limited	20260422	2.06	2.1	2.01	2.09	43000	2.09	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260422	4.9	4.98	4.9	4.98	2178	4.98	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260422	7.18	7.235	7.18	7.2	15810	7.2	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260422	0.699	0.718	0.65	0.673	243900	0.673	down	down	correct
GLNG.US	Golar LNG Limited	20260422	53.03	53.1	51.59	52.66	1139400	52.66	down	down	correct
GLPG.US	Galapagos NV	20260422	29.07	29.3	28.92	29.14	82800	29.14	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260422	46.85	46.94	45.555	46.12	1712500	46.12	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260422	18.39	18.69	18.28	18.69	191100	18.69	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260422	23.88	23.88	23.88	23.88	0	23.88
GLSI.US	Greenwich LifeSciences Inc	20260422	24.05	25.444	23.64	24.94	129300	24.94	up	up	correct
GLTO.US	Galecto Inc	20260422	27.09	28.7591	25.69	25.9	153668	25.9	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260422	21.33	21.62	20.61	20.98	1103131	20.98	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260422	0.196	0.196	0.172	0.172	300	0.172	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260422	0.027	0.027	0.027	0.027	700	0.027
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260422	23.25	23.25	23.25	23.25	0	23.25
GNLN.US	Greenlane Holdings Inc	20260422	3.93	7.06	3.9	5.53	4108100	5.53	up	down	incorrect
GNPX.US	Genprex Inc	20260422	1.115	1.115	1.01	1.02	1708000	1.02	down	up	incorrect
GNSS.US	Genasys Inc	20260422	1.91	1.91	1.85	1.87	34098	1.87	down	up	incorrect
GNTX.US	Gentex Corporation	20260422	22.85	22.95	22.52	22.76	1916400	22.76	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20260422	7.91	8.1	7.78	8.07	2532500	8.07	up	up	correct
GOCO.US	GoHealth Inc	20260422	1.21	1.27	1.21	1.25	40700	1.25	up	up	correct
GOGO.US	Gogo Inc	20260422	4.64	4.64	4.41	4.43	1135500	4.43	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20260422	12.59	12.65	12.51	12.56	295500	12.4598	down	up	incorrect
GOODN.US	Gladstone Commercial Corporation	20260422	22.51	22.51	22.19	22.29	3700	22.1514	down	up	incorrect
GOOG.US	Alphabet Inc	20260422	334.885	338.03	332.96	337.73	12954200	337.73	up	down	incorrect
GOOGL.US	Alphabet Inc	20260422	337.02	339.82	335.17	339.32	20293000	339.32	up	up	correct
GOSS.US	Gossamer Bio Inc	20260422	0.37	0.393	0.37	0.39	4799100	0.39	up	up	correct
GOVX.US	GeoVax Labs Inc	20260422	1.16	1.18	1.13	1.17	74900	1.17	up	up	correct
GP.US	GreenPower Motor Company Inc	20260422	1.02	1.51	0.92	0.996	22752700	0.996	down	down	correct
GPRE.US	Green Plains Inc	20260422	16.51	16.72	16.07	16.25	1687272	16.25	down	down	correct
GPRO.US	GoPro Inc	20260422	1.42	1.46	1.3	1.33	9262000	1.33	down	down	correct
GRBK.US	Green Brick Partners Inc	20260422	71.81	72.16	71.23	71.68	186100	71.68	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260422	370	372	370	370	2000	370
GREE.US	Greenidge Generation Holdings Inc	20260422	1.3	1.31	1.26	1.3	76300	1.3
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260422	20.95	20.95	19.51	20.76	500	20.76	down	down	correct
GRFS.US	Grifols S.A	20260422	8.37	8.39	8.29	8.39	3701100	8.39	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260422	25.04	25.04	25.04	25.04	0	25.04
GRIN.US	Grindrod Shipping Holdings Ltd	20260422	30.69	30.69	30.64	30.64	100600	30.64	down	down	correct
GRMN.US	Garmin Ltd	20260422	267.92	268.63	264.48	266.59	567000	266.59	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260422	2.66	2.66	2.66	2.66	13200	2.66
GROM.US	Grom Social Enterprises Inc. Common Stock	20260422	0.0001	0.0001	0.0001	0.0001	163	0.0001
GROW.US	U.S. Global Investors Inc	20260422	2.82	2.85	2.82	2.82	82300	2.82
GRPN.US	Groupon Inc	20260422	16.97	17.88	15.48	15.93	3492600	15.93	down	down	correct
GRTX.US	Galera Therapeutics Inc	20260422	0.1	0.11	0.1	0.1	347318	0.1
GRVY.US	Gravity Co. Ltd	20260422	65.75	67	65.16	65.57	35000	65.57	down	down	correct
GRWG.US	GrowGeneration Corp	20260422	1.15	1.39	1.14	1.31	2852497	1.31	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260422	66.85	67.445	66.3	66.92	84394	66.92	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260422	44.675	45.95	43.21	45.58	496300	45.58	up	up	correct
GSIT.US	GSI Technology Inc	20260422	6.74	7.97	6.7	7.55	2269100	7.55	up	up	correct
GSM.US	Ferroglobe PLC	20260422	4.63	4.72	4.53	4.66	1097200	4.66	up	up	correct
GSRDX.US	GSRDX	20260422	7.49	7.49	7.49	7.49	0	7.49
GSREX.US	GSREX	20260422	7.49	7.49	7.49	7.49	0	7.49
GSRHX.US	GSRHX	20260422	7.97	7.97	7.97	7.97	0	7.97
GSRJX.US	GSRJX	20260422	7.5	7.5	7.5	7.5	0	7.5
GSRQX.US	GSRQX	20260422	7.66	7.66	7.66	7.66	0	7.66
GT.US	The Goodyear Tire & Rubber Company	20260422	7.16	7.21	7.05	7.09	8559700	7.09	down	down	correct
GTBP.US	GT Biopharma Inc	20260422	0.362	0.386	0.361	0.374	475500	0.374	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260422	0.71	0.72	0.69	0.717	67700	0.717	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260422	1.29	1.29	1.27	1.28	5200	1.28	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260422	22.33	22.544	21.84	22.36	4959900	22.36	up	up	correct
GTX.US	Garrett Motion Inc	20260422	20.07	20.55	20.06	20.34	2417400	20.34	up	up	correct
GURE.US	Gulf Resources Inc	20260422	5.36	5.6	5.26	5.26	13521	5.26	down	down	correct
GWRS.US	Global Water Resources Inc	20260422	7.36	7.42	7.26	7.33	76500	7.33	down	down	correct
GYRO.US	Gyrodyne LLC	20260422	7.3	7.43	7.3	7.43	700	7.43	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20260422	28.24	29.72	28.24	29.57	708735	29.57	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260422	0.89	0.97	0.88	0.9	789800	0.9	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260422	0.0781	0.0781	0.0781	0.0781	0	0.0781
HALO.US	Halozyme Therapeutics Inc	20260422	68.81	69.09	67.94	68.4	879500	68.4	down	down	correct
HAS.US	Hasbro Inc	20260422	91.61	93.2	89.51	90.61	1987600	90.61	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260422	16.98	17.14	16.78	16.82	16519300	16.82	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20260422	21.95	22.025	21.95	22	6600	22	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260422	16.99	17.12	16.99	17.03	29200	17.03	up	up	correct
HBCP.US	Home Bancorp Inc	20260422	61.91	64.295	61.91	63.03	118294	63.03	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260422	6.62	6.7	6.5152	6.69	12267	6.69	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260422	17.75	17.78	17.15	17.55	356400	17.55	down	down	correct
HBT.US	HBT Financial Inc	20260422	27.95	28.24	27.66	27.86	40700	27.86	down	down	correct
HCAT.US	Health Catalyst Inc	20260422	1.33	1.37	1.27	1.31	318529	1.31	down	down	correct
HCKT.US	The Hackett Group Inc	20260422	13.91	14.01	13.75	13.85	235700	13.85	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260422	14.99	14.99	14.38	14.56	15700	14.56	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260422	24	24.39	21.87	22.89	2594700	22.89	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260422	2.44	2.56	2.44	2.48	73100	2.48	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260422	0.39	0.4	0.375	0.399	220400	0.399	up	down	incorrect
HDSN.US	Hudson Technologies Inc	20260422	6.2	6.39	6.13	6.2	228800	6.2
HELE.US	Helen of Troy Limited	20260422	20.41	20.51	19.53	19.77	624900	19.77	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260422	0.05	0.052	0.044	0.049	25100	0.049	down	down	correct
HEPS.US	D	20260422	2.84	2.86	2.8	2.84	178800	2.84
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260422	19.45	19.45	19.45	19.45	816	19.3125
HFFG.US	HF Foods Group Inc	20260422	2.01	2.07	1.96	2.04	133400	2.04	up	up	correct
HFWA.US	Heritage Financial Corporation	20260422	27.15	27.5125	26.885	27.335	309165	27.335	up	up	correct
HGBL.US	Heritage Global Inc	20260422	1.4	1.42	1.4	1.4	22000	1.4
HIFS.US	Hingham Institution for Savings	20260422	290.4	294.96	289.39	290.8	39100	290.8	up	up	correct
HIHO.US	Highway Holdings Limited	20260422	0.8227	0.8881	0.8227	0.8401	3225	0.8401	up	up	correct
HIMX.US	Himax Technologies Inc	20260422	11.82	12.16	11.4	11.55	3445600	11.55	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260422	2.38	2.63	2.38	2.58	1110434	2.58	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260422	2.58	2.75	2.58	2.6	20719500	2.6	up	up	correct
HLIT.US	Harmonic Inc	20260422	10.88	10.91	10.57	10.64	816500	10.64	down	up	incorrect
HLMN.US	Hillman Solutions Corp	20260422	9.06	9.1	8.835	8.92	1010800	8.92	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20260422	107.59	108.92	105.435	105.99	433700	105.99	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20260422	9.93	9.93	9.93	9.93	500	9.93
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260422	25.05	25.05	25.05	25.05	400	25.05
HNRG.US	Hallador Energy Company	20260422	15.93	16.13	15.675	16.05	676600	16.05	up	down	incorrect
HNST.US	The Honest Company Inc	20260422	3.39	3.525	3.39	3.5	1383000	3.5	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20260422	13.37	13.55	12.82	12.95	14300	12.95	down	up	incorrect
HON.US	Honeywell International Inc	20260422	224.29	226	219.29	219.97	4470200	219.97	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260422	89.35	90.135	87.48	88.43	27468400	88.43	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20260422	1.14	1.158	1.13	1.14	6500	1.14
HOPE.US	Hope Bancorp Inc	20260422	12.44	12.56	12.33	12.47	907600	12.47	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260422	0.74	0.8	0.73	0.798	714200	0.798	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260422	0.913	0.95	0.903	0.933	92800	0.933	up	up	correct
HPK.US	HighPeak Energy Inc	20260422	6.12	6.26	6.01	6.19	854000	6.19	up	up	correct
HQI.US	HireQuest Inc	20260422	10.14	10.62	10.14	10.47	14600	10.47	up	up	correct
HQY.US	HealthEquity Inc	20260422	84.44	84.99	82.1	82.88	659400	82.88	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260422	32.08	32.235	30.84	31.97	1484200	31.97	down	down	correct
HROW.US	Harrow Health Inc	20260422	39.8	39.98	38.58	39.14	556400	39.14	down	down	correct
HRTX.US	Heron Therapeutics Inc	20260422	1.04	1.06	1.02	1.02	1385418	1.02	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260422	4.23	4.29	4.12	4.15	1497600	4.15	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260422	2.09	2.15	2.041	2.09	191100	2.09
HSIC.US	Henry Schein Inc	20260422	79.26	79.52	77.77	78.11	1031100	78.11	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260422	21.33	21.33	20.77	20.85	5110000	20.85	down	down	correct
HSTM.US	HealthStream Inc	20260422	21.37	21.76	21.32	21.49	135200	21.49	up	up	correct
HTHT.US	Huazhu Group Limited	20260422	54.55	54.57	50.54	52.06	3432600	52.06	down	down	correct
HTLD.US	Heartland Express Inc	20260422	11.82	11.89	11.54	11.58	258400	11.58	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260422	3.3	3.315	3.115	3.23	10200	3.23	down	down	correct
HUBG.US	Hub Group Inc	20260422	44.09	44.43	43.38	43.86	917700	43.86	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260422	1.25	1.29	1.25	1.261	3654	1.261	up	up	correct
HUIZ.US	Huize Holding Limited	20260422	1.661	1.8	1.66	1.71	17200	1.71	up	up	correct
HUMA.US	Humacyte Inc	20260422	0.68	0.723	0.666	0.705	4651900	0.705	up	up	correct
HUMAW.US	Humacyte Inc	20260422	0.093	0.0997	0.093	0.0996	1100	0.0996	up	up	correct
HURC.US	Hurco Companies Inc	20260422	16.43	16.79	16.33	16.52	12600	16.52	up	up	correct
HURN.US	Huron Consulting Group Inc	20260422	128.84	130.43	127.07	127.44	141200	127.44	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260422	80.4	82.494	79.8	80.74	3965000	80.74	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260422	33.63	33.84	33.2	33.84	6800	33.84	up	up	correct
HWC.US	Hancock Whitney Corporation	20260422	68.82	69.4	67.19	67.34	1189500	67.34	down	down	correct
HWCPZ.US	HWCPZ	20260422	22.61	22.76	22.61	22.62	8900	22.62	up	up	correct
HWKN.US	Hawkins Inc	20260422	165.09	166.2	161.39	163.78	142400	163.78	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260422	0.92	1.08	0.911	1.03	192500	1.03	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260422	41.12	41.56	40.39	40.545	1573000	40.545	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260422	10.79	11.02	10.63	10.75	802600	10.75	down	down	correct
IBCP.US	Independent Bank Corporation	20260422	33.65	34	33.21	33.63	119400	33.63	down	down	correct
IBEX.US	IBEX Limited	20260422	28.26	28.779	28.07	28.37	78700	28.37	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260422	78.06	79.43	76.7	78.11	7750800	78.11	up	up	correct
IBOC.US	International Bancshares Corporation	20260422	71.54	71.89	70.61	71.11	199800	71.11	down	down	correct
IBRX.US	ImmunityBio Inc	20260422	8.27	8.38	7.75	8.07	11414400	8.07	down	down	correct
ICCC.US	ImmuCell Corporation	20260422	7.9	7.9	7.79	7.82	5200	7.82	down	down	correct
ICCM.US	Icecure Medical	20260422	0.35	0.369	0.342	0.357	376200	0.357	up	down	incorrect
ICFI.US	ICF International Inc	20260422	69.02	69.99	67.82	68.54	381070	68.54	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20260422	66.42	67.1	63.33	65.52	511500	65.52	down	up	incorrect
ICLR.US	ICON Public Limited Company	20260422	116.91	117.72	113.48	115.43	1164500	115.43	down	up	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20260422	2.01	2.01	1.78	1.784	57600	1.784	down	up	incorrect
ICUI.US	ICU Medical Inc	20260422	128.85	130.3	125.7	127.36	176800	127.36	down	down	correct
IDCC.US	InterDigital Inc	20260422	378.53	381.31	373.09	376.35	231400	376.35	down	down	correct
IDN.US	Intellicheck Inc	20260422	8.81	9.08	8.72	8.99	379733	8.99	up	down	incorrect
IDXX.US	IDEXX Laboratories Inc	20260422	570.86	584.52	570.86	578.35	364700	578.35	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20260422	31.83	32.22	31.23	31.67	983800	31.67	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20260422	8.05	8.09	8.01	8.04	663000	8.04	down	down	correct
IESC.US	IES Holdings Inc	20260422	579	590.99	559.68	582.22	217800	582.22	up	up	correct
IFBD.US	Infobird Co. Ltd	20260422	1	1.035	1	1.035	1407	1.035	up	up	correct
IFMK.US	iFresh Inc	20260422	0.0005	0.0005	0.0005	0.0005	0	0.0005
IFRX.US	InflaRx N.V	20260422	1.72	1.72	1.45	1.6	968800	1.6	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260422	26.58	26.655	26.26	26.4	23700	26.4	down	down	correct
IHRT.US	iHeartMedia Inc	20260422	4.22	4.23	4.12	4.18	288352	4.18	down	down	correct
III.US	Information Services Group Inc	20260422	4.25	4.3	4.21	4.26	158400	4.26	up	up	correct
IIIV.US	i3 Verticals Inc	20260422	22.49	22.98	22.16	22.31	278452	22.31	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260422	0.5701	0.598	0.5701	0.5869	168383	0.5869	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260422	0.088	0.088	0.041	0.045	22700	0.045	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20260422	1.7	1.825	1.66	1.82	957000	1.82	up	up	correct
ILMN.US	Illumina Inc	20260422	133.22	133.65	129.16	130.5	1165400	130.5	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260422	6.29	7.45	6.265	7.33	1041900	7.33	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260422	10.11	10.11	10.11	10.11	0	10.11
IMAQW.US	International Media Acquisition Corp. Warrants	20260422	0.01	0.01	0.01	0.01	1066	0.01
IMCC.US	IM Cannabis Corp	20260422	0.41	0.55	0.31	0.344	7091800	0.344	down	down	correct
IMCR.US	Immunocore Holdings plc	20260422	29.54	30.195	29.4	29.98	341191	29.98	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260422	88.75	90.9	87.875	90.5	130303	90.5	up	down	incorrect
IMMP.US	Immutep Limited	20260422	0.594	0.62	0.5529	0.5925	4315215	0.5925	down	up	incorrect
IMMR.US	Immersion Corporation	20260422	6.5	6.56	6.3	6.4	423500	6.4	down	up	incorrect
IMNM.US	Immunome Inc	20260422	24	24.3	23.51	23.78	669700	23.78	down	up	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20260422	49.1	51.08	49.1	50.74	105700	50.74	up	down	incorrect
IMRA.US	IMARA Inc	20260422	15.67	15.77	15.6357	15.6705	4362	15.5237	up	down	incorrect
IMRN.US	Immuron Limited	20260422	0.924	0.95	0.858	0.878	50900	0.878	down	up	incorrect
IMRX.US	Immuneering Corporation	20260422	5.59	5.915	5.51	5.89	902100	5.89	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260422	0.54	0.612	0.5	0.53	196800	0.53	down	down	correct
IMTX.US	Immatics N.V	20260422	11.3	11.3	11.11	11.26	180600	11.26	down	down	correct
IMUX.US	Immunic Inc	20260422	0.9	0.935	0.9	0.9	261700	9
IMVT.US	Immunovant Inc	20260422	28.55	29.55	28.3	29.49	1855200	29.49	up	up	correct
IMXI.US	International Money Express Inc	20260422	15.9	15.91	15.88	15.89	389800	15.89	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260422	1.55	1.55	1.48	1.5	51600	1.5	down	down	correct
INBK.US	First Internet Bancorp	20260422	23.6	24.01	23.07	23.17	83900	23.17	down	down	correct
INBKZ.US	INBKZ	20260422	24.62	24.75	24.62	24.75	200	24.75	up	up	correct
INBX.US	Inhibrx Inc	20260422	147.5	155.29	100	115.09	2735400	115.09	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260422	0.79	0.87	0.76	0.81	181900	0.81	up	up	correct
INCY.US	Incyte Corporation	20260422	97.02	98.2	96	96.74	1012500	96.74	down	down	correct
INDB.US	Independent Bank Corp	20260422	77.99	79.06	77.18	78.28	304900	78.28	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260422	3.43	3.48	3.31	3.4	2764800	3.4	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260422	3.47	3.505	3.16	3.44	73100	3.44	down	down	correct
INGN.US	Inogen Inc	20260422	6.99	7.17	6.99	7.15	265600	7.15	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260422	11.9	11.956	11.33	11.34	33400	11.34	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260422	0.736	0.82	0.73	0.777	68600	0.777	up	up	correct
INMB.US	INmune Bio Inc	20260422	1.41	1.44	1.3801	1.43	137058	1.43	up	up	correct
INMD.US	InMode Ltd	20260422	14.62	14.71	14.4	14.41	478200	14.41	down	down	correct
INN.US	PF	20260422	17.6564	17.77	17.635	17.635	986	17.635	down	down	correct
INNV.US	InnovAge Holding Corp	20260422	7.64	7.9	7.52	7.65	179500	7.65	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260422	1.14	1.15	1.12	1.14	698700	1.14
INOD.US	Innodata Inc	20260422	47.5	48.18	46.27	47.33	595200	47.33	down	down	correct
INOV.US	Inovalon Holdings Inc	20260422	35.81	35.91	35.79	35.858	16500	35.858	up	up	correct
INSE.US	Inspired Entertainment Inc	20260422	7.06	7.09	6.935	6.95	120300	6.95	down	down	correct
INSG.US	Inseego Corp	20260422	14.72	15.26	14.57	15.12	131200	15.12	up	up	correct
INSM.US	Insmed Incorporated	20260422	142.39	145.32	141.43	144.48	1820000	144.48	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260422	22.84	23.76	22.52	23.07	713900	23.07	up	up	correct
INTC.US	Intel Corporation	20260422	67.94	68.77	64.98	65.27	90267300	65.27	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260422	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260422	34.26	34.67	33.55	34.67	38100	34.67	up	up	correct
INTU.US	Intuit Inc	20260422	405.51	413.78	402.72	408.68	3354300	408.68	up	up	correct
INTZ.US	Intrusion Inc	20260422	0.875	0.8995	0.8624	0.8627	80525	0.8627	down	down	correct
INVA.US	Innoviva Inc	20260422	23.75	23.82	23.33	23.5	448600	23.5	down	down	correct
INVE.US	Identiv Inc	20260422	3.95	4.05	3.85	3.94	581900	3.94	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260422	0.665	0.676	0.65	0.65	1918100	0.65	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20260422	0.0079	0.008	0.0065	0.0073	1868390	0.0073	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260422	75.22	75.44	74	74.83	2024007	74.83	down	down	correct
IOSP.US	Innospec Inc	20260422	75.75	76.12	74.86	74.97	153900	74.97	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260422	3.75	3.81	3.4	3.53	22204000	3.53	down	down	correct
IPAR.US	Inter Parfums Inc	20260422	94.88	95.3	91.43	91.96	238700	91.96	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260422	0.9944	1.02	0.96	1.01	49620	1.01	up	up	correct
IPGP.US	IPG Photonics Corporation	20260422	126.54	130	120.18	124.51	446400	124.51	down	down	correct
IPHA.US	Innate Pharma S.A	20260422	1.46	1.47	1.39	1.43	25400	1.43	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260422	2.31	2.445	2.31	2.445	1016400	2.445	up	up	correct
IPW.US	iPower Inc.	20260422	1.05	1.23	0.991	1.12	2042200	1.12	up	up	correct
IPWR.US	Ideal Power Inc	20260422	3.28	4.09	3.28	3.9	1049900	3.9	up	up	correct
IQ.US	iQIYI Inc	20260422	1.3	1.31	1.23	1.25	25246800	1.25	down	down	correct
IRDM.US	Iridium Communications Inc	20260422	43.35	44.11	40.14	40.4	4714200	40.4	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260422	46.8	48.83	46.745	48.39	33306600	48.39	up	up	correct
IRIX.US	IRIDEX Corporation	20260422	1.06	1.069	1.0401	1.05	36290	1.05	down	down	correct
IRMD.US	IRadimed Corporation	20260422	89.56	92.4	89.56	90.14	63609	90.14	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260422	119.91	122.74	118	121.95	218500	121.95	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260422	4.1	4.23	4.09	4.18	1199884	4.18	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260422	0.148	0.155	0.146	0.151	329890	6.04	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260422	461.36	491.15	460.01	483.62	4437800	483.62	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260422	21.03	21.73	20.12	20.57	431500	20.57	down	down	correct
ISTR.US	Investar Holding Corporation	20260422	28.59	28.96	28.29	28.43	165400	28.43	down	down	correct
ITIC.US	Investors Title Company	20260422	239.71	239.71	235.52	236.83	14000	236.83	down	up	incorrect
ITRI.US	Itron Inc	20260422	95.44	95.44	88.06	89.68	1553000	89.68	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20260422	0.0169	0.025	0.0113	0.0159	41572	0.0159	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20260422	56.82	57	55.33	55.55	116000	55.55	down	down	correct
IVA.US	Inventiva S.A	20260422	5.33	5.435	5.2	5.25	142500	5.25	down	down	correct
IZEA.US	IZEA Worldwide Inc	20260422	4.37	4.495	4.36	4.45	35000	4.45	up	up	correct
JACK.US	Jack in the Box Inc	20260422	12.87	14.2	12.75	13.91	1215800	13.91	up	up	correct
JAGX.US	Jaguar Health Inc	20260422	0.4	0.42	0.394	0.41	9491	14.35	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260422	22.64	22.89	22.62	22.74	27700	22.74	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260422	15.56	15.69	15.255	15.39	613200	15.39	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260422	200.74	202.66	198.78	202.4	1053300	202.4	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260422	253.31	253.86	246.19	247.03	1013500	247.03	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260422	5.52	5.53	5.04	5.08	33683800	5.08	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260422	80.53	81.6	80.13	80.55	104000	79.0713	up	up	correct
JD.US	JD.com Inc	20260422	30.78	30.87	30.48	30.61	5636800	30.61	down	down	correct
JFIN.US	Jiayin Group Inc	20260422	4.63	4.79	4.589	4.79	33000	4.79	up	up	correct
JFU.US	9F Inc	20260422	2.82	3.03	2.82	3.03	800	3.03	up	up	correct
JG.US	Aurora Mobile Limited	20260422	6.71	7.14	6.7	7.14	4067	7.14	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260422	81.3	82.4	80.69	81.55	226700	81.55	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260422	155.47	156.23	153.26	155.88	897200	155.88	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260422	52.27	53.02	51.8	52.15	73200	52.15	down	up	incorrect
JPM.US	PM	20260422	18	18.02	17.97	18	56770	18
JRSH.US	Jerash Holdings (US) Inc	20260422	3.31	3.36	3.195	3.35	684900	3.35	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20260422	6.39	6.39	6.21	6.25	148200	6.25	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20260422	18.43	18.7	18.43	18.59	16600	18.59	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260422	0.982	1	0.93	0.979	327900	0.979	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260422	0.0204	0.0204	0.0204	0.0204	0	0.0204
JVA.US	Coffee Holding Co. Inc	20260422	4.51	4.55	4.41	4.51	33800	4.51
JWEL.US	Jowell Global Ltd	20260422	2.39	2.39	2.39	2.39	1600	2.39
JYNT.US	The Joint Corp	20260422	8.58	8.87	8.58	8.64	26200	8.64	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260422	0.95	1.01	0.95	1.01	27200	1.01	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260422	0.1854	0.1929	0.171	0.1765	3979098	0.1765	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260422	156.75	165.42	154.94	163.03	471900	162.2685	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260422	19.85	19.95	19.235	19.56	989000	19.56	down	down	correct
KARO.US	Karooooo Ltd	20260422	50.05	53.2831	49.49	50.12	49706	50.12	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260422	0.014	0.014	0.014	0.014	600	0.014
KBNT.US	Kubient Inc	20260422	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260422	17.34	17.52	17.045	17.22	802700	17.22	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260422	26.65	26.96	26.43	26.54	14321600	26.54	down	down	correct
KE.US	Kimball Electronics Inc	20260422	27.69	27.935	27.015	27.32	109918	27.32	down	down	correct
KELYA.US	Kelly Services Inc	20260422	9.5	9.61	9.38	9.56	262100	9.56	up	up	correct
KELYB.US	Kelly Services Inc	20260422	15.63	17.63	14.99	17.63	12300	17.63	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20260422	37	37	37	37	300	37
KFFB.US	Kentucky First Federal Bancorp	20260422	4.531	4.531	4.44	4.5	4148	4.5	down	down	correct
KFRC.US	Kforce Inc	20260422	33.28	34.22	33.26	34.2	257600	34.2	up	up	correct
KHC.US	The Kraft Heinz Company	20260422	22.03	22.14	21.77	21.89	9254700	21.89	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260422	16.31	16.736	16.19	16.37	127600	16.37	up	up	correct
KINS.US	Kingstone Companies Inc	20260422	16.94	17.49	16.46	17.14	137023	17.14	up	up	correct
KLAC.US	KLA Corporation	20260422	1812.99	1814.34	1776.64	1812.0601	684000	1812.0601	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260422	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260422	85.63	86.17	83.68	85.2	506900	85.2	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20260422	1.26	1.29	1.24	1.28	258600	1.28	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260422	2.55	2.6	2.41	2.5	272700	2.5	down	down	correct
KMDA.US	Kamada Ltd	20260422	8.31	8.37	8.17	8.36	43300	8.36	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260422	0.75	0.79	0.75	0.75	114800	0.75
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260422	42.84	43.69	42.67	43.04	703300	43.04	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260422	358.89	358.89	347.77	349.51	268800	349.51	down	down	correct
KOD.US	Kodiak Sciences Inc	20260422	46.85	47.84	44.91	45.19	434600	45.19	down	down	correct
KOPN.US	Kopin Corporation	20260422	3	3.37	2.98	3.21	6832400	3.21	up	up	correct
KOSS.US	Koss Corporation	20260422	4.18	4.45	4.15	4.33	67800	4.33	up	up	correct
KPLT.US	Katapult Holdings Inc	20260422	7	7	6.81	6.81	15400	6.81	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260422	0.0039	0.0039	0.0039	0.0039	197005	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260422	2.494	2.5	2.42	2.44	13700	2.44	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260422	9.31	9.665	9.105	9.55	486100	9.55	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20260422	20.135	20.135	20.135	20.135	0	20.135
KRKR.US	36Kr Holdings Inc	20260422	3.65	3.65	3.65	3.65	0	3.65
KRMD.US	Repro Med Systems Inc	20260422	4.03	4.17	3.92	4.11	115900	4.11	up	up	correct
KRNT.US	Kornit Digital Ltd	20260422	15.98	16.12	15.765	15.96	179900	15.96	down	down	correct
KRNY.US	Kearny Financial Corp	20260422	7.93	8	7.85	7.87	303600	7.87	down	down	correct
KROS.US	Keros Therapeutics Inc	20260422	11.33	11.51	11.33	11.44	184200	11.44	up	up	correct
KRT.US	Karat Packaging Inc	20260422	28.64	28.99	28.0001	28.39	74527	28.39	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260422	59.96	64.2	58.57	59.79	212300	59.79	down	down	correct
KRYS.US	Krystal Biotech Inc	20260422	275.17	278.06	271.305	275.94	367700	275.94	up	up	correct
KTCC.US	Key Tronic Corporation	20260422	2.9	2.9	2.8	2.85	5700	2.85	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260422	70.12	70.98	67.64	68.61	3093400	68.61	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260422	0.693	0.73	0.693	0.71	230000	0.71	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260422	0.0109	0.0109	0.0109	0.0109	23628	0.0109
KURA.US	Kura Oncology Inc	20260422	9.56	9.62	9.37	9.53	983056	9.53	down	down	correct
KVHI.US	KVH Industries Inc	20260422	10.37	10.63	10.18	10.24	127900	10.24	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260422	6.54	6.54	6.06	6.13	11500	6.13	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260422	89.25	90.1	87.45	88.77	420100	88.77	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260422	10.5	12.36	10.36	11.53	1079100	11.53	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260422	7.29	7.34	7.27	7.3	27700	7.3	up	up	correct
LAKE.US	Lakeland Industries Inc	20260422	11.01	11.01	10.54	10.73	85700	10.73	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20260422	135	135.25	132.91	133.55	469400	133.55	down	up	incorrect
LAND.US	Gladstone Land Corporation	20260422	10.05	10.225	10.044	10.1	450800	10.0527	up	up	correct
LANDO.US	Gladstone Land Corporation	20260422	20.62	20.62	20.46	20.49	6900	20.368	down	down	correct
LARAX.US	LARAX	20260422	8.37	8.37	8.37	8.37	0	8.37
LARK.US	Landmark Bancorp Inc	20260422	26.75	27.24	26.74	27.24	3000	27.24	up	down	incorrect
LASR.US	nLIGHT Inc	20260422	72.98	74.084	68.8	71.98	827800	71.98	down	up	incorrect
LAUR.US	Laureate Education Inc	20260422	33.43	33.608	33.205	33.48	605200	33.48	up	down	incorrect
LBRDA.US	Liberty Broadband Corporation	20260422	57.14	57.22	56.15	56.52	125361	56.52	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260422	56.64	57.29	56.208	56.62	1083500	56.62	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260422	23.38	23.51	23.37	23.41	7600	23.41	up	up	correct
LBTYA.US	Liberty Global plc	20260422	12.41	12.49	11.85	11.95	2878838	11.95	down	down	correct
LBTYB.US	Liberty Global plc	20260422	14.71	17.65	14.21	17.01	29100	17.01	up	up	correct
LBTYK.US	Liberty Global plc	20260422	12.1	12.19	11.475	11.59	2201149	11.59	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260422	31.6	31.76	31.6	31.76	25500	31.76	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260422	7.11	7.22	6.88	6.91	22472100	6.91	down	down	correct
LCNB.US	LCNB Corp	20260422	16.75	16.88	16.35	16.64	13200	16.64	down	down	correct
LCRDX.US	LCRDX	20260422	8.37	8.37	8.37	8.37	0	8.37
LCRUX.US	LCRUX	20260422	8.37	8.37	8.37	8.37	0	8.37
LCUT.US	Lifetime Brands Inc	20260422	6.76	7.12	6.74	6.78	109200	6.7373	up	up	correct
LE.US	Lands' End Inc	20260422	12.58	12.776	12.01	12.23	153100	12.23	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260422	262.38	263.34	257.3	258.63	316800	258.63	down	down	correct
LEDS.US	SemiLEDs Corporation	20260422	1.38	1.4001	1.3	1.38	6400	1.38
LEE.US	Lee Enterprises Incorporated	20260422	8.79	9	8.655	8.74	28119	8.74	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20260422	21.38	21.765	21.36	21.62	42500	21.62	up	down	incorrect
LEGN.US	Legend Biotech Corporation	20260422	25.34	26.22	25.34	25.93	3256800	25.93	up	down	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260422	46.04	46.04	46.04	46.04	0	46.04
LESL.US	Leslie's Inc	20260422	2.04	2.26	1.9165	2.01	136257	2.01	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20260422	0.94	0.987	0.93	0.97	116400	0.97	up	down	incorrect
LFMD.US	LifeMD Inc	20260422	4.55	4.75	4.37	4.62	1035700	4.62	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260422	23.835	24	23.835	23.996	2000	23.996	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260422	6.83	6.93	6.81	6.91	1292200	6.91	up	up	correct
LFUS.US	Littelfuse Inc	20260422	400	403.74	390.18	394.55	197700	394.55	down	down	correct
LFVN.US	LifeVantage Corporation	20260422	4.92	5.035	4.85	4.9	55200	4.9	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20260422	0.813	0.867	0.808	0.856	111600	0.856	up	down	incorrect
LGIH.US	LGI Homes Inc	20260422	46.01	46.66	45.16	46.64	368500	46.64	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20260422	228.04	228.91	225	226.87	113900	226.87	down	up	incorrect
LGO.US	Largo Resources Ltd	20260422	1.27	1.31	1.25	1.28	814500	1.28	up	down	incorrect
LGVN.US	Longeveron Inc	20260422	1.01	1.07	1.01	1.03	399500	1.03	up	up	correct
LI.US	Li Auto Inc	20260422	18.79	18.95	18.61	18.65	2098900	18.65	down	down	correct
LIDR.US	Aeye Inc	20260422	1.73	1.84	1.73	1.81	649437	1.81	up	up	correct
LIDRW.US	AEye Inc	20260422	0.042	0.058	0.042	0.05	1100	0.05	up	up	correct
LIFE.US	aTyr Pharma Inc	20260422	16.5	16.56	15.85	16.11	203500	16.11	down	down	correct
LILA.US	Liberty Latin America Ltd	20260422	8.53	8.54	8.32	8.37	218665	8.37	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260422	8.69	8.72	8.5	8.57	653142	8.57	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260422	40.34	40.8	39.75	40.77	188200	40.77	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260422	18.7	19.02	18.19	18.33	700300	18.33	down	down	correct
LINK.US	Interlink Electronics Inc	20260422	3.03	3.03	2.9	3	20400	3	down	down	correct
LIQT.US	LiqTech International Inc	20260422	2.43	2.43	2.03	2.24	31100	2.24	down	down	correct
LITE.US	Lumentum Holdings Inc	20260422	849.85	874.17	818	873.6	4635200	873.6	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260422	2.48	2.68	2.48	2.63	281854	2.63	up	up	correct
LIVE.US	Live Ventures Incorporated	20260422	13.58	14.5	12.31	13.9	16000	13.9	up	up	correct
LIVN.US	LivaNova PLC	20260422	64.8	65.69	64.55	65.18	470200	65.18	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260422	3.55	3.9	3.5	3.83	39400	3.83	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260422	60.7	60.7	58.74	59.6	113500	59.0837	down	up	incorrect
LKQ.US	LKQ Corporation	20260422	31.42	31.54	31.07	31.39	2214300	31.39	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260422	112.74	114.6	112.34	112.8	94400	112.8	up	up	correct
LMB.US	Limbach Holdings Inc	20260422	94.76	97.19	93.61	95.49	245410	95.49	up	up	correct
LMFA.US	LM Funding America Inc	20260422	0.276	0.31	0.261	0.265	988700	0.265	down	down	correct
LMNR.US	Limoneira Company	20260422	12.58	12.82	12.38	12.47	43900	12.47	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20260422	0.07	0.07	0.07	0.07	512	0.07
LNSR.US	LENSAR Inc	20260422	5.4	5.6	5.385	5.44	108674	5.44	up	up	correct
LNT.US	Alliant Energy Corporation	20260422	71.6	72.02	70.61	70.96	1852200	70.4327	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260422	81.57	83.03	81.285	82.88	526300	82.88	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260422	4.5853	4.5853	4.44	4.5357	16483	4.5357	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260422	36.61	36.95	36.045	36.29	209600	36.29	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20260422	13.86	14.165	13.86	13.99	253600	13.99	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260422	8.51	8.815	8.51	8.75	78300	8.75	up	up	correct
LOGI.US	Logitech International S.A	20260422	98.94	99.14	97.7	98.01	820600	98.01	down	down	correct
LOOP.US	Loop Industries Inc	20260422	1.31	1.31	1.25	1.27	40700	1.27	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260422	174.03	174.32	170.74	173.15	239300	173.15	down	down	correct
LOVE.US	The Lovesac Company	20260422	17.16	17.22	16.37	16.4	248300	16.4	down	down	correct
LPCN.US	Lipocine Inc	20260422	2.34	2.46	2.32	2.42	248200	2.42	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260422	327.53	333.17	322.53	327.78	788600	327.78	up	up	correct
LPRO.US	Open Lending Corporation	20260422	1.72	1.805	1.67	1.75	728200	1.75	up	up	correct
LPSN.US	LivePerson Inc	20260422	3.24	3.24	2.71	2.82	420800	2.82	down	down	correct
LPTH.US	LightPath Technologies Inc	20260422	14.53	15.45	14.1	14.65	2144200	14.65	up	up	correct
LQDA.US	Liquidia Corporation	20260422	36.02	37.11	35.8	37.06	805100	37.06	up	up	correct
LQDT.US	Liquidity Services Inc	20260422	33.8	34.78	33.8	34.44	142700	34.44	up	up	correct
LRCX.US	Lam Research Corporation	20260422	261.71	266.14	257.4	265.55	9803300	265.55	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260422	4.6	4.665	4.47	4.56	1000600	4.56	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260422	15.96	15.97	15.94	15.94	2100	15.94	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260422	120	120.88	114.21	115.59	1725500	115.59	down	down	correct
LSTR.US	Landstar System Inc	20260422	180.55	180.55	176.6	177.37	664400	177.37	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260422	12.51	12.51	12.51	12.51	0	12.51
LTBR.US	Lightbridge Corporation	20260422	13.03	13.69	12.91	13.66	826000	13.66	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260422	11.56	11.56	11.56	11.56	0	11.56
LTCH.US	Latch Inc	20260422	0.201	0.26	0.172	0.24	195900	0.24	up	up	correct
LTCHW.US	Latch Inc	20260422	0.0002	0.0002	0.0002	0.0002	950	0.0002
LTIFX.US	LTIFX	20260422	12.71	12.71	12.71	12.71	0	12.71
LTRN.US	Lantern Pharma Inc	20260422	2.72	2.72	2.51	2.68	216400	2.68	down	up	incorrect
LTRX.US	Lantronix Inc	20260422	6.44	6.8	6.28	6.47	401529	6.47	up	down	incorrect
LTRYW.US	Lottery Com	20260422	0.0094	0.0094	0.0094	0.0094	938	0.0094
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260422	1.29	1.36	1.29	1.31	1032977	1.31	up	down	incorrect
LULU.US	Lululemon Athletica Inc	20260422	167.61	168.2	161.21	163.45	2513500	163.45	down	up	incorrect
LUNA.US	Luna Innovations Incorporated	20260422	1.05	1.05	1.05	1.05	2800	1.05
LUNG.US	Pulmonx Corporation	20260422	1.34	1.37	1.29	1.3	1045000	1.3	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260422	10.155	10.43	9.7	9.81	15200	9.81	down	down	correct
LVO.US	LiveOne Inc	20260422	4.94	5.285	4.78	5.05	71900	5.05	up	up	correct
LWAY.US	Lifeway Foods Inc	20260422	26.3	27.02	26.13	26.34	54300	26.34	up	down	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20260422	13.75	15.29	13.3	15.16	14179100	15.16	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20260422	2.31	2.375	2.285	2.35	2166400	2.1587	up	down	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20260422	1.63	1.63	1.51	1.55	35000	1.55	down	up	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20260422	1.85	1.91	1.8	1.82	1401900	1.82	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260422	24.4	24.78	23.65	24.78	72000	24.78	up	up	correct
LYFT.US	Lyft Inc	20260422	14.97	14.98	14.275	14.44	11126300	14.44	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20260422	0.8	0.8	0.7052	0.761	1662	0.761	down	down	correct
LYTS.US	LSI Industries Inc	20260422	20.86	21.32	20.54	20.71	684796	20.71	down	down	correct
LZ.US	LegalZoom.com Inc	20260422	6.615	6.72	6.535	6.61	1553000	6.61	down	down	correct
MANH.US	Manhattan Associates Inc	20260422	149	149.01	139.6	142.88	1479800	142.88	down	down	correct
MAPS.US	WM Technology Inc	20260422	0.352	0.431	0.32	0.39	30060300	0.39	up	up	correct
MAPSW.US	WM Technology Inc	20260422	0.0071	0.0071	0.0071	0.0071	281443	0.0071
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260422	2	2	2	2	0	2
MAQCU.US	Maquia Capital Acquisition Corporation	20260422	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260422	376.02	377.61	366.53	367.13	1391500	367.13	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260422	11.83	12.19	11.68	11.84	53005400	11.84	up	up	correct
MARK.US	Remark Holdings Inc	20260422	0.0012	0.0012	0.0012	0.0012	2613	0.0012
MARPS.US	Marine Petroleum Trust	20260422	5.06	5.06	4.78	4.84	32600	4.84	down	down	correct
MASI.US	Masimo Corporation	20260422	178.49	178.53	178.37	178.53	606200	178.53	up	up	correct
MASS.US	908 Devices Inc	20260422	7.31	7.475	7.11	7.13	226200	7.13	down	down	correct
MAT.US	Mattel Inc	20260422	14.99	15.23	14.82	15.15	5590400	15.15	up	up	correct
MATW.US	Matthews International Corporation	20260422	27.22	28.09	27.07	28.06	199900	28.06	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20260422	1.59	1.69	1.57	1.6	259439	1.6	up	down	incorrect
MBIN.US	Merchants Bancorp	20260422	49.45	49.98	49.14	49.43	127900	49.43	down	down	correct
MBINN.US	Merchants Bancorp	20260422	20.05	20.34	20.05	20.23	2300	20.23	up	up	correct
MBIO.US	Mustang Bio Inc	20260422	0.738	0.765	0.715	0.765	80000	0.765	up	up	correct
MBOT.US	Microbot Medical Inc	20260422	2.18	2.25	2.15	2.22	1672543	2.22	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260422	2.54	2.54	2.42	2.5	57900	2.5	down	down	correct
MBUU.US	Malibu Boats Inc	20260422	26.21	26.31	24.94	25.21	319600	25.21	down	up	incorrect
MBWM.US	Mercantile Bank Corporation	20260422	51.6	51.6	49.69	50.42	132200	50.42	down	up	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260422	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260422	31.6	31.83	31.235	31.71	61700	31.4312	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260422	23.76	23.81	23.11	23.16	85600	23.16	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260422	82.47	82.9	81.09	82.48	8901100	82.48	up	up	correct
MCHX.US	Marchex Inc	20260422	1.69	1.79	1.66	1.73	22600	1.73	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260422	8.71	8.92	8.34	8.44	51600	8.44	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260422	103	114.27	103	114.24	537600	114.24	up	up	correct
MDB.US	MongoDB Inc	20260422	267.77	272.37	265.1	269.54	1181600	269.54	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260422	531.69	536.32	523.24	529.14	199200	529.14	down	down	correct
MDIA.US	MediaCo Holding Inc	20260422	0.86	0.925	0.86	0.888	19700	0.888	up	up	correct
MDLZ.US	Mondelez International Inc	20260422	56.18	56.54	55.79	56.06	5639800	56.06	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20260422	11.21	11.21	11.21	11.21	308	11.21
MDRX.US	Allscripts Healthcare Solutions Inc	20260422	4.3	4.3	4.3	4.3	0	4.3
MDWD.US	MediWound Ltd	20260422	16.7	17.175	16.61	17.08	49700	17.08	up	up	correct
MDXG.US	MiMedx Group Inc	20260422	3.21	3.42	3.21	3.31	1428300	3.31	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260422	2.3	2.37	2.21	2.28	94400	2.28	down	down	correct
MEDP.US	Medpace Holdings Inc	20260422	519.39	527.75	503.77	508.46	445700	508.46	down	up	incorrect
MELI.US	MercadoLibre Inc	20260422	1871.74	1881.38	1843.96	1860.98	255561	1860.98	down	up	incorrect
MEOH.US	Methanex Corporation	20260422	59.06	60.35	58.86	60.1	1169700	60.1	up	up	correct
MERC.US	Mercer International Inc	20260422	1.11	1.22	1.1	1.14	519300	1.14	up	up	correct
MESO.US	Mesoblast Limited	20260422	15.98	16	15.63	15.74	230200	15.74	down	down	correct
METC.US	Ramaco Resources Inc	20260422	15.4	15.68	14.4	14.92	1934000	14.92	down	down	correct
MFIN.US	Medallion Financial Corp	20260422	9.48	10.02	9.3501	9.59	73161	9.59	up	up	correct
MGEE.US	MGE Energy Inc	20260422	78.65	79.23	78.13	78.64	183300	78.64	down	down	correct
MGNI.US	Magnite Inc	20260422	13.23	13.48	13.11	13.39	1504000	13.39	up	up	correct
MGNX.US	MacroGenics Inc	20260422	3.52	3.54	3.39	3.42	453387	3.42	down	down	correct
MGPI.US	MGP Ingredients Inc	20260422	19.83	20.19	19.83	20.03	153800	20.03	up	up	correct
MGRC.US	McGrath RentCorp	20260422	109.8	110	107	109.52	942700	109.52	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260422	10.58	10.59	9.94	10.03	1002700	10.03	down	down	correct
MGYR.US	Magyar Bancorp Inc	20260422	17.75	17.9	17.75	17.9	676	17.9	up	up	correct
MIDD.US	The Middleby Corporation	20260422	145.12	146.45	142.1	144.67	741700	144.67	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260422	6.5	6.75	5.88	6.28	169500	6.28	down	down	correct
MIND.US	MIND Technology Inc	20260422	6.14	6.45	6.12	6.3	150300	6.3	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260422	93.47	94.42	92.865	94.31	1125600	94.31	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260422	1.93	2.05	1.91	2.01	1676800	2.01	up	up	correct
MITK.US	Mitek Systems Inc	20260422	15.34	15.41	14.33	14.61	1004800	14.61	down	down	correct
MKSI.US	MKS Instruments Inc	20260422	280.97	282.62	266.85	278.45	1704200	278.45	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260422	17.39	17.765	17.25	17.45	17700	17.45	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260422	164.13	164.36	161.71	162.61	307300	162.61	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260422	103.18	103.18	100.44	101.28	67000	101.28	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260422	10.59	10.62	10.57	10.57	127400	10.57	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260422	10.69	10.69	10.69	10.69	0	10.69
MLCO.US	Melco Resorts & Entertainment Limited	20260422	5.9	6.07	5.88	5.99	1349400	5.99	up	up	correct
MLKN.US	MillerKnoll Inc	20260422	17.45	17.66	17.31	17.4	604600	17.4	down	up	incorrect
MMLP.US	Martin Midstream Partners L.P	20260422	2.83	2.96	2.75	2.8	78900	2.8	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260422	68.38	70.21	68.24	69.72	528500	69.72	up	up	correct
MMYT.US	MakeMyTrip Limited	20260422	47.92	48.06	45.13	45.88	1203900	45.88	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260422	1.08	1.1097	1.08	1.0801	12129	1.0801	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260422	68.91	70.49	68.02	69.74	1406300	69.74	up	up	correct
MNKD.US	MannKind Corporation	20260422	2.75	2.76	2.66	2.74	3928200	2.74	down	down	correct
MNOV.US	MediciNova Inc	20260422	1.42	1.42	1.4	1.41	8100	1.41	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260422	53.15	53.81	51.66	53.3	152600	53.3	up	up	correct
MNRO.US	Monro Inc	20260422	17.6	17.71	17.16	17.57	643700	17.57	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260422	23.75	23.9	23.51	23.56	32238	23.56	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260422	25	25	25	25	500	25
MNST.US	Monster Beverage Corporation	20260422	75.78	76.68	75.54	75.95	4062800	75.95	up	up	correct
MNTK.US	Montauk Renewables Inc	20260422	1.4	1.48	1.4	1.44	257600	1.44	up	up	correct
MNTS.US	Momentus Inc	20260422	5.77	6.151	5.25	5.55	1804500	5.55	down	down	correct
MNTSW.US	Momentus Inc	20260422	0.0143	0.0143	0.0143	0.0143	105458	0.0143
MOLN.US	Molecular Partners AG American Depositary Shares	20260422	4.34	4.34	4.34	4.34	1300	4.34
MOMO.US	Momo Inc	20260422	6.4	6.43	6.27	6.32	679100	6.32	down	up	incorrect
MORN.US	Morningstar Inc	20260422	188.77	191.88	184.56	186.16	453700	186.16	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20260422	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260422	17.15	17.52	16.72	17.36	40000	17.36	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20260422	11.53	11.69	10.8421	11.57	35118	11.57	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260422	33.43	34.19	33.295	34.04	180124	34.04	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20260422	1545.0601	1560.09	1519.21	1522.04	538600	1522.04	down	up	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20260422	4.45	4.49	4.39	4.47	2047500	4.47	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20260422	0.225	0.225	0.225	0.225	200	0.225
MRAM.US	Everspin Technologies Inc	20260422	12.88	13.2	12.631	12.93	390500	12.93	up	down	incorrect
MRBK.US	Meridian Corporation	20260422	20.44	20.445	20.14	20.2	52800	20.2	down	up	incorrect
MRCY.US	Mercury Systems Inc	20260422	85.18	85.46	81.55	82.61	383000	82.61	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260422	0.322	0.33	0.314	0.321	1654500	0.321	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260422	1.6	1.6	1.53	1.54	51000	1.54	down	down	correct
MRLN.US	Marlin Business Services Corp	20260422	12.2	12.39	11.03	12.13	1359200	12.13	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260422	1.21	1.24	1.18	1.24	12600	1.24	up	up	correct
MRNA.US	Moderna Inc	20260422	55.4	55.93	54.35	55.6	3506600	55.6	up	up	correct
MRTN.US	Marten Transport Ltd	20260422	14.97	15	14.64	14.75	877100	14.75	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260422	3.74	3.805	3.67	3.69	2462400	3.69	down	down	correct
MRVL.US	Marvell Technology Inc	20260422	153.66	158.69	151.09	157.32	30765800	157.32	up	up	correct
MS.US	PO	20260422	17.48	17.5499	17.48	17.51	61229	17.51	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260422	23.2	23.38	22.91	23.07	86800	23.07	down	down	correct
MSEX.US	Middlesex Water Company	20260422	53.1	53.8	53	53.48	135100	53.48	up	up	correct
MSFT.US	Microsoft Corporation	20260422	426.19	433.7	423.67	432.92	29378200	432.92	up	up	correct
MSGM.US	Motorsport Games Inc	20260422	4.02	4.04	3.75	3.76	43300	3.76	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260422	174.93	183.25	174	179.36	31893900	179.36	up	up	correct
MTC.US	Mmtec Inc	20260422	6.31	6.53	6.142	6.35	53600	6.35	up	up	correct
MTCH.US	Match Group Inc	20260422	36.11	36.61	35.76	36.53	2406500	36.53	up	up	correct
MTEX.US	Mannatech Incorporated	20260422	4.79	4.86	4.7	4.7	4400	4.7	down	down	correct
MTLS.US	Materialise NV	20260422	5.43	5.48	5.33	5.46	56100	5.46	up	up	correct
MTRX.US	Matrix Service Company	20260422	12.1	12.18	11.95	12.02	127100	12.02	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260422	289.46	289.68	274.11	277	1489100	277	down	up	incorrect
MU.US	Micron Technology Inc	20260422	462.93	491.98	458.56	487.48	45998100	487.48	up	down	incorrect
MVBF.US	MVB Financial Corp	20260422	25.83	26.12	25.803	25.99	12200	25.99	up	up	correct
MVIS.US	MicroVision Inc	20260422	0.66	0.69	0.65	0.68	3060100	0.68	up	up	correct
MVST.US	Microvast Holdings Inc	20260422	1.89	2.1	1.89	2.07	3388751	2.07	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260422	0.0449	0.0449	0.0449	0.0449	106116	0.0449
MXCT.US	MaxCyte Inc.	20260422	0.87	0.899	0.856	0.89	571900	0.89	up	up	correct
MYFW.US	First Western Financial Inc	20260422	26.1	26.35	25.6	25.81	14300	25.81	down	down	correct
MYGN.US	Myriad Genetics Inc	20260422	4.99	5.11	4.99	5.08	717100	5.08	up	up	correct
MYPS.US	Playstudios Inc	20260422	0.4466	0.4806	0.4466	0.4564	436336	0.4564	up	up	correct
MYPSW.US	MYPSW	20260422	0.004	0.004	0.004	0.004	200	0.004
MYRG.US	MYR Group Inc	20260422	338.99	342.12	329.95	333.04	216700	333.04	down	down	correct
MYSZ.US	My Size Inc	20260422	0.67	0.67	0.63	0.645	17100	0.645	down	down	correct
NAII.US	Natural Alternatives International Inc	20260422	2.75	2.8	2.73	2.8	36400	2.8	up	up	correct
NATH.US	Nathan's Famous Inc	20260422	101.24	101.3	101.12	101.14	22157	101.14	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260422	26.63	27	26.45	26.91	94100	26.91	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260422	2.82	2.879	2.68	2.87	359400	2.87	up	up	correct
NAVI.US	Navient Corporation	20260422	8.98	9.04	8.805	8.93	852800	8.93	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20260422	131.25	131.43	129.89	131.18	753400	131.18	down	down	correct
NBN.US	Northeast Bank	20260422	122.67	123.48	120.81	121.21	70400	121.21	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20260422	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260422	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260422	45.35	45.35	44.31	44.72	265700	44.72	down	down	correct
NBTX.US	Nanobiotix S.A	20260422	31.37	32.6	31.35	32.195	41310	32.195	up	up	correct
NCMI.US	National CineMedia Inc	20260422	3.52	3.55	3.47	3.51	180400	3.51	down	down	correct
NCNA.US	NuCana plc	20260422	2.17	2.19	2.12	2.13	16900	2.13	down	down	correct
NCNO.US	nCino Inc	20260422	18.39	18.81	17.805	18.05	2181800	18.05	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260422	74.45	87.355	74.45	85.2	94070	85.2	up	up	correct
NCTY.US	The9 Limited	20260422	5.97	5.97	5.5	5.63	13700	5.63	down	down	correct
NDAQ.US	Nasdaq Inc	20260422	87.6	88.56	84.88	86.37	3850200	86.37	down	down	correct
NDLS.US	Noodles & Company	20260422	9.86	10.62	9.41	10.55	82200	10.55	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260422	5.1	5.75	5.1	5.4	26300	5.4	up	up	correct
NDSN.US	Nordson Corporation	20260422	283.51	283.52	278.48	279.45	224200	279.45	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260422	24.51	24.715	24.07	24.57	28677	24.57	up	up	correct
NEGG.US	Newegg Commerce Inc	20260422	42.5	44.98	42.37	43.74	100700	43.74	up	up	correct
NEO.US	NeoGenomics Inc	20260422	8.06	8.2	7.75	8.18	1937500	8.18	up	up	correct
NEOG.US	Neogen Corporation	20260422	9.55	9.58	9.29	9.52	2136800	9.52	down	down	correct
NEON.US	Neonode Inc	20260422	1.63	1.74	1.61	1.72	97200	1.72	up	up	correct
NEPH.US	Nephros Inc	20260422	2.89	2.92	2.84	2.84	10800	2.84	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260422	7.11	7.58	6.86	7.35	142800	7.35	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260422	24.21	24.6	23.45	23.71	1695100	23.71	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20260422	12.74	12.9447	12.65	12.72	153798	12.72	down	up	incorrect
NEXI.US	NexImmune Inc	20260422	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260422	7.58	7.7	7.365	7.49	2142673	7.49	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260422	13.61	13.68	13.52	13.65	162700	13.65	up	down	incorrect
NFE.US	New Fortress Energy Inc	20260422	0.62	0.673	0.62	0.65	5626300	0.65	up	down	incorrect
NFLX.US	Netflix Inc	20260422	93.06	93.85	92.77	93.24	33694300	93.24	up	up	correct
NHTC.US	Natural Health Trends Corp	20260422	2.86	2.95	2.82	2.93	24000	2.93	up	up	correct
NICE.US	NICE Ltd	20260422	106.8	108.7	105.28	105.6	337100	105.6	down	down	correct
NICHX.US	NICHX	20260422	26.14	26.14	26.14	26.14	0	25.9439
NIU.US	Niu Technologies	20260422	3.12	3.25	3.1	3.17	282900	3.17	up	up	correct
NKSH.US	National Bankshares Inc	20260422	37.4	37.87	36.86	37.02	32800	37.02	down	down	correct
NKTR.US	Nektar Therapeutics	20260422	95.43	98.49	93	93.2	3653800	93.2	down	down	correct
NKTX.US	Nkarta Inc	20260422	3.39	3.42	3.05	3.09	1398000	3.09	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260422	8.29	8.4	8.28	8.3	388900	8.3	up	down	incorrect
NMIH.US	NMI Holdings Inc	20260422	39.89	40.37	39.8	40.28	391100	40.28	up	down	incorrect
NMRD.US	Nemaura Medical Inc	20260422	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260422	16.37	16.625	16.175	16.55	1705700	16.55	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20260422	5.1	5.4	5.1	5.11	54900	5.11	up	down	incorrect
NNAVW.US	NextNav Inc. Warrant	20260422	6.99	6.99	6.99	6.99	279504	6.99
NNBR.US	NN Inc	20260422	2.19	2.38	2.12	2.36	1174900	2.36	up	up	correct
NNDM.US	Nano Dimension Ltd	20260422	1.8	1.85	1.78	1.81	1675900	1.81	up	up	correct
NNOX.US	Nano	20260422	2.195	2.195	1.94	2	4545911	2	down	down	correct
NODK.US	NI Holdings Inc	20260422	12.86	13.05	12.86	13.05	7100	13.05	up	up	correct
NOTV.US	Inotiv Inc	20260422	0.3099	0.315	0.29	0.3014	482146	0.3014	down	down	correct
NOVT.US	Novanta Inc	20260422	133.49	135.46	131.13	133.19	345200	133.19	down	up	incorrect
NPCE.US	NeuroPace Inc	20260422	16.49	17.47	16.49	16.98	253500	16.98	up	down	incorrect
NRC.US	National Research Corporation	20260422	17.34	17.585	17.255	17.5	66479	17.5	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260422	11.01	11.08	10.665	10.74	268900	10.74	down	down	correct
NRIM.US	Northrim BanCorp Inc	20260422	24.23	25	23.81	24.3	134618	24.3	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260422	16.56	16.685	16.3	16.63	694700	16.63	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260422	12.94	12.94	12.94	12.94	0	12.94
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260422	13.15	13.15	13.15	13.15	0	13.15
NRXP.US	NRx Pharmaceuticals Inc	20260422	3.04	3.04	2.82	2.97	1199722	2.97	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260422	0.0142	0.0142	0.0142	0.0142	65089	0.0142
NSIT.US	Insight Enterprises Inc	20260422	77.3	78.47	76.23	77.02	187600	77.02	down	down	correct
NSPR.US	InspireMD Inc	20260422	1.34	1.37	1.32	1.32	13300	1.32	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260422	45.8	46.1	44.88	45.29	217900	45.29	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260422	14.38	14.81	14.21	14.5	17600	14.5	up	up	correct
NTAP.US	NetApp Inc	20260422	112.4	112.85	110.01	111.02	2149700	111.02	down	down	correct
NTCT.US	NetScout Systems Inc	20260422	33.57	33.6	32.95	33.21	414812	33.21	down	down	correct
NTES.US	NetEase Inc	20260422	113.49	113.96	113.04	113.27	449800	113.27	down	down	correct
NTGR.US	NETGEAR Inc	20260422	26.8	27.25	25.61	25.95	677822	25.95	down	down	correct
NTIC.US	Northern Technologies International Corporation	20260422	8.12	8.17	8.03	8.03	5700	8.03	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20260422	15.71	16.58	15.65	16.57	3762700	16.57	up	down	incorrect
NTNX.US	Nutanix Inc	20260422	41.31	41.51	40.71	41.46	2056600	41.46	up	down	incorrect
NTRA.US	Natera Inc	20260422	207.41	209.33	203.47	207.78	1001500	207.78	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20260422	4.15	4.2247	4.0993	4.17	3090	4.17	up	down	incorrect
NTRBW.US	Nutriband Inc. Warrant	20260422	1.195	1.195	1.195	1.195	0	1.195
NTRS.US	Northern Trust Corporation	20260422	171.74	172.59	166.78	167.83	1690500	167.83	down	down	correct
NTRSO.US	Northern Trust Corporation	20260422	19.17	19.28	19.15	19.25	30300	19.25	up	up	correct
NTWK.US	NetSol Technologies Inc	20260422	3.51	3.55	3.5	3.55	14400	3.55	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260422	107.77	109.53	105.76	108.85	581500	108.85	up	down	incorrect
NUWE.US	Nuwellis Inc	20260422	1.19	1.19	1.13	1.15	18100	1.15	down	up	incorrect
NVAX.US	Novavax Inc	20260422	8.54	8.65	8.4	8.45	3523200	8.45	down	down	correct
NVCR.US	NovoCure Limited	20260422	12.46	13.16	12.43	13.02	1371900	13.02	up	up	correct
NVDA.US	NVIDIA Corporation	20260422	200.99	202.5	199	202.5	107501000	202.5	up	up	correct
NVEC.US	NVE Corporation	20260422	83.04	84.5	82.79	84.28	93100	84.28	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260422	535.3	535.3	510.07	521.12	399500	521.12	down	down	correct
NVNO.US	enVVeno Medical Corp	20260422	12.9	12.9	12.6	12.6	1600	12.6	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260422	0.0035	0.0035	0.0031	0.0031	785	0.0031	down	down	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260422	16.125	18.67	16.01	18.47	84760100	18.47	up	up	correct
NVVE.US	Nuvve Holding Corp	20260422	0.565	0.572	0.517	0.529	315100	0.529	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260422	13.22	13.31	13.105	13.2	783316	13.2	down	down	correct
NWE.US	NorthWestern Corporation	20260422	71.45	71.45	68.81	69.44	449400	69.44	down	down	correct
NWFL.US	Norwood Financial Corp	20260422	30.26	30.7	30.21	30.7	16400	30.7	up	up	correct
NWL.US	Newell Brands Inc	20260422	4.26	4.28	4.11	4.12	3897500	4.12	down	down	correct
NWPX.US	Northwest Pipe Company	20260422	81.43	83.28	80.99	81.47	108500	81.47	up	down	incorrect
NWS.US	News Corporation	20260422	30.48	30.955	30.4	30.74	673354	30.74	up	down	incorrect
NWSA.US	News Corporation	20260422	26.23	26.88	25.87	26.65	3005300	26.65	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260422	228.5	228.94	224.79	225.75	2567300	225.75	down	down	correct
NXST.US	Nexstar Media Group Inc	20260422	206.94	210.65	205.56	210.2	244400	210.2	up	up	correct
NXTC.US	NextCure Inc	20260422	10.89	12.23	10.55	12	158100	12	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260422	0.0002	0.0002	0.0002	0.0002	400	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260422	3.24	3.24	3.06	3.07	36400	3.07	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260422	35.38	35.7	34.87	35.42	34800	35.42	up	down	incorrect
OCC.US	Optical Cable Corporation	20260422	11.6	12.02	11.3	11.7	223800	11.7	up	up	correct
OCCI.US	OFS Credit Company Inc	20260422	3.01	3.07	2.98	2.98	271600	2.98	down	down	correct
OCCIO.US	OFS Credit Company Inc	20260422	24.96	24.96	24.96	24.96	0	24.96
OCFC.US	OceanFirst Financial Corp	20260422	18.9	18.96	18.69	18.78	472170	18.5831	down	down	correct
OCG.US	Oriental Culture Holding LTD	20260422	0.698	0.717	0.62	0.62	177067	1.86	down	down	correct
OCGN.US	Ocugen Inc	20260422	1.8	1.8	1.67	1.68	12455400	1.68	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260422	12.7	12.89	12.7	12.79	603700	12.79	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260422	9.54	9.8	9.46	9.66	2810800	9.66	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260422	226.55	227.08	219.34	219.98	1223500	219.98	down	down	correct
OESX.US	Orion Energy Systems Inc	20260422	9.33	9.65	9.2714	9.5	25900	9.5	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260422	15.4	15.5	15.4	15.5	300	15.5	up	up	correct
OFIX.US	Orthofix Medical Inc	20260422	12.12	12.355	12.07	12.14	262461	12.14	up	down	incorrect
OFLX.US	Omega Flex Inc	20260422	33.67	33.9	32.9	33.32	35100	33.32	down	up	incorrect
OFS.US	OFS Capital Corporation	20260422	4	4.1699	3.9901	4.01	21025	4.01	up	down	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260422	23.31	23.31	23.31	23.31	0	23.31
OGI.US	OrganiGram Holdings Inc	20260422	1.44	1.65	1.44	1.59	3251500	1.59	up	down	incorrect
OKTA.US	Okta Inc	20260422	78.01	79.02	76.854	78.7	3223300	78.7	up	up	correct
OLB.US	The OLB Group Inc	20260422	0.5	0.5	0.4718	0.4966	268000	0.4966	down	down	correct
OLED.US	Universal Display Corporation	20260422	100.04	100.28	98.84	99.19	515300	99.19	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260422	88.31	90.398	87.65	89.34	1185200	89.34	up	down	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20260422	16.7	16.99	15.915	16.24	953500	16.24	down	up	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20260422	2.04	2.04	2.03	2.03	1419400	2.03	down	up	incorrect
OM.US	Outset Medical Inc	20260422	4.52	4.64	4.432	4.52	86700	4.52
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260422	116.19	117.33	115.57	115.57	52800	115.57	down	up	incorrect
OMCL.US	Omnicell Inc	20260422	37.02	37.37	35.83	36.65	331200	36.65	down	up	incorrect
OMER.US	Omeros Corporation	20260422	13.52	13.59	13.22	13.37	890500	13.37	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20260422	0.99	1.035	0.962	0.962	1271600	0.962	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260422	0.101	0.101	0.101	0.101	200	0.101
ON.US	ON Semiconductor Corporation	20260422	88.72	89.69	87.02	88.99	11538800	88.99	up	up	correct
ONB.US	Old National Bancorp	20260422	23.87	24.23	23.27	24.02	6990700	24.02	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260422	1.13	1.19	1.12	1.15	732600	1.15	up	up	correct
ONDS.US	Ondas Holdings Inc	20260422	11.27	11.61	10.85	11.06	67613600	11.06	down	down	correct
ONEW.US	OneWater Marine Inc	20260422	11.09	11.43	10.59	10.7	115100	10.7	down	down	correct
OPBK.US	OP Bancorp	20260422	14.14	14.25	14.095	14.17	21690	14.17	up	up	correct
OPCH.US	Option Care Health Inc	20260422	28.12	28.48	27.9	28.38	1102800	28.38	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260422	5.66	5.66	5.25	5.43	43637100	5.43	down	down	correct
OPGN.US	OpGen Inc	20260422	0.0005	0.0005	0.0005	0.0005	0	0.0005
OPHC.US	OptimumBank Holdings Inc	20260422	5.45	5.48	5.3	5.39	343000	5.39	down	down	correct
OPK.US	OPKO Health Inc	20260422	1.22	1.26	1.22	1.23	1637892	1.23	up	down	incorrect
OPRA.US	Opera Limited	20260422	17.8	17.8	17.06	17.23	417723	17.23	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20260422	5.73	5.87	5.64	5.75	467800	5.75	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20260422	7	7.36	6.68	6.8	418600	6.8	down	down	correct
ORGN.US	Origin Materials Inc	20260422	2.27	2.42	2.27	2.33	31400	2.33	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260422	0.0032	0.0032	0.0032	0.0032	377183	0.0032
ORGO.US	Organogenesis Holdings Inc	20260422	2.43	2.508	2.39	2.41	1098000	2.41	down	down	correct
ORGS.US	Orgenesis Inc	20260422	0.3	0.3	0.3	0.3	0	0.3
ORIC.US	ORIC Pharmaceuticals Inc	20260422	10.71	10.93	10.185	10.77	1741668	10.77	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260422	93.81	94.72	93.41	93.92	4237900	93.92	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20260422	3.86	3.94	3.86	3.9	98100	3.9	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20260422	37.93	38.38	35.54	35.87	147600	35.87	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20260422	21.43	21.5	21.15	21.21	329200	21.138	down	down	correct
OSIS.US	OSI Systems Inc	20260422	300.39	304.22	290.28	292.52	226200	292.52	down	down	correct
OSPN.US	OneSpan Inc	20260422	11.8	11.81	11.59	11.71	334600	11.71	down	down	correct
OSS.US	One Stop Systems Inc	20260422	10.42	11.28	10.11	10.4	1635800	10.4	down	down	correct
OSUR.US	OraSure Technologies Inc	20260422	3.18	3.23	3.1	3.12	365400	3.12	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260422	23.78	23.78	23.05	23.12	923600	23.12	down	down	correct
OTEX.US	Open Text Corporation	20260422	23.62	23.73	23.2	23.49	1625300	23.49	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20260422	0.29	0.314	0.283	0.29	9213800	0.29
OTLY.US	Oatly Group AB	20260422	13.47	13.5	12.82	12.87	40400	12.87	down	down	correct
OTTR.US	Otter Tail Corporation	20260422	87.64	88.09	86.57	86.92	218400	86.92	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260422	46.51	46.94	46.25	46.25	7900	46.0001	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260422	2.87	2.9	2.66	2.66	2022800	2.66	down	down	correct
OVLY.US	Oak Valley Bancorp	20260422	34.72	34.9	34.06	34.19	31800	34.19	down	down	correct
OWSCX.US	OWSCX	20260422	19.12	19.12	19.12	19.12	0	19.12
OXBR.US	Oxbridge Re Holdings Limited	20260422	0.827	0.9433	0.8101	0.92	33299	0.92	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260422	0.1072	0.1072	0.1072	0.1072	2500	0.1072
OXLC.US	Oxford Lane Capital Corp	20260422	10.02	10.08	9.98	10.05	522600	10.05	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260422	24.15	24.15	24.15	24.15	400	24.15
OXLCM.US	Oxford Lane Capital Corp	20260422	24.87	24.9	24.87	24.9	9200	24.9	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260422	24.88	24.9	24.88	24.9	600	24.9	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20260422	1.89	1.92	1.88	1.88	856900	1.88	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260422	23.87	23.87	23.84	23.84	800	23.84	down	down	correct
OZK.US	Bank OZK	20260422	48.01	48.15	46.6	47.52	2050100	47.52	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260422	16.51	16.685	16.5	16.57	36800	16.285	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260422	21.06	21.37	21.05	21.2	2362800	20.8155	up	up	correct
PAAS.US	Pan American Silver Corp	20260422	57.11	57.43	56.1	56.46	3500800	56.46	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260422	1.76	1.77	1.67	1.71	4714400	1.71	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260422	22.97	23.08	22.92	22.94	1156400	22.5483	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260422	54.57	55.005	53.3401	53.97	165734	53.97	down	down	correct
PALI.US	Palisade Bio Inc	20260422	2.8	2.86	2.29	2.34	9014300	2.34	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260422	7.34	7.34	7.095	7.32	369700	7.32	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260422	175.5	181.52	175.15	181.2	5903200	181.2	up	up	correct
PASG.US	Passage Bio Inc	20260422	6.11	6.37	5.9	6.13	156600	6.13	up	up	correct
PATK.US	Patrick Industries Inc	20260422	103.94	104.26	100.41	101.37	344100	101.37	down	down	correct
PAVM.US	PAVmed Inc	20260422	9.34	9.38	9.15	9.37	8100	9.37	up	up	correct
PAX.US	Patria Investments Limited	20260422	13.23	13.375	13.03	13.12	850600	13.12	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260422	5.2	5.265	5.155	5.2	1938200	5.2
PAYS.US	PaySign Inc	20260422	6.37	6.43	6.15	6.4	541200	6.4	up	up	correct
PAYX.US	Paychex Inc	20260422	93.38	94.31	92.54	93.43	3066800	93.43	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260422	14.01	14.375	14.01	14.19	6100	14.19	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260422	13.6	13.6	13.6	13.6	1023	13.6
PBLA.US	Panbela Therapeutics Inc	20260422	0.0111	0.0111	0.0111	0.0111	489	0.0111
PBYI.US	Puma Biotechnology Inc	20260422	7.3	7.48	7.27	7.43	198900	7.43	up	up	correct
PCAR.US	PACCAR Inc	20260422	126.54	127.89	124.53	125.27	2317500	125.27	down	down	correct
PCB.US	PCB Bancorp	20260422	23.88	24.26	23.86	24.01	16300	24.01	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260422	24.65	25.13	24.42	24.88	360600	24.88	up	down	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20260422	2.82	3.27	2.77	3.07	190000	3.07	up	up	correct
PCT.US	PureCycle Technologies Inc	20260422	6.84	7.23	6.84	7.18	3438700	7.18	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260422	6.2	6.2	6.2	6.2	0	6.2
PCTTW.US	PureCycle Technologies Inc	20260422	0.485	0.485	0.485	0.485	2278	0.485
PCTY.US	Paylocity Holding Corporation	20260422	103.73	105.465	101.45	104.13	709500	104.13	up	up	correct
PCVX.US	Vaxcyte Inc	20260422	61.01	61.82	60.27	60.81	817200	60.81	down	down	correct
PCYO.US	Pure Cycle Corporation	20260422	11.44	11.545	11.23	11.49	46000	11.49	up	up	correct
PDD.US	Pinduoduo Inc	20260422	99.43	100.23	98.8	100.05	5926000	100.05	up	up	correct
PDEX.US	Pro	20260422	50.78	53.16	49.7	50.76	32318	50.76	down	down	correct
PDFS.US	PDF Solutions Inc	20260422	44.28	44.28	42.79	43.78	251774	43.78	down	down	correct
PDLB.US	PDL Community Bancorp	20260422	17.51	17.58	17.36	17.45	31100	17.45	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20260422	1.35	1.35	1.26	1.29	541800	1.29	down	down	correct
PDSKX.US	PDSKX	20260422	28.3	28.3	28.3	28.3	0	28.3
PDSRX.US	PDSRX	20260422	28.05	28.05	28.05	28.05	0	28.05
PDSYX.US	PDSYX	20260422	28.72	28.72	28.72	28.72	0	28.72
PEB.US	PH	20260422	18.5	18.5	18.5	18.5	963	18.5
PEBK.US	Peoples Bancorp of North Carolina Inc	20260422	40.94	41.635	39.53	39.55	43958	39.55	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260422	34.45	34.52	33.75	33.92	448500	33.92	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260422	38.88	39.125	38.01	38.24	591300	38.24	down	down	correct
PEGA.US	Pegasystems Inc	20260422	40.98	41.85	37.17	37.48	5259300	37.48	down	down	correct
PENN.US	Penn National Gaming Inc	20260422	15.66	15.84	14.64	14.77	7469400	14.77	down	down	correct
PEP.US	PepsiCo Inc	20260422	155.08	157.22	153.55	153.79	5921300	153.79	down	down	correct
PERI.US	Perion Network Ltd	20260422	10.74	10.88	10.65	10.74	178900	10.74
PESI.US	Perma	20260422	12.74	13	12.64	12.72	73500	12.72	down	down	correct
PETS.US	PetMed Express Inc	20260422	2.32	2.32	2.28	2.32	108600	2.32
PETV.US	PetVivo Holdings Inc. Common Stock	20260422	0.72	0.799	0.72	0.7838	2785	0.7838	up	up	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20260422	0.029	0.029	0.029	0.029	10	0.029
PETZ.US	TDH Holdings Inc	20260422	1.08	1.095	1.01	1.01	2800	1.01	down	down	correct
PFALX.US	PFALX	20260422	6.91	6.91	6.91	6.91	0	6.91
PFBC.US	Preferred Bank	20260422	94.27	95	92.33	93.61	148600	93.61	down	down	correct
PFFLX.US	PFFLX	20260422	6.91	6.91	6.91	6.91	0	6.91
PFG.US	Principal Financial Group Inc	20260422	96.03	97.63	94.81	97.43	1605900	97.43	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20260422	57.03	57.45	56.46	56.87	29700	56.87	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260422	6.91	6.91	6.91	6.91	0	6.91
PFLT.US	PennantPark Floating Rate Capital Ltd	20260422	8.77	8.9	8.76	8.79	735600	8.79	up	down	incorrect
PFX.US	Phenixfin Corporation	20260422	39.5	39.5	39.5	39.5	147	39.5
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260422	23.87	23.88	23.86	23.88	500	23.88	up	up	correct
PGC.US	Peapack	20260422	39.08	39.84	38.95	39.32	102600	39.32	up	up	correct
PGEN.US	Precigen Inc	20260422	4.02	4.05	3.91	3.96	1640400	3.96	down	down	correct
PGNY.US	Progyny Inc	20260422	18.02	18.12	17.51	17.99	1475100	17.99	down	down	correct
PHAR.US	Pharming Group NV	20260422	17.12	17.12	16.81	17.08	3500	17.08	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260422	13.04	13.18	11.66	11.73	2043500	11.73	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260422	1.24	1.27	1.24	1.25	81000	1.25	up	up	correct
PHUN.US	Phunware Inc	20260422	2.15	2.28	2.15	2.27	185300	2.27	up	up	correct
PHVS.US	Pharvaris N.V	20260422	29.57	30.235	29.3	30.04	239289	30.04	up	up	correct
PI.US	Impinj Inc	20260422	120.9	125.02	120.9	122.27	510100	122.27	up	up	correct
PIIVX.US	PIIVX	20260422	48.42	48.42	48.42	48.42	0	48.42
PINC.US	Premier Inc	20260422	21.15	21.17	21.15	21.17	300	21.17	up	up	correct
PKBK.US	Parke Bancorp Inc	20260422	29.94	30.36	29.8	29.84	65727	29.84	down	down	correct
PKOH.US	Park	20260422	26.3	27.41	26.3	26.68	27300	26.5648	up	up	correct
PLAB.US	Photronics Inc	20260422	50.32	51.05	48.43	50.07	870000	50.07	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260422	12.8	13.075	12.6	12.93	3813200	12.93	up	up	correct
PLBC.US	Plumas Bancorp	20260422	52.01	52.34	51.23	51.52	40800	51.1867	down	down	correct
PLBY.US	PLBY Group Inc	20260422	1.85	1.955	1.83	1.89	626016	1.89	up	up	correct
PLCE.US	The Children's Place Inc	20260422	3.63	3.76	3.51	3.57	176900	3.57	down	down	correct
PLMR.US	Palomar Holdings Inc	20260422	131.75	132.07	127.75	129.04	177300	129.04	down	up	incorrect
PLPC.US	Preformed Line Products Company	20260422	325	333.48	320.16	329.05	209000	329.05	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20260422	1.3	1.33	1.26	1.29	1164989	1.29	down	up	incorrect
PLSE.US	Pulse Biosciences Inc	20260422	24.32	24.84	22.285	24.43	188700	24.43	up	up	correct
PLTK.US	Playtika Holding Corp	20260422	3.58	3.62	3.49	3.53	625500	3.53	down	down	correct
PLUG.US	Plug Power Inc	20260422	3.2	3.21	3.09	3.19	60241100	3.19	down	down	correct
PLUS.US	ePlus inc	20260422	86.76	87.99	85.38	85.8	126200	85.8	down	down	correct
PLXS.US	Plexus Corp	20260422	240.83	243.58	237.19	243.56	268300	243.56	up	up	correct
PMAAX.US	PMAAX	20260422	10.14	10.14	10.14	10.14	0	10.14
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260422	0.7498	0.7899	0.7428	0.7801	125100	0.7801	up	up	correct
PMFLX.US	PMFLX	20260422	10.14	10.14	10.14	10.14	0	10.1048
PMT.US	PC	20260422	17.99	18.14	17.975	18.11	56555	18.11	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260422	18.19	18.42	17.73	17.79	19300	17.79	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260422	1.46	1.52	1.46	1.48	286600	1.48	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260422	1.33	1.36	1.31	1.32	124500	1.32	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260422	97.9	97.9	95.26	95.73	1546748	95.2462	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260422	4.63	4.69	4.62	4.64	382800	4.64	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260422	214.8	224.87	209.82	222.87	96900	222.87	up	up	correct
PNTG.US	The Pennant Group Inc	20260422	28.89	29.67	28.19	29.37	263000	29.37	up	up	correct
PODD.US	Insulet Corporation	20260422	192.67	195.16	191.89	193.62	763800	193.62	up	up	correct
POLA.US	Polar Power Inc	20260422	1.72	1.8	1.6901	1.72	75149	1.72
POOL.US	Pool Corporation	20260422	234.85	235.43	231.52	234.22	1091000	234.22	down	down	correct
POW.US	Powered Brands	20260422	28.56	30	28.4	28.683	118400	28.683	up	up	correct
POWI.US	Power Integrations Inc	20260422	69.89	76.22	69.5	71.73	2694800	71.73	up	up	correct
POWL.US	Powell Industries Inc	20260422	246.62	250.09	237.5	242.77	507600	242.77	down	down	correct
POWW.US	AMMO Inc	20260422	2.08	2.09	2.03	2.05	560000	2.05	down	down	correct
POWWP.US	AMMO Inc	20260422	24.77	24.9	24.77	24.9	2500	24.9	up	up	correct
PPBT.US	Purple Biotech Ltd	20260422	4.72	4.95	4.52	4.95	2400	4.95	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260422	33.09	33.35	32.82	32.94	1285200	32.94	down	down	correct
PPIH.US	Perma	20260422	30.56	32	29.73	29.88	144700	29.88	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260422	2.8	2.9	2.7317	2.87	64515	2.87	up	up	correct
PPTA.US	Midas Gold Corp.	20260422	31.58	31.58	30.31	30.505	1003300	30.505	down	down	correct
PRAA.US	PRA Group Inc	20260422	21.1	21.23	20.79	20.95	327500	20.95	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260422	344	348.98	334.18	337.29	203700	337.29	down	down	correct
PRCH.US	Porch Group Inc	20260422	8.01	8.25	7.92	8.05	1915400	8.05	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260422	24.97	25.78	24.73	25.11	1160600	25.11	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260422	35.78	36.14	35.37	36.11	450600	36.11	up	up	correct
PRFX.US	PainReform Ltd	20260422	2.51	2.54	2.46	2.49	12138	2.49	down	down	correct
PRGS.US	Progress Software Corporation	20260422	30.32	30.77	29.93	30.37	565900	30.37	up	down	incorrect
PRIM.US	Primoris Services Corporation	20260422	167.8	171.78	166.52	171.63	746800	171.63	up	down	incorrect
PRIVX.US	Sharespost 100 Fund	20260422	47.51	47.51	47.51	47.51	0	47.51
PRLD.US	Prelude Therapeutics Incorporated	20260422	4.66	4.73	4.28	4.31	321000	4.31	down	up	incorrect
PRLVX.US	PRLVX	20260422	46.56	46.56	46.56	46.56	0	46.56
PROF.US	Profound Medical Corp	20260422	6.87	7.1	6.61	6.89	114000	6.89	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20260422	17.14	17.27	17	17.03	5800	17.03	down	down	correct
PRPH.US	ProPhase Labs Inc	20260422	0.13	0.135	0.1013	0.12	42093	0.12	down	down	correct
PRPL.US	Purple Innovation Inc	20260422	0.67	0.6801	0.65	0.6572	305942	0.6572	down	down	correct
PRPO.US	Precipio Inc	20260422	26.395	28.29	25.721	27.99	49800	27.99	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260422	1.77	1.81	1.71	1.75	1485737	1.75	down	down	correct
PRTA.US	Prothena Corporation plc	20260422	10.69	10.845	10.61	10.72	350784	10.72	up	up	correct
PRTC.US	PureTech Health plc	20260422	18.15	18.15	17.116	17.85	4100	17.85	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260422	5.27	5.46	5.24	5.45	263500	5.45	up	up	correct
PRTS.US	CarParts.com Inc	20260422	0.93	1	0.9238	0.9636	627802	0.9636	up	up	correct
PRVA.US	Privia Health Group Inc	20260422	23.6	23.95	23.273	23.86	477500	23.86	up	up	correct
PSA.US	PQ	20260422	15.52	15.57	15.48	15.5699	25869	15.5699	up	up	correct
PSEC.US	Prospect Capital Corporation	20260422	2.74	2.79	2.73	2.75	4361700	2.705	up	up	correct
PSHG.US	Performance Shipping Inc	20260422	1.86	1.88	1.84	1.85	26100	1.85	down	down	correct
PSMT.US	PriceSmart Inc	20260422	159.89	161.19	157.98	160.27	182300	160.27	up	up	correct
PSNL.US	Personalis Inc	20260422	6.42	6.48	6.19	6.31	1333600	6.31	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260422	17.35	17.35	17.35	17.35	0	17.35
PSTV.US	Plus Therapeutics Inc	20260422	7.01	8	7.01	7.62	431600	7.62	up	up	correct
PTC.US	PTC Inc	20260422	141.18	142.09	139.38	140.6	893300	140.6	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260422	71.1	71.56	69.755	70.85	514200	70.85	down	down	correct
PTEN.US	Patterson	20260422	10.66	10.92	10.55	10.81	12220900	10.81	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260422	106.43	107	103.93	105.55	345900	105.55	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260422	0.66	0.69	0.66	0.69	3100	0.69	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20260422	0.0035	0.0036	0.0035	0.0035	0	0.0035
PTLO.US	Portillo's Inc. Class A Common Stock	20260422	6.48	6.69	6.31	6.5	1515200	6.5	up	up	correct
PTON.US	Peloton Interactive Inc	20260422	5.04	5.12	4.92	5.02	7238800	5.02	down	up	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20260422	0.007	0.008	0.007	0.008	50200	0.008	up	down	incorrect
PUBM.US	PubMatic Inc	20260422	9.6	9.65	9.33	9.52	410500	9.52	down	down	correct
PUCK.US	Goal Acquisitions Corp	20260422	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260422	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260422	1.43	1.43	1.38	1.4	33100	1.4	down	down	correct
PWP.US	Perella Weinberg Partners	20260422	21.11	22.74	21.11	21.37	500000	21.37	up	up	correct
PXLW.US	Pixelworks Inc	20260422	5.83	5.9	5.72	5.87	13600	5.87	up	up	correct
PXS.US	Pyxis Tankers Inc	20260422	4.47	4.53	4.3	4.39	23500	4.39	down	down	correct
PYPD.US	PolyPid Ltd	20260422	4.62	4.75	4.51	4.71	39800	4.71	up	up	correct
PYPL.US	PayPal Holdings Inc	20260422	51	51.46	50.77	51.22	8569700	51.22	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260422	1.73	1.94	1.69	1.88	671900	1.88	up	up	correct
PZZA.US	Papa John's International Inc	20260422	37.83	38.11	37.39	37.97	398100	37.97	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260422	136.64	137.49	135.55	136.07	9432700	136.07	down	down	correct
QCRH.US	QCR Holdings Inc	20260422	90.74	92.345	88.43	88.97	177944	88.97	down	down	correct
QDEL.US	Quidel Corporation	20260422	12.16	12.26	11.82	11.9	2198000	11.9	down	down	correct
QFIN.US	360 DigiTech Inc	20260422	13.13	13.38	13.05	13.27	734400	13.27	up	up	correct
QH.US	Quhuo Limited	20260422	0.07	0.0989	0.0629	0.098	3018	2.94	up	up	correct
QLYS.US	Qualys Inc	20260422	86.55	89.14	86	88.71	656600	88.71	up	up	correct
QMCO.US	Quantum Corporation	20260422	7.14	7.45	7.1	7.18	219900	7.18	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260422	5.94	6.07	5.61	5.74	31800	5.74	down	down	correct
QNST.US	QuinStreet Inc	20260422	13.15	13.265	12.97	13.25	571153	13.25	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260422	29.62	29.7	29.31	29.63	72900	29.63	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260422	1.13	1.13	1.1	1.11	20100	1.11	down	down	correct
QRVO.US	Qorvo Inc	20260422	85.44	85.8	84.38	84.98	1013300	84.98	down	up	incorrect
QSI.US	Quantum	20260422	0.991	1.07	0.961	1.06	11054700	1.06	up	down	incorrect
QSIAW.US	Quantum	20260422	0.1994	0.1994	0.1994	0.1994	7790	0.1994
QTRX.US	Quanterix Corporation	20260422	3.25	3.33	3.16	3.26	1157400	3.26	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260422	9.59	10.17	9.561	9.86	16293600	9.86	up	up	correct
QUIK.US	QuickLogic Corporation	20260422	12.3	12.64	12.3	12.42	98738	12.42	up	up	correct
QURE.US	uniQure N.V	20260422	17.71	18.11	17.43	17.78	594100	17.78	up	up	correct
RAIL.US	FreightCar America Inc	20260422	8.89	9.03	8.47	8.83	285200	8.83	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260422	2.61	2.61	2.47	2.54	6100	2.54	down	down	correct
RAND.US	Rand Capital Corporation	20260422	11.05	11.095	10.8745	11.055	1755	11.055	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260422	0.967	0.98	0.93	0.95	704000	0.95	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260422	24.31	24.72	24.05	24.61	1349200	24.61	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260422	2.41	2.49	2.35	2.39	95400	2.39	down	down	correct
RBB.US	RBB Bancorp	20260422	24.18	24.7	23.97	24.13	111900	23.9683	down	down	correct
RBBN.US	Ribbon Communications Inc	20260422	3.1	3.13	2.73	2.75	1935600	2.75	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260422	73.8	73.965	72.22	72.46	54711	72.46	down	down	correct
RBCN.US	Rubicon Technology Inc	20260422	3.51	3.65	3.51	3.65	3300	3.65	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20260422	15.51	15.65	15.45	15.65	29903	15.65	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260422	12.85	14.12	12.85	13.55	16007400	13.55	up	up	correct
RCEL.US	AVITA Medical Inc	20260422	4.88	4.88	4.62	4.67	190900	4.67	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260422	9.08	9.08	9.08	9.08	0	9.08
RCICX.US	Resource Credit Income Fund Class C	20260422	9.21	9.21	9.21	9.21	0	9.21
RCIIX.US	Resource Credit Income Fund Class I Shar	20260422	9.09	9.09	9.09	9.09	0	9.09
RCILX.US	RCILX	20260422	9.09	9.09	9.09	9.09	0	9.09
RCIWX.US	Resource Credit Income Fund Class W Shar	20260422	9.08	9.08	9.08	9.08	0	9.08
RCKT.US	Rocket Pharmaceuticals Inc	20260422	3.67	3.83	3.66	3.8	1559700	3.8	up	up	correct
RCKY.US	Rocky Brands Inc	20260422	43.36	44.37	42.09	43.42	112454	43.42	up	up	correct
RCMT.US	RCM Technologies Inc	20260422	31.03	32	30.84	31.62	63900	31.62	up	up	correct
RCON.US	Recon Technology Ltd	20260422	0.95	0.99	0.95	0.95	3100	0.95
RDCM.US	RADCOM Ltd	20260422	12.96	13.15	12.8	12.92	20100	12.92	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260422	0.824	0.855	0.824	0.847	58200	0.847	up	up	correct
RDI.US	Reading International Inc	20260422	1.18	1.18	1.14	1.16	27700	1.16	down	down	correct
RDIB.US	Reading International Inc	20260422	9.6	9.74	9.57	9.74	443	9.74	up	up	correct
RDNT.US	RadNet Inc	20260422	58.37	59.31	56.95	57.83	817300	57.83	down	up	incorrect
RDVT.US	Red Violet Inc	20260422	41.18	41.845	40.425	41.63	87300	41.63	up	down	incorrect
RDWR.US	Radware Ltd	20260422	26.78	26.96	26.58	26.81	173300	26.81	up	down	incorrect
REAL.US	The RealReal Inc	20260422	11.985	12.28	11.82	12.24	2514600	12.24	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260422	2.65	2.73	2.65	2.7	857185	2.7	up	up	correct
REE.US	REE Automotive Ltd.	20260422	0.61	0.61	0.57	0.572	24400	0.572	down	down	correct
REED.US	Reed's Inc	20260422	3.84	3.94	3.57	3.86	9400	3.86	up	up	correct
REFR.US	Research Frontiers Incorporated	20260422	0.97	1.02	0.97	0.97	6600	0.97
REG.US	Regency Centers Corporation	20260422	80.14	80.4	78.47	79	1352900	79	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260422	751.48	755.78	740.47	746.58	901900	746.58	down	down	correct
REKR.US	Rekor Systems Inc	20260422	0.896	0.944	0.892	0.922	2376800	0.922	up	up	correct
RELI.US	Reliance Global Group Inc	20260422	484	498	484	498	4300	498	up	up	correct
RELL.US	Richardson Electronics Ltd	20260422	13.84	14	13.64	13.8	93800	13.8	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260422	20.98	21.18	20.745	20.94	3370200	20.94	down	down	correct
REPL.US	Replimune Group Inc	20260422	1.94	2.31	1.875	2.27	17954700	2.27	up	up	correct
RETO.US	ReTo Eco	20260422	1.36	1.36	0.48	0.9	7588560	0.9	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260422	21.09	21.13	20.7	20.86	1367000	20.86	down	down	correct
RFIL.US	RF Industries Ltd	20260422	14.47	15.42	14.3601	15.06	314882	15.06	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260422	28.52	30	27.25	29.29	139400	29.29	up	up	correct
RGCO.US	RGC Resources Inc	20260422	21.2	22.05	21.2	21.47	7000	21.47	up	up	correct
RGEN.US	Repligen Corporation	20260422	134.08	134.94	123.89	124.4	1016400	124.4	down	up	incorrect
RGLD.US	Royal Gold Inc	20260422	258.26	259.45	249.69	251.54	997300	251.54	down	up	incorrect
RGNX.US	REGENXBIO Inc	20260422	9.28	9.52	9.238	9.34	401500	9.34	up	down	incorrect
RGP.US	Resources Connection Inc	20260422	4.01	4.125	4.01	4.07	250750	4.07	up	up	correct
RIBT.US	RiceBran Technologies	20260422	0.0002	0.0002	0.0002	0.0002	16000	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260422	25.86	26.06	25.28	25.8	62100	25.8	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260422	32.45	32.775	30.2	30.47	522696	30.47	down	up	incorrect
RILY.US	B. Riley Financial Inc	20260422	7.67	7.76	7.22	7.62	1049200	7.62	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20260422	24.23	24.23	24.18	24.18	13000	24.18	down	up	incorrect
RILYP.US	B. Riley Financial Inc	20260422	11.66	11.751	11.47	11.54	2400	11.54	down	up	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260422	18.01	18.14	17.91	18.03	18000	18.03	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260422	16	16.35	15.91	16	58700	16
RIOT.US	Riot Blockchain Inc	20260422	18.11	18.67	18.101	18.48	16518600	18.48	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260422	17.4	18.07	17.255	17.74	26160200	17.74	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260422	1.14	1.14	1.09	1.09	15700	1.09	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260422	90.465	93.1	87.76	90.04	21474400	90.04	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260422	17.03	17.15	16.31	16.51	2367500	16.51	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260422	7.22	7.37	7.02	7.06	1203829	7.06	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260422	8.29	8.59	8.29	8.55	22500	8.55	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260422	14.6	14.89	14.51	14.82	28500	14.82	up	up	correct
RMBS.US	Rambus Inc	20260422	132.41	134.2	127.33	131.55	1717100	131.55	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260422	2.2	2.25	2.15	2.21	55400	2.21	up	up	correct
RMNI.US	Rimini Street Inc	20260422	3.7	3.74	3.66	3.66	389700	3.66	down	down	correct
RMR.US	The RMR Group Inc	20260422	16.66	16.802	16.4	16.52	143400	16.52	down	down	correct
RMTI.US	Rockwell Medical Inc	20260422	0.8686	0.8886	0.85	0.8595	235327	0.8595	down	down	correct
RNA.US	Avidity Biosciences Inc	20260422	13.61	13.92	13.5	13.66	583718	13.66	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260422	8.59	8.78	8.45	8.5973	4620	8.5973	up	up	correct
RNST.US	Renasant Corporation	20260422	39.87	40	39.32	39.65	484700	39.65	down	down	correct
RNW.US	Renew Energy Global PLC	20260422	5.2	5.375	5.2	5.27	567200	5.27	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260422	0.004	0.005	0.003	0.003	95500	0.003	down	up	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20260422	0.965	0.98	0.94	0.948	144500	0.948	down	up	incorrect
ROAD.US	Construction Partners Inc	20260422	125.21	126.64	120.46	121.01	395500	121.01	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20260422	39.22	40.07	38.81	39.97	309000	39.97	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260422	29.53	29.64	29	29.15	8451800	29.15	down	down	correct
ROKU.US	Roku Inc	20260422	116.36	118.41	115.375	118.34	2540000	118.34	up	down	incorrect
ROOT.US	Root Inc	20260422	54.56	55.82	53.97	55.47	226000	55.47	up	down	incorrect
ROST.US	Ross Stores Inc	20260422	227.15	228.61	224.68	226.34	1986700	226.34	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20260422	3.83	3.97	3.764	3.96	1129600	3.96	up	up	correct
RPD.US	Rapid7 Inc	20260422	6.35	6.46	6.085	6.32	2033800	6.32	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260422	2.4	2.45	2.32	2.38	543300	2.38	down	down	correct
RPRX.US	Royalty Pharma plc	20260422	49.48	49.97	49.22	49.72	2618000	49.72	up	up	correct
RRBI.US	Red River Bancshares Inc	20260422	93.91	95.97	93.72	93.8	41100	93.8	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260422	4.18	4.25	4.04	4.12	177800	4.12	down	down	correct
RRR.US	Red Rock Resorts Inc	20260422	55.84	56.615	55.45	55.66	674000	55.66	down	down	correct
RSSS.US	Research Solutions Inc	20260422	2.56	2.64	2.53	2.55	13000	2.55	down	down	correct
RSVR.US	Reservoir Media Inc	20260422	10	10.15	9.975	10.15	138700	10.15	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260422	0.16	0.16	0.158	0.158	1400	0.158	down	down	correct
RUN.US	Sunrun Inc	20260422	12.11	12.76	12.06	12.71	9760000	12.71	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260422	74.11	74.11	72.92	73.74	313400	73.74	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260422	73.82	74.27	73.2	74.15	55000	74.15	up	up	correct
RVMD.US	Revolution Medicines Inc	20260422	149.67	149.68	141	141.5	3731800	141.5	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260422	0.92	1	0.9	0.93	504000	0.93	up	up	correct
RVSB.US	Riverview Bancorp Inc	20260422	5.38	5.45	5.35	5.39	33700	5.39	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260422	6.6	6.79	6.6	6.67	523000	6.67	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260422	3.62	3.73	3.61	3.73	10282000	3.73	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260422	7.13	7.56	7.11	7.4	740452	7.4	up	up	correct
RXT.US	Rackspace Technology Inc	20260422	1.44	1.55	1.4	1.55	4913094	1.55	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260422	59.27	59.52	58.38	58.66	1425200	58.66	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260422	85.42	85.75	83.28	85.175	974000	85.175	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260422	25.15	25.22	25.11	25.19	8800	25.19	up	up	correct
RZLT.US	Rezolute Inc	20260422	3.29	3.52	3.265	3.33	1664600	3.33	up	up	correct
SABR.US	Sabre Corporation	20260422	1.97	2.005	1.8	1.85	4204400	1.85	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20260422	3.85	4.01	3.77	3.99	442200	3.99	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260422	0.0358	0.0358	0.0358	0.0358	200	0.0358
SAFT.US	Safety Insurance Group Inc	20260422	76.12	76.45	74.78	74.9	93200	74.9	down	down	correct
SAIA.US	Saia Inc	20260422	449.36	449.38	429.16	431.46	551400	431.46	down	down	correct
SALM.US	Salem Media Group Inc	20260422	0.42	0.44	0.42	0.42	43284	0.42
SAMG.US	Silvercrest Asset Management Group Inc	20260422	13.36	13.6	13.36	13.58	11600	13.58	up	up	correct
SANA.US	Sana Biotechnology Inc	20260422	3.74	3.78	3.595	3.69	2321700	3.69	down	down	correct
SANM.US	Sanmina Corporation	20260422	175.64	177.28	172.33	176.2	620500	176.2	up	up	correct
SATS.US	EchoStar Corporation	20260422	126.77	127.38	119.68	122.36	8327400	122.36	down	down	correct
SAVA.US	Cassava Sciences Inc	20260422	1.71	1.755	1.68	1.69	260005	1.69	down	down	correct
SBAC.US	SBA Communications Corporation	20260422	217.01	218.72	210.53	211.86	1157200	211.86	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260422	32.34	32.39	31.96	32.05	542700	32.05	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260422	7.73	7.76	7.4	7.47	15382700	7.47	down	down	correct
SBFG.US	SB Financial Group Inc	20260422	20.88	21.67	20.88	21.59	7200	21.59	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260422	16.48	16.62	16.21	16.59	577339	16.59	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260422	24.36	24.875	24.2	24.83	801080	24.83	up	up	correct
SBNY.US	Signature Bank	20260422	0.72	0.72	0.72	0.72	0	0.72
SBRA.US	Sabra Health Care REIT Inc	20260422	20.13	20.21	19.44	19.57	2161000	19.57	down	down	correct
SBSI.US	Southside Bancshares Inc	20260422	32.68	32.91	32.19	32.86	80000	32.86	up	up	correct
SBUX.US	Starbucks Corporation	20260422	98.08	99.66	97.57	99.52	5730100	99.52	up	up	correct
SCHL.US	Scholastic Corporation	20260422	38.4	39.52	37.63	39.19	1122500	38.9952	up	up	correct
SCKT.US	Socket Mobile Inc	20260422	0.93	0.96	0.9	0.92	33300	0.92	down	down	correct
SCOR.US	comScore Inc	20260422	7.86	7.96	7.38	7.41	23930	7.41	down	down	correct
SCPS.US	Scopus BioPharma Inc	20260422	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260422	40.53	40.97	40.25	40.36	157769	40.36	down	down	correct
SCVL.US	Shoe Carnival Inc	20260422	18.99	19.08	18.51	19.04	333000	19.04	up	up	correct
SCYX.US	SCYNEXIS Inc	20260422	1.06	1.0736	0.999	1.03	590971	1.03	down	down	correct
SDGR.US	Schrödinger Inc	20260422	13.005	13.02	12.22	12.35	1870100	12.35	down	up	incorrect
SEAC.US	SeaChange International Inc	20260422	3.51	3.51	3.51	3.51	300	3.51
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260422	6.85	7.65	6.65	7.24	95800	7.24	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20260422	0.051	0.051	0.043	0.043	2800	0.043	down	up	incorrect
SEDG.US	SolarEdge Technologies Inc	20260422	41.55	43.45	41.17	42.6	2856400	42.6	up	down	incorrect
SEED.US	Origin Agritech Limited	20260422	1.32	1.39	1.32	1.35	8400	1.35	up	up	correct
SEER.US	Seer Inc	20260422	2.01	2.01	1.96	1.98	268552	1.98	down	down	correct
SEIC.US	SEI Investments Company	20260422	83.71	84.89	82.66	84.79	1507200	84.79	up	up	correct
SELF.US	Global Self Storage Inc	20260422	5.31	5.34	5.28	5.32	8600	5.32	up	up	correct
SENEA.US	Seneca Foods Corporation	20260422	134.07	136.2	132.95	133.19	96800	133.19	down	up	incorrect
SENEB.US	Seneca Foods Corporation	20260422	134.16	134.16	133.35	133.35	600	133.35	down	up	incorrect
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260422	2.14	2.31	2.122	2.14	4800	2.14
SFBC.US	Sound Financial Bancorp Inc	20260422	43.28	43.3	43.06	43.3	8588	43.3	up	down	incorrect
SFBS.US	ServisFirst Bancshares Inc	20260422	79.01	79.449	77.83	78.49	351700	78.49	down	up	incorrect
SFIX.US	Stitch Fix Inc	20260422	3.99	4.05	3.905	3.99	1781400	3.99
SFM.US	Sprouts Farmers Market Inc	20260422	75.13	75.78	74.13	74.99	1088400	74.99	down	down	correct
SFNC.US	Simmons First National Corporation	20260422	21.3	21.47	20.93	21.17	1070500	21.17	down	down	correct
SFST.US	Southern First Bancshares Inc	20260422	56.3	58.34	55.71	56.68	281200	56.68	up	up	correct
SGA.US	Saga Communications Inc	20260422	11.36	11.49	11.3	11.49	6000	11.49	up	up	correct
SGC.US	Superior Group of Companies Inc	20260422	11.33	11.42	11.21	11.3	30900	11.3	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260422	4.21	4.47	4.21	4.27	158300	4.27	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260422	21.75	22	20.63	21.52	2637800	21.52	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20260422	0.26	0.27	0.25	0.26	3780100	0.26
SGRP.US	SPAR Group Inc	20260422	0.61	0.68	0.56	0.59	16700	0.59	down	down	correct
SGRY.US	Surgery Partners Inc	20260422	14.7	14.89	14.46	14.73	925200	14.73	up	up	correct
SHBI.US	Shore Bancshares Inc	20260422	19.05	19.305	18.875	19.18	237793	19.18	up	down	incorrect
SHC.US	Sotera Health Company	20260422	16.06	16.08	15.515	15.63	1972500	15.63	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20260422	16.94	17.35	16.71	16.85	260600	16.85	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20260422	14.43	14.58	14.04	14.31	131000	14.31	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260422	7.14	7.71	7.06	7.5	7475100	7.5	up	up	correct
SHO.US	PI	20260422	20.49	20.49	20.49	20.49	0	20.49
SHOO.US	Steven Madden Ltd	20260422	39.75	39.82	38.89	39.25	1030500	39.25	down	down	correct
SIBN.US	SI	20260422	14.11	14.34	13.79	13.87	428255	13.87	down	up	incorrect
SIEB.US	Siebert Financial Corp	20260422	1.85	1.865	1.84	1.85	13066	1.85
SIFY.US	Sify Technologies Limited	20260422	14.89	15.79	14.85	15.57	81200	15.57	up	up	correct
SIGA.US	SIGA Technologies Inc	20260422	4.44	4.54	4.44	4.51	448000	4.51	up	up	correct
SIGI.US	Selective Insurance Group Inc	20260422	80.45	80.55	77.04	77.63	1372300	77.63	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260422	16.26	16.45	16.26	16.3	3900	16.3	up	up	correct
SILC.US	Silicom Ltd	20260422	31.71	31.76	29.46	30.69	117300	30.69	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260422	145.05	146.15	140.23	141.95	377500	141.95	down	down	correct
SINT.US	Sintx Technologies Inc	20260422	2.65	2.72	2.61	2.66	24700	2.66	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260422	26.46	28.44	26.4	28.06	12446300	28.06	up	up	correct
SISI.US	Shineco Inc	20260422	0.331	0.331	0.331	0.331	100	0.331
SITM.US	SiTime Corporation	20260422	536.05	543.87	518.3	524.51	295800	524.51	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260422	1.151	1.255	1.02	1.25	179100	1.25	up	up	correct
SKIN.US	The Beauty Health Company	20260422	0.872	0.923	0.87	0.9	836500	0.9	up	up	correct
SKYT.US	SkyWater Technology Inc	20260422	33.82	34.4	33.52	34.29	900873	34.29	up	up	correct
SKYW.US	SkyWest Inc	20260422	94.33	94.33	90.88	91.63	343100	91.63	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260422	215.66	216.55	214	214.23	413100	214.23	down	down	correct
SLDB.US	Solid Biosciences Inc	20260422	8.24	8.41	8.06	8.4	733065	8.4	up	up	correct
SLGL.US	Sol	20260422	75.01	75.59	70.515	73.48	29500	73.48	down	down	correct
SLGN.US	Silgan Holdings Inc	20260422	40.88	40.88	38.98	39.42	657600	39.42	down	down	correct
SLM.US	SLM Corporation	20260422	22.84	23.17	22.66	23.1	2181400	23.1	up	up	correct
SLMBP.US	SLM Corporation	20260422	74.14	74.45	74.02	74.19	2400	74.19	up	up	correct
SLN.US	Silence Therapeutics plc	20260422	7.78	7.98	7.7	7.97	450200	7.97	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260422	3.48	3.49	3.21	3.31	71900	3.31	down	down	correct
SLNH.US	Soluna Holdings Inc	20260422	1.43	1.5	1.34	1.47	38111000	1.47	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260422	7.3	7.45	6.75	6.75	17900	6.75	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20260422	52.74	52.8	52.7	52.75	1653400	52.75	up	up	correct
SLP.US	Simulations Plus Inc	20260422	15.47	15.69	14.8	15.19	367300	15.19	down	down	correct
SLRC.US	SLR Investment Corp	20260422	15.7	15.91	15.7	15.82	217500	15.82	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260422	5.03	5.05	4.78	4.78	5293500	4.78	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260422	26.0348	26.0348	26.0348	26.0348	2	26.0348
SMBC.US	Southern Missouri Bancorp Inc	20260422	66.14	66.26	65.28	65.66	75500	65.66	down	down	correct
SMBK.US	SmartFinancial Inc	20260422	40.95	42.45	40.73	41.12	78300	41.12	up	up	correct
SMCI.US	Super Micro Computer Inc	20260422	28.88	29.44	28.78	29.18	24811800	29.18	up	up	correct
SMID.US	Smith	20260422	32.83	33.58	32.32	33.58	6400	33.58	up	up	correct
SMIT.US	Schmitt Industries Inc	20260422	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260422	26.64	26.77	23.43	24.58	8248900	24.58	down	down	correct
SMPL.US	The Simply Good Foods Company	20260422	12.41	12.7	12.055	12.44	3110800	12.44	up	up	correct
SMSI.US	Smith Micro Software Inc	20260422	0.71	0.75	0.7	0.73	40500	0.73	up	up	correct
SMTC.US	Semtech Corporation	20260422	105.93	106	100.39	103.48	2132000	103.48	down	down	correct
SMTI.US	Sanara MedTech Inc	20260422	19.84	20.18	19.5	19.96	28800	19.96	up	up	correct
SNAX.US	Stryve Foods Inc	20260422	0.001	0.001	0.001	0.001	533	0.001
SNBR.US	Sleep Number Corporation	20260422	2.51	2.615	2.38	2.61	885403	2.61	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260422	17.5	17.595	16.52	16.64	564025	16.64	down	down	correct
SND.US	Smart Sand Inc	20260422	4.95	5.22	4.95	5.22	286200	5.22	up	up	correct
SNDL.US	Sundial Growers Inc	20260422	1.51	1.77	1.5	1.66	11326700	1.66	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260422	23.5	23.7	21.765	22.08	2258500	22.08	down	down	correct
SNES.US	SenesTech Inc	20260422	1.598	1.63	1.56	1.583	9100	1.583	down	down	correct
SNEX.US	StoneX Group Inc	20260422	105.43	106.04	103.28	103.97	370200	103.97	down	down	correct
SNFCA.US	Security National Financial Corporation	20260422	9.76	9.94	9.76	9.83	25347	9.83	up	up	correct
SNGX.US	Soligenix Inc	20260422	1.33	1.36	1.3	1.34	160700	1.34	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260422	2.37	2.37	2.04	2.05	518900	2.05	down	up	incorrect
SNPS.US	Synopsys Inc	20260422	470.9	478.72	470.9	477.26	1460700	477.26	up	down	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20260422	24.55	24.55	24.55	24.55	0	24.55
SNSE.US	Sensei Biotherapeutics Inc	20260422	30.96	31.965	30.93	31.64	11700	31.64	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20260422	3.05	3.07	2.98	3.01	3900	3.01	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260422	1.945	1.99	1.92	1.99	5100	1.99	up	up	correct
SNY.US	Sanofi	20260422	47.53	47.55	46.85	46.9	2857500	46.9	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260422	19.29	19.448	18.91	19.06	45964800	19.06	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260422	15.661	15.661	15.661	15.661	0	15.661
SOHON.US	Sotherly Hotels Inc	20260422	15.25	15.3	15	15.13	4600	15.13	down	up	incorrect
SOHOO.US	Sotherly Hotels Inc	20260422	17.595	17.595	17.595	17.595	0	17.595
SOHU.US	Sohu.com Limited	20260422	15.85	15.85	15.42	15.5	55100	15.5	down	up	incorrect
SONM.US	Sonim Technologies Inc	20260422	4.08	4.5	3.88	4.17	72900	4.17	up	down	incorrect
SONO.US	Sonos Inc	20260422	14.99	15.15	14.52	14.71	1292300	14.71	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260422	0.525	0.547	0.475	0.494	659600	0.494	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260422	5.17	5.25	5.04	5.13	97469	5.13	down	down	correct
SOTK.US	Sono	20260422	4.12	4.36	4.12	4.31	17487	4.31	up	up	correct
SPCB.US	SuperCom Ltd	20260422	9.2	9.35	9.03	9.15	39200	9.15	down	down	correct
SPFI.US	South Plains Financial Inc	20260422	43.65	43.925	42.99	43.53	131500	43.3588	down	down	correct
SPOK.US	Spok Holdings Inc	20260422	11.25	11.5	11.18	11.32	136431	11.32	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260422	56.75	56.75	52.01	52.36	186400	52.36	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260422	2.84	2.925	2.84	2.86	319700	2.86	up	up	correct
SPSC.US	SPS Commerce Inc	20260422	57.8	58.82	57.27	57.91	293500	57.91	up	up	correct
SPT.US	Sprout Social Inc	20260422	6.03	6.225	5.96	6.21	1504700	6.21	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260422	1.6	1.7	1.485	1.51	1955500	1.51	down	up	incorrect
SPWR.US	SunPower Corporation	20260422	1.08	1.105	0.95	1.015	9077100	1.015	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20260422	3.48	3.58	3.33	3.48	21978	3.48
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260422	6.9	8.06	6.84	7.26	8400	7.26	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260422	16.7	16.71	11.69	13.04	27482100	13.04	down	down	correct
SRAX.US	SRAX Inc	20260422	0.0111	0.0111	0.01	0.01	77900	0.01	down	down	correct
SRCE.US	1st Source Corporation	20260422	73.08	73.95	72.28	73.2	146300	73.2	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260422	0.0008	0.001	0.0008	0.001	39426	0.001	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260422	21.06	21.1	20.39	20.64	2565100	20.64	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260422	58.98	58.98	58.98	58.98	0	58.98
SRRK.US	Scholar Rock Holding Corporation	20260422	48.77	48.835	46.231	47.33	971000	47.33	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260422	4.02	4.1	3.92	4.04	23700	4.04	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260422	31.06	33.05	30.945	33.03	218800	33.03	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260422	0.017	0.017	0.017	0.017	0	0.017
SSB.US	South State Corporation	20260422	99.15	99.33	97.17	97.55	735100	97.55	down	down	correct
SSBI.US	Summit State Bank	20260422	13.71	13.71	13.71	13.71	3300	13.71
SSKN.US	STRATA Skin Sciences Inc	20260422	0.13	0.17	0.13	0.13	7400	0.13
SSNC.US	SS&C Technologies Holdings Inc	20260422	71.79	72.18	70.25	70.68	2519800	70.68	down	down	correct
SSP.US	The E.W. Scripps Company	20260422	4.97	5.09	4.86	5.04	412800	5.04	up	up	correct
SSRM.US	SSR Mining Inc	20260422	30.73	31.01	30.25	30.6	1545100	30.6	down	down	correct
SSSS.US	SuRo Capital Corp	20260422	13.25	13.66	13.14	13.36	353300	13.36	up	up	correct
SSTI.US	ShotSpotter Inc	20260422	6.87	6.93	6.72	6.82	45900	6.82	down	down	correct
SSYS.US	Stratasys Ltd	20260422	8.8	8.91	8.62	8.74	517600	8.74	down	down	correct
STAA.US	STAAR Surgical Company	20260422	25.04	25.04	24.24	24.8	740900	24.8	down	up	incorrect
STAB.US	Statera Biopharma Inc	20260422	0.0001	0.0001	0.0001	0.0001	1350	0.0001
STBA.US	S&T Bancorp Inc	20260422	43.57	43.91	43.18	43.41	180800	43.41	down	up	incorrect
STEP.US	StepStone Group Inc	20260422	56.08	56.8	55.05	56.31	683000	56.31	up	up	correct
STGW.US	MDC Partners Inc	20260422	7.12	7.12	6.96	7.03	1071400	7.03	down	down	correct
STIM.US	Neuronetics Inc	20260422	1.51	1.625	1.43	1.59	2379300	1.59	up	up	correct
STKL.US	SunOpta Inc	20260422	6.49	6.49	6.48	6.48	890800	6.48	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20260422	1.72	1.78	1.7045	1.72	48644	1.72
STLD.US	Steel Dynamics Inc	20260422	224.16	228.19	222.46	227.46	1756500	227.46	up	up	correct
STNE.US	StoneCo Ltd	20260422	15.48	15.73	14.89	15.08	4773200	12.4578	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260422	36.14	36.5	35.57	35.9	449000	35.9	down	down	correct
STRA.US	Strategic Education Inc	20260422	83.73	84.54	82.93	83.62	335900	83.62	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260422	99.47	99.52	99.4	99.44	2684100	99.44	down	down	correct
STRL.US	Sterling Construction Company Inc	20260422	483.48	490	472.28	487.87	430700	487.87	up	up	correct
STRO.US	Sutro Biopharma Inc	20260422	34.93	35.66	34.255	35.53	217622	35.53	up	up	correct
STRR.US	Star Equity Holdings Inc	20260422	9.46	9.55	9.45	9.5	1100	9.5	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260422	10.05	10.1	9.98	10.011	11900	10.011	down	down	correct
STRS.US	Stratus Properties Inc	20260422	29.95	30.48	29.81	29.9	10900	29.9	down	down	correct
STRT.US	Strattec Security Corporation	20260422	77.88	78.15	76.16	77.81	86300	77.81	down	down	correct
STTK.US	Shattuck Labs Inc	20260422	7.82	7.82	7.42	7.75	410200	7.75	down	down	correct
STX.US	Seagate Technology Holdings plc	20260422	580.01	586	563.3	579.88	3233300	579.88	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260422	7.84	7.9	7.61	7.61	60400	7.61	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260422	49.42	50.32	49.01	50.29	391700	50.29	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260422	0.69	0.72	0.66	0.691	359800	0.691	up	up	correct
SVA.US	Sinovac Biotech Ltd	20260422	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260422	1.51	1.56	1.51	1.53	5508570	1.53	up	up	correct
SVRA.US	Savara Inc	20260422	5.28	5.365	5.11	5.14	1393200	5.14	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260422	0.02	0.02	0.02	0.02	100	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260422	1.66	1.8	1.61	1.63	128600	1.63	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260422	0.0311	0.0311	0.0311	0.0311	594	0.0311
SWBI.US	Smith & Wesson Brands Inc	20260422	14.91	14.99	14.7	14.86	319800	14.86	down	down	correct
SWIM.US	Latham Group Inc	20260422	6.03	6.03	5.92	6.01	298200	6.01	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260422	61.59	62.11	61.3	61.77	2726700	61.77	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20260422	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260422	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260422	2.06	2.19	2.01	2.06	45200	2.06
SY.US	So	20260422	2.81	2.87	2.8	2.85	299500	2.85	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260422	70.18	72.06	69.96	70.5	225100	70.5	up	up	correct
SYBX.US	Synlogic Inc	20260422	0.6017	0.6273	0.6017	0.6273	1138	0.6273	up	up	correct
SYNA.US	Synaptics Incorporated	20260422	88.14	88.75	82.82	84.66	679200	84.66	down	down	correct
SYPR.US	Sypris Solutions Inc	20260422	3.71	3.92	3.7	3.87	120600	3.87	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260422	0.0005	0.0005	0.0004	0.0004	1516	0.0004	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260422	10.46	10.46	10.46	10.46	0	10.46
TACO.US	Del Taco Restaurants Inc	20260422	10.29	10.29	10.29	10.29	1900	10.29
TACT.US	TransAct Technologies Incorporated	20260422	3.3	3.43	3.3	3.35	44300	3.35	up	up	correct
TAIT.US	Taitron Components Incorporated	20260422	1.61	1.61	1.6	1.6	10734	1.6	down	down	correct
TAKMX.US	TAKMX	20260422	8.1	8.1	8.1	8.1	0	8.1
TALK.US	Talkspace Inc	20260422	5.18	5.19	5.18	5.19	591400	5.19	up	up	correct
TALKW.US	Talkspace Inc	20260422	0.0035	0.0035	0.0035	0.0035	2000	0.0035
TANH.US	Tantech Holdings Ltd	20260422	0.345	0.367	0.341	0.358	58500	0.358	up	up	correct
TAOP.US	Taoping Inc	20260422	1.31	1.31	1.22	1.23	6000	1.23	down	down	correct
TARA.US	Protara Therapeutics Inc	20260422	5.32	5.55	5.32	5.41	440300	5.41	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260422	64.74	66.21	62.57	63.48	543000	63.48	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260422	7.25	7.32	6.895	6.96	299862	6.96	down	down	correct
TATT.US	TAT Technologies Ltd	20260422	36.81	37.19	36	37.14	141600	37.14	up	up	correct
TAYD.US	Taylor Devices Inc	20260422	59.34	59.95	57.75	58.47	39500	58.47	down	down	correct
TBBK.US	The Bancorp Inc	20260422	60.69	60.83	59.61	60.17	393400	60.17	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260422	3.85	3.925	3.78	3.8	1650600	3.8	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20260422	0.011	0.011	0.011	0.011	0	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260422	22.61	22.65	22.186	22.39	73600	22.39	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20260422	0.0003	0.0003	0.0003	0.0003	0	0.0003
TBNK.US	Territorial Bancorp Inc	20260422	46.75	46.75	46.42	46.46	27171	46.46	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20260422	16.72	16.74	16.32	16.57	445000	16.57	down	down	correct
TC.US	TuanChe ADR	20260422	10	10	10	10	0	10
TCBI.US	Texas Capital Bancshares Inc	20260422	104.61	104.63	101.68	102.54	680000	102.54	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260422	22.01	22.18	21.95	22	16800	22	down	down	correct
TCBK.US	TriCo Bancshares	20260422	49.54	50.07	48.93	49.36	91374	49.36	down	up	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260422	16.9	16.9	16.9	16.9	300	16.9
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260422	41.22	41.5	40.28	40.53	68600	40.53	down	up	incorrect
TCCO.US	Technical Communications Corporation	20260422	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260422	24.89	26	24.74	24.96	266100	24.96	up	down	incorrect
TCOM.US	Trip.com Group Limited	20260422	54.18	54.34	53.55	53.95	3371800	53.95	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20260422	17	17	16.98	17	5993	17
TCPC.US	BlackRock TCP Capital Corp	20260422	4.23	4.34	4.23	4.25	522019	4.25	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260422	1.28	1.315	1.23	1.25	741400	1.25	down	down	correct
TCX.US	Tucows Inc	20260422	16.43	16.79	16.4	16.79	21445	16.79	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260422	10.69	10.69	10.69	10.69	0	10.69
TDACU.US	Trident Acquisitions Corp	20260422	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260422	19.38	19.7	19.38	19.69	30059	19.69	up	up	correct
TDUP.US	ThredUp Inc	20260422	4.32	4.405	4.255	4.38	1741400	4.38	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260422	71.28	74.585	70.35	74.01	7533900	74.01	up	up	correct
TECH.US	Bio	20260422	60.38	60.59	57.94	58.58	1132700	58.58	down	down	correct
TELA.US	TELA Bio Inc	20260422	0.633	0.633	0.577	0.625	156200	0.625	down	down	correct
TENB.US	Tenable Holdings Inc	20260422	20.29	20.77	20.16	20.57	2060100	20.57	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260422	13.7	14.16	13.4	13.92	456500	13.92	up	up	correct
TER.US	Teradyne Inc	20260422	388.9	390.8	376.35	385.18	2223200	385.18	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20260422	52.83	52.85	52.78	52.84	2702191	52.84	up	up	correct
TFC.US	PR	20260422	18.85	18.9299	18.85	18.87	35855	18.87	up	down	incorrect
TFSL.US	TFS Financial Corporation	20260422	14.89	14.95	14.75	14.76	588400	14.76	down	down	correct
TGLS.US	Tecnoglass Inc	20260422	45.58	45.58	44.19	44.45	220200	44.45	down	down	correct
TGTX.US	TG Therapeutics Inc	20260422	36.48	38.32	36.25	38.31	2297700	38.31	up	up	correct
TH.US	Target Hospitality Corp	20260422	14.83	14.9	14.36	14.61	7217358	14.61	down	down	correct
THFF.US	First Financial Corporation	20260422	66.04	66.635	65.24	65.59	100972	65.59	down	down	correct
THMO.US	ThermoGenesis Holdings Inc	20260422	0.0001	0.0001	0.0001	0.0001	2338	0.0001
THRM.US	Gentherm Incorporated	20260422	28.97	29.33	28.67	28.75	303032	28.75	down	down	correct
THRY.US	Thryv Holdings Inc	20260422	3.41	3.465	3.305	3.4	362000	3.4	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260422	84.08	85.05	82.574	83.15	1873500	83.15	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260422	6.97	7.135	6.94	7.03	1783400	7.03	up	up	correct
TIL.US	Instil Bio Inc	20260422	8.41	8.47	8.2	8.41	11474	8.41
TILE.US	Interface Inc	20260422	28.29	28.37	28.03	28.27	441200	28.27	down	down	correct
TIPT.US	Tiptree Inc	20260422	17.14	17.23	17.02	17.14	227400	17.14
TIRX.US	Tian Ruixiang Holdings Ltd	20260422	0.0041	0.005	0.0041	0.005	220004	0.005	up	up	correct
TITN.US	Titan Machinery Inc	20260422	20.34	20.51	20.17	20.41	90600	20.41	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260422	1.16	1.16	1.106	1.14	18000	1.14	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260422	3.16	3.24	3.145	3.22	59500	3.22	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260422	2.38	2.4	2.33	2.4	5800	2.4	up	up	correct
TLRY.US	Tilray Inc	20260422	7.01	8.16	6.96	7.87	29406400	7.87	up	up	correct
TLS.US	Telos Corporation	20260422	4.38	4.545	4.38	4.49	476500	4.49	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260422	1.24	1.3	1.22	1.24	95100	1.24
TMC.US	TMC the metals company Inc	20260422	5.55	5.83	5.505	5.74	5877800	5.74	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260422	1.85	1.935	1.82	1.87	364000	1.87	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260422	0.461	0.48	0.41	0.48	155400	0.48	up	up	correct
TMDX.US	TransMedics Group Inc	20260422	111.33	115.45	111.14	114.65	780700	114.65	up	up	correct
TMUS.US	T	20260422	192.74	193.48	184.87	188.92	9919600	188.92	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260422	20.29	20.975	19.995	20.78	1301000	20.78	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260422	28	28.24	26.57	26.94	3156900	26.94	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260422	13.66	13.7	12.97	13.11	398400	13.11	down	up	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260422	0.7055	0.7499	0.7	0.7361	2934976	0.7361	up	down	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20260422	3.4	3.46	3.36	3.44	908100	3.44	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20260422	0.055	0.055	0.055	0.055	0	0.055
TOMZ.US	TOMI Environmental Solutions Inc	20260422	0.55	0.57	0.54	0.55	8784500	0.55
TOPS.US	Top Ships Inc	20260422	3	3.03	2.88	2.91	52500	2.91	down	up	incorrect
TOUR.US	Tuniu Corporation	20260422	6.23	6.7	5.91	6	322600	6	down	up	incorrect
TOWN.US	TowneBank	20260422	35.75	36.075	35.43	35.45	323174	35.45	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260422	1.78	1.91	1.77	1.85	164600	1.85	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260422	13.18	13.235	12.82	13.05	169400	13.05	down	down	correct
TREE.US	LendingTree Inc	20260422	48.28	49.26	47.64	48.03	96000	48.03	down	up	incorrect
TRIB.US	Trinity Biotech plc	20260422	0.69	0.72	0.68	0.71	89200	0.71	up	down	incorrect
TRIN.US	Trinity Capital Inc	20260422	15.97	16.16	15.965	16.04	760300	16.04	up	down	incorrect
TRIP.US	TripAdvisor Inc	20260422	11.38	11.46	10.92	11.07	2122500	11.07	down	up	incorrect
TRMB.US	Trimble Inc	20260422	69.38	70.04	68.63	69.09	1121500	69.09	down	down	correct
TRMD.US	TORM plc	20260422	29.97	30.22	29.15	30.15	839100	30.15	up	up	correct
TRMK.US	Trustmark Corporation	20260422	44.81	44.81	44.23	44.52	335021	44.52	down	down	correct
TRNS.US	Transcat Inc	20260422	81.9	82.47	80.43	80.7	56700	80.7	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260422	2.41	2.435	2.292	2.38	476500	2.38	down	down	correct
TROO.US	TROOPS Inc	20260422	2.86	2.96	2.72	2.8	150700	2.8	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260422	100	100.81	98.9	100.24	1653900	100.24	up	up	correct
TRS.US	TriMas Corporation	20260422	37.54	37.63	36.14	36.18	466600	36.18	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260422	46.28	46.83	44.28	45.06	114700	45.06	down	down	correct
TRTN.US	PE	20260422	19.11	19.4997	19.0631	19.33	7719	19.33	up	up	correct
TRUP.US	Trupanion Inc	20260422	27.97	29.09	26.77	27.37	436200	27.37	down	down	correct
TRVG.US	trivago N.V	20260422	2.82	2.83	2.79	2.8	10400	2.8	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260422	14.72	15.1	14.54	14.8	1340000	14.8	up	up	correct
TRVN.US	Trevena Inc	20260422	0.011	0.011	0.011	0.011	0	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260422	52.5	53.27	48.31	49.84	284100	49.84	down	down	correct
TSBK.US	Timberland Bancorp Inc	20260422	40.09	41.25	39.65	40.17	39886	40.17	up	up	correct
TSCO.US	Tractor Supply Company	20260422	39.7	40.14	38.3	38.96	14161200	38.96	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260422	221.41	222.8	201.5	206.1	4192400	206.1	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260422	6.36	6.725	6.13	6.72	3073300	6.72	up	up	correct
TSLA.US	Tesla Inc	20260422	387.57	393.01	385.3	387.51	62362800	387.51	down	up	incorrect
TTD.US	The Trade Desk Inc	20260422	23.43	23.67	23.2	23.56	11892000	23.56	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20260422	3.36	3.36	3.21	3.28	337000	3.28	down	down	correct
TTEK.US	Tetra Tech Inc	20260422	31.88	32.08	31.34	31.47	2362500	31.47	down	down	correct
TTGT.US	TechTarget Inc	20260422	5.21	5.38	5.12	5.37	502900	5.37	up	up	correct
TTMI.US	TTM Technologies Inc	20260422	127.92	130	122.08	126.71	1488100	126.71	down	down	correct
TTOO.US	T2 Biosystems Inc	20260422	0.0004	0.003	0.0002	0.0002	2855	0.0002	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260422	2.93	2.96	2.87	2.93	33182	2.93
TTWO.US	Take	20260422	219.09	221.22	216.68	218.19	1246500	218.19	down	up	incorrect
TUSK.US	Mammoth Energy Services Inc	20260422	2.44	2.55	2.44	2.485	168700	2.485	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260422	10.6	10.6	10.6	10.6	0	10.6
TVACW.US	Thayer Ventures Acquisition Corporation	20260422	0.5025	0.6044	0.4761	0.5287	44200	0.5287	up	up	correct
TVTX.US	Travere Therapeutics Inc	20260422	39.09	40.11	38.35	40.09	2679600	40.09	up	up	correct
TW.US	Tradeweb Markets Inc	20260422	115.07	116	112.95	114.04	1511200	114.04	down	down	correct
TWIN.US	Twin Disc Incorporated	20260422	17.85	18.14	17.6	18.01	31100	18.01	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260422	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260422	63.9	66.06	62.92	63.2	2022900	63.2	down	down	correct
TXG.US	10x Genomics Inc	20260422	23.24	23.53	22.1	22.83	2873500	22.83	down	down	correct
TXMD.US	TherapeuticsMD Inc	20260422	2.08	2.22	2.08	2.11	11800	2.11	up	up	correct
TXN.US	Texas Instruments Incorporated	20260422	236.41	238.8	234.49	236.31	11463100	236.31	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260422	161.19	161.69	157.36	158.15	911200	158.15	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260422	37.44	38.095	36.63	37.35	948163	37.35	down	down	correct
TZOO.US	Travelzoo	20260422	7.34	7.5	7.23	7.49	90400	7.49	up	up	correct
UAL.US	United Airlines Holdings Inc	20260422	96.01	96.2	90.21	91.71	14914000	91.71	down	down	correct
UBCP.US	United Bancorp Inc	20260422	16.36	16.47	16.14	16.14	9900	16.14	down	up	incorrect
UBOH.US	United Bancshares Inc	20260422	38.19	38.19	38.19	38.19	0	38.19
UBSI.US	United Bankshares Inc	20260422	43.72	43.83	43.2	43.39	900500	43.39	down	down	correct
UCL.US	uCloudlink Group Inc	20260422	1.26	1.3184	1.2	1.2	63578	1.2	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20260422	79.04	79.9	76.8	78.23	568500	78.23	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20260422	5.08	5.11	4.785	4.92	2355300	4.92	down	down	correct
UEIC.US	Universal Electronics Inc	20260422	4.4	4.54	4.17	4.2	66564	4.2	down	down	correct
UFCS.US	United Fire Group Inc	20260422	39.57	40.09	39.05	39.26	75600	39.26	down	down	correct
UFPI.US	UFP Industries Inc	20260422	96.77	97.4	95.48	95.78	213600	95.78	down	down	correct
UFPT.US	UFP Technologies Inc	20260422	200.84	204.67	199.71	203.74	173400	203.74	up	up	correct
UG.US	United	20260422	6.74	6.84	6.72	6.75	3400	6.75	up	up	correct
UGRO.US	urban	20260422	10.33	10.33	8.94	9.52	423100	9.52	down	down	correct
UHAL.US	AMERCO	20260422	53.9	54.36	52.95	53.25	229500	53.25	down	down	correct
UK.US	Ucommune International Ltd	20260422	0.292	0.32	0.274	0.309	34260	3.09	up	up	correct
ULBI.US	Ultralife Corporation	20260422	7.9	7.98	7.34	7.65	29800	7.65	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260422	4.25	4.298	3.635	3.73	11256700	3.73	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260422	24.26	25	24.04	24.31	51400	24.31	up	up	correct
ULTA.US	Ulta Beauty Inc	20260422	572.37	578.63	557.5	563.91	576500	563.91	down	down	correct
UMBF.US	UMB Financial Corporation	20260422	123.68	123.68	121.96	122.68	536600	122.68	down	down	correct
UNB.US	Union Bankshares Inc	20260422	24.49	24.99	24.49	24.99	3500	24.6271	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260422	7.28	7.78	7.27	7.71	758400	7.71	up	up	correct
UNIT.US	Uniti Group Inc	20260422	11.81	11.98	11.75	11.83	1924600	11.83	up	up	correct
UNTY.US	Unity Bancorp Inc	20260422	53.28	53.45	52.22	52.44	51600	52.44	down	down	correct
UONE.US	Urban One Inc	20260422	5.74	5.78	5.37	5.71	13400	5.71	down	down	correct
UONEK.US	Urban One Inc	20260422	4.94	4.94	4.89	4.9	1400	4.9	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260422	3.14	3.4	3.12	3.3	6651	3.3	up	up	correct
UPLD.US	Upland Software Inc	20260422	0.641	0.669	0.63	0.669	165900	0.669	up	up	correct
UPST.US	Upstart Holdings Inc	20260422	35.06	35.19	33.96	34.74	2942800	34.74	down	down	correct
UPWK.US	Upwork Inc	20260422	11.17	11.38	11.1	11.34	1588900	11.34	up	up	correct
URBN.US	Urban Outfitters Inc	20260422	75.16	75.3	73.89	75.18	1021100	75.18	up	up	correct
URGN.US	UroGen Pharma Ltd	20260422	25.48	27.76	25.36	26.06	1779100	26.06	up	up	correct
UROY.US	Uranium Royalty Corp	20260422	3.65	3.84	3.65	3.84	2473000	3.84	up	up	correct
USAU.US	U.S. Gold Corp	20260422	16.5	16.73	16.3	16.71	158100	16.71	up	up	correct
USCB.US	US Century Bank	20260422	19.46	19.5	19.2	19.345	23400	19.345	down	down	correct
USEG.US	U.S. Energy Corp	20260422	0.82	0.85	0.82	0.83	952600	0.83	up	up	correct
USIO.US	Usio Inc	20260422	1.19	1.19	1.16	1.18	12800	1.18	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260422	130.81	134.438	129.755	132.02	105204	132.02	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260422	16.36	16.36	16.36	16.36	0	16.36
UTHR.US	United Therapeutics Corporation	20260422	573.68	580.66	570.36	574.29	514700	574.29	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20260422	69.56	70.25	69.49	69.63	9280	69.63	up	down	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20260422	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260422	2.55	2.55	2.44	2.5	4200	2.5	down	up	incorrect
UVSP.US	Univest Financial Corporation	20260422	36.8	37.09	36.05	36.73	131600	36.73	down	down	correct
UXIN.US	Uxin Limited	20260422	2.93	2.945	2.88	2.88	110200	2.88	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260422	41.3001	41.81	41.3001	41.81	3446	41.81	up	up	correct
VALN.US	Valneva SE	20260422	5.61	5.679	5.22	5.25	463900	5.25	down	down	correct
VALU.US	Value Line Inc	20260422	35.97	35.97	35.97	35.97	600	35.6193
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260422	0.0125	0.0125	0.0001	0.0001	2284	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20260422	17.98	18.3	17.98	18.06	54800	18.06	up	up	correct
VC.US	Visteon Corporation	20260422	102.05	103.19	99.36	99.99	760800	99.99	down	down	correct
VCEL.US	Vericel Corporation	20260422	33.92	34.39	33.46	34.37	457600	34.37	up	up	correct
VCMIX.US	Versus Capital Multi	20260422	23.35	23.35	23.35	23.35	0	23.35
VCNX.US	Vaccinex Inc	20260422	0.95	0.95	0.95	0.95	300	0.95
VCRRX.US	Versus Capital Real Assets Fund LLC	20260422	29.01	29.01	29.01	29.01	0	29.01
VCTR.US	Victory Capital Holdings Inc	20260422	75	75.5	74.42	74.98	278800	74.98	down	down	correct
VCYT.US	Veracyte Inc	20260422	33.79	34.05	33.22	33.71	538400	33.71	down	down	correct
VECO.US	Veeco Instruments Inc	20260422	50.43	50.86	48.37	50.37	2393500	50.37	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260422	0.207	0.21	0.203	0.209	563900	0.209	up	up	correct
VELO.US	Velocity Acquisition Corp	20260422	15.87	16.4	14.345	14.96	3652400	14.96	down	down	correct
VEON.US	VEON Ltd	20260422	53	55.1	52.5	54.99	199900	54.99	up	up	correct
VERA.US	Vera Therapeutics Inc	20260422	40.46	40.66	39.58	40.27	651300	40.27	down	down	correct
VERB.US	Verb Technology Company Inc	20260422	2.46	2.6799	2.46	2.54	266112	2.54	up	up	correct
VERI.US	Veritone Inc	20260422	2.44	2.53	2.32	2.39	2736000	2.39	down	down	correct
VERU.US	Veru Inc	20260422	2.41	2.47	2.36	2.44	56000	2.44	up	up	correct
VERX.US	Vertex Inc	20260422	12.65	12.795	12.29	12.44	633500	12.44	down	down	correct
VFF.US	Village Farms International Inc	20260422	2.91	3.24	2.91	3.1	3583199	3.1	up	up	correct
VFLEX.US	VFLEX	20260422	27.43	27.43	27.43	27.43	0	27.43
VG.US	Vonage Holdings Corp	20260422	12	12.52	11.98	12.34	17771200	12.34	up	up	correct
VIA.US	Via Renewables Inc	20260422	17.79	18.03	17.32	17.63	251200	17.63	down	down	correct
VIASP.US	Via Renewables Inc	20260422	25.591	25.591	25.565	25.565	1100	25.565	down	up	incorrect
VIAV.US	Viavi Solutions Inc	20260422	45.11	46.06	43.1	44.31	4125000	44.31	down	up	incorrect
VICR.US	Vicor Corporation	20260422	261.6	293.95	250	265	2190100	265	up	down	incorrect
VINC.US	Vincerx Pharma Inc	20260422	0.0127	0.0127	0.0127	0.0127	776	0.0127
VINO.US	Gaucho Group Holdings Inc	20260422	1.5	1.5	1.5	1.5	87	1.5
VINP.US	Vinci Partners Investments Ltd	20260422	11.32	11.32	10.66	11.07	118649	11.07	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260422	1.06	1.06	0.99	1.02	443500	1.02	down	down	correct
VIR.US	Vir Biotechnology Inc	20260422	10.85	10.96	10.515	10.67	2405700	10.67	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260422	6.07	6.07	6	6.04	32500	6.04	down	down	correct
VIRT.US	Virtu Financial Inc	20260422	47.79	48.28	47.17	48.25	1167100	48.25	up	up	correct
VISL.US	Vislink Technologies Inc	20260422	1.91	2	1.72	2	5400	2	up	up	correct
VITL.US	Vital Farms Inc	20260422	13.07	13.47	12.49	12.5	2349200	12.5	down	down	correct
VIVE.US	Viveve Medical Inc	20260422	0.0002	0.0002	0.0002	0.0002	0	0.0002
VIVO.US	Meridian Bioscience Inc	20260422	2.83	3.01	2.7	2.99	2031600	2.99	up	up	correct
VKTX.US	Viking Therapeutics Inc	20260422	34.2	34.4	33.62	34.25	1610100	34.25	up	up	correct
VLGEA.US	Village Super Market Inc	20260422	42.44	43.1	42.41	42.66	44500	42.66	up	up	correct
VLY.US	Valley National Bancorp	20260422	13.62	13.62	13.15	13.25	10448600	13.25	down	down	correct
VLYPO.US	Valley National Bancorp	20260422	24.89	24.9	24.85	24.9	6900	24.9	up	up	correct
VLYPP.US	Valley National Bancorp	20260422	25.09	25.3	25.09	25.3	1800	25.3	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260422	1.42	1.428	1.385	1.39	80000	1.39	down	down	correct
VMD.US	Viemed Healthcare Inc	20260422	9.3	9.58	9.16	9.51	218700	9.51	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260422	6.82	6.96	6.75	6.83	949000	6.83	up	up	correct
VNET.US	21Vianet Group Inc	20260422	8.81	8.9	8.6	8.77	5672800	8.77	down	down	correct
VNO.US	PO	20260422	15.22	15.3	15.15	15.16	15225	15.16	down	down	correct
VNOM.US	Viper Energy Partners LP	20260422	47.045	47.7	47.045	47.66	1464200	47.66	up	up	correct
VOD.US	Vodafone Group Plc	20260422	15.4	15.45	15.27	15.31	3289900	15.31	down	down	correct
VOR.US	Vor Biopharma Inc	20260422	15.3	15.855	15.04	15.32	1047700	15.32	up	up	correct
VRA.US	Vera Bradley Inc	20260422	4.17	4.3	4.11	4.26	193900	4.26	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260422	0.63	0.63	0.586	0.586	20062	0.586	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260422	6.45	6.565	6.325	6.505	19900	6.505	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260422	14.41	14.56	14.14	14.33	1400300	14.33	down	down	correct
VREX.US	Varex Imaging Corporation	20260422	12.04	12.375	11.97	12.14	171200	12.14	up	up	correct
VRM.US	Vroom Inc	20260422	16.76	17.65	16.76	17.65	9600	17.65	up	up	correct
VRME.US	VerifyMe Inc	20260422	0.911	0.911	0.8701	0.8738	22800	0.8738	down	down	correct
VRNS.US	Varonis Systems Inc	20260422	24.88	25.415	24.7	25.13	2401300	25.13	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20260422	0.0111	0.0111	0.0111	0.0111	0	0.0111
VRRM.US	Verra Mobility Corporation	20260422	15.39	15.44	15.075	15.18	1065400	15.18	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20260422	182.4	183.45	177.77	178.89	2027700	178.89	down	up	incorrect
VRSN.US	VeriSign Inc	20260422	270.66	271.35	267.81	269.83	747500	269.83	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260422	138.75	141.87	136.82	141.87	79231	139.5002	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260422	437.38	441	435.45	437.67	734200	437.67	up	up	correct
VS.US	Versus Systems Inc	20260422	1.185	1.185	1.14	1.1668	17000	1.1668	down	down	correct
VSAT.US	Viasat Inc	20260422	63.85	64.87	61.09	63.08	1204800	63.08	down	down	correct
VSEC.US	VSE Corporation	20260422	199.19	200	178.71	182.85	795400	182.85	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20260422	5.52	5.52	5.52	5.52	0	5.52
VSLCX.US	Invesco Senior Loan Fund Class C	20260422	5.53	5.53	5.53	5.53	0	5.53
VSLYX.US	If Inv Snr Fnd Y	20260422	5.52	5.52	5.52	5.52	0	5.52
VSTM.US	Verastem Inc	20260422	6.09	6.49	6.05	6.07	1600200	6.07	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260422	0.6	0.61	0.57	0.6	7713700	0.6
VTRS.US	Viatris Inc	20260422	14.81	14.85	14.36	14.52	8881000	14.52	down	down	correct
VTSI.US	VirTra Inc	20260422	4.71	4.863	4.605	4.78	53900	4.78	up	up	correct
VTVT.US	vTv Therapeutics Inc	20260422	39	41.35	37.755	40.45	126100	40.45	up	up	correct
VUZI.US	Vuzix Corporation	20260422	2.5	2.59	2.5	2.52	646700	2.52	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260422	1.05	1.06	1.01	1.03	252500	1.03	down	down	correct
VVPR.US	VivoPower International PLC	20260422	2.83	3.01	2.7	2.99	2031568	2.99	up	up	correct
VXRT.US	Vaxart Inc	20260422	0.71	0.76	0.71	0.74	322800	0.74	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260422	4.01	4.21	4.01	4.14	429600	4.14	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260422	0.635	0.648	0.635	0.647	45200	0.647	up	up	correct
WABC.US	Westamerica Bancorporation	20260422	53.51	54.08	53.21	53.91	200900	53.91	up	up	correct
WAFD.US	Washington Federal Inc	20260422	35.06	35.19	34.76	35.04	739100	35.04	down	down	correct
WAFDP.US	Washington Federal Inc	20260422	16.52	16.64	16.52	16.54	11800	16.54	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260422	1.65	1.65	1.58	1.6	21700	1.6	down	down	correct
WAL.US	PA	20260422	23.45	23.5	23.36	23.38	6697	23.38	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260422	0.98	0.98	0.858	0.858	193800	0.858	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260422	0.04	0.044	0.04	0.044	11000	0.044	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260422	30.16	30.9	29.935	30.195	429443	30.195	up	up	correct
WATT.US	Energous Corporation	20260422	24.27	24.9	23	24.47	229100	24.47	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260422	6.86	7	6.775	6.98	11500	6.98	up	up	correct
WB.US	Weibo Corporation	20260422	8.63	8.65	8.52	8.56	679800	8.56	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260422	28.13	28.355	27.88	28.19	638000	28.19	up	up	correct
WDAY.US	Workday Inc	20260422	129.8	132.7	125.61	126.6	4368100	126.6	down	down	correct
WDC.US	Western Digital Corporation	20260422	398.57	402	381.76	389.1	7001900	389.1	down	down	correct
WDFC.US	WD	20260422	219.15	224.12	217.03	224.02	180200	224.02	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260422	0.48	0.48	0.48	0.48	0	0.48
WEN.US	The Wendy's Company	20260422	7.11	7.16	7.05	7.1	6949100	7.1	down	down	correct
WERN.US	Werner Enterprises Inc	20260422	33.98	34.21	33.01	33.23	605500	33.23	down	down	correct
WEYS.US	Weyco Group Inc	20260422	34.53	34.84	33.82	33.97	22600	33.97	down	up	incorrect
WFC.US	PD	20260422	17.42	17.5	17.4	17.43	45868	17.43	up	up	correct
WFCF.US	Where Food Comes From Inc	20260422	12.8	12.8	12.2	12.2	5500	12.2	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260422	17.05	17.05	17.05	17.05	0	17.05
WFRD.US	Weatherford International plc Ordinary Shares	20260422	96.72	106.256	96.35	100.99	2346100	100.99	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260422	7.6	7.65	7.49	7.51	32500	7.51	down	down	correct
WHLM.US	Wilhelmina International Inc	20260422	3.55	3.55	3.55	3.55	0	3.55
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260422	1.97	2.03	1.872	1.95	91800	1.95	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260422	35.85	35.85	35.85	35.85	0	35.85
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260422	6.595	6.595	6.595	6.595	700	6.595
WILC.US	G. Willi	20260422	28.6	30.5	28.6	30.5	1000	30.5	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20260422	1.95	1.95	1.8	1.83	160800	1.83	down	down	correct
WINA.US	Winmark Corporation	20260422	405.84	422.7	404.81	411.66	78500	411.66	up	up	correct
WING.US	Wingstop Inc	20260422	192.47	195.27	188.63	190	1017900	190	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260422	0.03	0.03	0.02	0.02	1009400	0.02	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20260422	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260422	11.32	11.32	11.32	11.32	0	11.32
WINVW.US	WinVest Acquisition Corp. Warrant	20260422	0.011	0.011	0.011	0.011	6461	0.011
WIX.US	Wix.com Ltd	20260422	78.15	80.39	76.22	76.88	1772500	76.88	down	down	correct
WKEY.US	WISeKey International Holding AG	20260422	7.62	8.231	7.6	7.97	356900	7.97	up	up	correct
WKHS.US	Workhorse Group Inc	20260422	2.95	3	2.81	2.85	201600	2.85	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260422	1.13	1.18	1.11	1.12	308400	1.12	down	down	correct
WLDN.US	Willdan Group Inc	20260422	78.34	80	76.33	77.26	152800	77.26	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260422	194.36	199.31	187.05	188.06	105600	188.06	down	down	correct
WMG.US	Warner Music Group Corp	20260422	29.62	29.755	28.99	29.31	2000000	29.31	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20260422	13.74	13.92	13.66	13.66	32600	13.66	down	up	incorrect
WNW.US	Wunong Net Technology Company Limited	20260422	3.93	4.69	3.93	4.17	176400	4.17	up	down	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20260422	2.97	3.035	2.965	3.01	895500	3.01	up	down	incorrect
WORX.US	SCWorx Corp	20260422	1.05	1.09	0.9	1.063	17200	1.063	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20260422	2.12	2.16	2.08	2.16	18100	2.16	up	down	incorrect
WRAP.US	Wrap Technologies Inc	20260422	1.51	1.645	1.51	1.57	385800	1.57	up	down	incorrect
WRLD.US	World Acceptance Corporation	20260422	149.88	153.39	147.85	149.5	203400	149.5	down	down	correct
WSBC.US	WesBanco Inc	20260422	35.15	35.31	32.94	33.1	1340100	33.1	down	down	correct
WSBF.US	Waterstone Financial Inc	20260422	18.05	18.24	17.59	18.01	43700	18.01	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260422	21.93	22.16	21.485	21.73	2971000	21.73	down	down	correct
WSFS.US	WSFS Financial Corporation	20260422	69.98	70.22	69.09	69.39	241200	69.39	down	down	correct
WTBA.US	West Bancorporation Inc	20260422	23.73	23.77	23.41	23.65	70700	23.65	down	up	incorrect
WTER.US	The Alkaline Water Company Inc	20260422	0.07	0.08	0.0455	0.0455	175301	0.0455	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20260422	151.66	152.11	147.17	147.89	653600	147.89	down	up	incorrect
WTW.US	Weight Watchers International Inc	20260422	297.22	297.29	287.94	291.4	476600	291.4	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260422	7.45	7.46	7.25	7.38	3551000	7.38	down	down	correct
WVFC.US	WVS Financial Corp	20260422	13.85	13.85	13.85	13.85	300	13.85
WVVI.US	Willamette Valley Vineyards Inc	20260422	2.57	2.81	2.57	2.72	3900	2.72	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260422	2.908	2.95	2.89	2.89	1700	2.89	down	down	correct
WW.US	WW International Inc	20260422	9.15	10.147	9.125	10	428500	10	up	up	correct
WWD.US	Woodward Inc	20260422	386.56	387	358	366.48	1073000	366.48	down	down	correct
WYNN.US	Wynn Resorts Limited	20260422	108.5	108.5	105.33	106.64	970900	106.64	down	down	correct
XAIR.US	Beyond Air Inc	20260422	0.52	0.542	0.515	0.539	149000	0.539	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260422	3.2	3.35	3.14	3.14	17600	3.14	down	down	correct
XBIT.US	XBiotech Inc	20260422	2.52	2.55	2.505	2.53	11076	2.53	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260422	30.9	30.9	30.9	30.9	0	30.9
XCUR.US	Exicure Inc	20260422	3.75	3.75	3.638	3.638	36400	3.638	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260422	23.57	23.57	23.57	23.57	0	23.57
XEL.US	Xcel Energy Inc	20260422	79.69	80.05	77.35	78.11	4474400	78.11	down	down	correct
XELA.US	Exela Technologies Inc	20260422	0.002	0.016	0.002	0.016	7700	0.016	up	up	correct
XELB.US	Xcel Brands Inc	20260422	2.125	2.26	2.02	2.22	35600	2.22	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260422	56.73	57.9	56.25	56.65	720800	56.65	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260422	5.93	6.06	5.83	6.04	1428100	6.04	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260422	4.2	4.45	4.12	4.42	681100	4.42	up	up	correct
XGN.US	Exagen Inc	20260422	2.91	2.918	2.71	2.87	154500	2.87	down	up	incorrect
XILSX.US	Pioneer ILS Interval Fund	20260422	10.29	10.29	10.29	10.29	0	10.29
XLO.US	Xilio Therapeutics Inc. Common Stock	20260422	8.63	8.63	8.4	8.6	22200	8.6	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20260422	47.7	48.55	47.05	48.37	304300	48.37	up	up	correct
XNCR.US	Xencor Inc	20260422	12.69	13.01	12.51	12.85	630953	12.85	up	up	correct
XNET.US	Xunlei Limited	20260422	6.61	6.814	6.55	6.76	151000	6.76	up	up	correct
XOMA.US	XOMA Corporation	20260422	39.87	40.15	38.4	39.37	150500	39.37	down	down	correct
XOMAO.US	XOMA Corporation	20260422	25.45	25.53	25.45	25.52	800	25.52	up	up	correct
XOMAP.US	XOMA Corporation	20260422	25.98	26.21	25.923	25.923	1400	25.923	down	down	correct
XONE.US	The ExOne Company	20260422	49.48	49.49	49.48	49.48	89813	49.3091
XOS.US	Xos Inc	20260422	1.68	1.74	1.66	1.7	16000	1.7	up	down	incorrect
XOSWW.US	Xos Equity Warrants	20260422	0.0038	0.0038	0.0038	0.0038	0	0.0038
XP.US	XP Inc	20260422	20.69	20.69	20.155	20.38	3299700	20.38	down	up	incorrect
XPEL.US	XPEL Inc	20260422	46.44	46.87	45.82	46.21	106100	46.21	down	up	incorrect
XPER.US	Xperi Holding Corporation	20260422	6.64	6.78	6.515	6.77	356700	6.77	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260422	5.52	5.52	5.52	5.52	0	5.52
XRAY.US	DENTSPLY SIRONA Inc	20260422	12.41	12.56	12.1	12.17	2074400	12.17	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260422	2.51	2.86	2.5	2.83	649300	2.83	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260422	1.82	1.87	1.75	1.81	2327900	1.81	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260422	9.29	9.29	9.29	9.29	0	9.24
XSICX.US	Voya Senior Income Fund Class	20260422	9.26	9.26	9.26	9.26	0	9.26
XSIIX.US	ING Senior Incm Fd	20260422	9.25	9.25	9.25	9.25	0	9.25
XSIWX.US	ING Senior Incm Fd	20260422	9.3	9.3	9.3	9.3	0	9.3
XSLCX.US	Invesco Senior Loan Fund Class	20260422	5.52	5.52	5.52	5.52	0	5.52
XTLB.US	XTL Biopharmaceuticals Ltd	20260422	2.59	2.62	2.51	2.51	2900	2.51	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260422	2.16	2.55	2	2.05	608800	2.05	down	down	correct
YI.US	111 Inc	20260422	6.76	7.09	6.48	6.75	6800	6.75	down	down	correct
YJ.US	Yunji Inc	20260422	1.79	1.9	1.79	1.9	6100	1.9	up	up	correct
YORW.US	The York Water Company	20260422	29.84	30.01	29.455	29.58	164078	29.58	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260422	2.24	2.35	2.24	2.35	2900	2.35	up	up	correct
YTRA.US	Yatra Online Inc	20260422	1.125	1.153	1.06	1.06	25900	1.06	down	down	correct
Z.US	Zillow Group Inc	20260422	46.66	46.87	45.37	46.04	2458000	46.04	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260422	239.63	240.7	229.86	231.1	706700	231.1	down	down	correct
ZCMD.US	Zhongchao Inc	20260422	2.02	2.04	2	2.04	2300	2.04	up	up	correct
ZD.US	Ziff Davis Inc.	20260422	47.25	48.08	46.54	47.69	527400	47.69	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260422	0.25	0.27	0.25	0.25	4556	0.25
ZG.US	Zillow Group Inc	20260422	46.61	46.87	45.47	46.06	382700	46.06	down	down	correct
ZION.US	Zions Bancorporation National Association	20260422	62.39	62.65	61.69	61.94	1468800	61.94	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20260422	19.15	19.21	19.1	19.15	1983	19.15
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260422	1.4	1.8	1.2	1.2	8700	1.2	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20260422	1.5	1.88	1.49	1.59	5800	1.59	up	down	incorrect
ZLAB.US	Zai Lab Limited	20260422	24.17	24.17	22.795	22.87	820800	22.87	down	up	incorrect
ZM.US	Zoom Video Communications Inc	20260422	92.7	93.51	89.5	91.92	3490800	91.92	down	up	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20260422	4.05	4.1	3.77	3.84	1434400	3.84	down	down	correct
ZS.US	Zscaler Inc	20260422	137.39	142.75	136.75	142.66	2465200	142.66	up	up	correct
ZUMZ.US	Zumiez Inc	20260422	25.09	25.2	24.78	25.11	102300	25.11	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260422	28.46	30.05	28.46	30.05	364373	30.05	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20260422	0.01	0.01	0.01	0.01	400	0.01