CollectAI

close-nasdaq_stocks

2026/04/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260424	6.43	6.43	6.43	6.43	0	6.43
AACG.US	ATA Creativity Global	20260424	1.12	1.48	1.12	1.29	103300	1.29	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260424	10.01	10.01	10.01	10.01	500	10.01
AAIDX.US	AAIDX	20260424	20.06	20.06	20.06	20.06	0	20.06
AAL.US	American Airlines Group Inc	20260424	11.94	12.22	11.8	12.1	41326400	12.1	up	up	correct
AAME.US	Atlantic American Corporation	20260424	2.55	2.57	2.48	2.57	6800	2.57	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260424	142.02	164.87	140	162.17	13924400	162.17	up	up	correct
AAON.US	AAON Inc	20260424	99.1	101.98	96.38	99.59	933300	99.59	up	up	correct
AAPL.US	Apple Inc	20260424	272.76	273.06	269.65	271.06	38157100	271.06	down	down	correct
AATC.US	Image Sensing Systems Inc	20260424	5.53	5.65	5.53	5.58	1600	5.58	up	up	correct
ABCB.US	Ameris Bancorp	20260424	86.31	86.31	83.55	84.89	1156100	84.89	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260424	4.08	4.29	3.97	4.15	9417300	4.15	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260424	5.52	5.55	5.28	5.39	928600	5.39	down	down	correct
ABNB.US	Airbnb Inc	20260424	140.17	142.992	138.66	142.82	2705500	142.82	up	down	incorrect
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260424	2.66	2.67	2.535	2.57	495600	2.57	down	up	incorrect
ABR.US	PF	20260424	23.06	23.23	23.06	23.2	7266	23.2	up	down	incorrect
ABSI.US	Absci Corporation Common Stock	20260424	3.97	4.02	3.845	3.94	4391500	3.94	down	up	incorrect
ABUS.US	Arbutus Biopharma Corporation	20260424	4.24	4.31	4.05	4.2	8004097	4.2	down	up	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20260424	1.14	1.15	1.07	1.07	114100	1.07	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20260424	22.03	22.23	21.67	21.96	868100	21.96	down	down	correct
ACB.US	Aurora Cannabis Inc	20260424	3.345	3.43	3.29	3.39	1621400	3.39	up	up	correct
ACET.US	Adicet Bio Inc	20260424	7.96	7.96	7.77	7.9	50300	7.9	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20260424	97.07	97.34	95.97	96.19	1536000	96.19	down	up	incorrect
ACGLN.US	Arch Capital Group Ltd	20260424	17.19	17.29	17.15	17.24	14500	17.24	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20260424	20.35	20.54	20.35	20.45	19200	20.45	up	down	incorrect
ACHC.US	Acadia Healthcare Company Inc	20260424	26.73	27.72	25.87	27.38	2961600	27.38	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20260424	4.15	4.19	3.94	4.02	792400	4.02	down	down	correct
ACIU.US	AC Immune SA	20260424	3	3.005	2.84	2.84	144553	2.84	down	down	correct
ACIW.US	ACI Worldwide Inc	20260424	42.2	43.21	41.83	43.19	576000	43.19	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260424	146.39	147.94	138.41	143.13	850200	143.13	down	down	correct
ACMR.US	ACM Research Inc	20260424	55.8	57.27	54.865	56.1	828700	56.1	up	up	correct
ACNB.US	ACNB Corporation	20260424	50.3	50.48	48.85	49.06	71314	49.06	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260424	4.362	4.54	4.27	4.3	1508208	4.3	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260424	43.71	44.25	43.63	43.84	245800	43.84	up	up	correct
ACTG.US	Acacia Research Corporation	20260424	4.81	4.885	4.73	4.86	144429	4.86	up	up	correct
ACVA.US	ACV Auctions Inc	20260424	5.17	5.32	5.105	5.13	2597000	5.13	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260424	2.06	2.076	1.96	1.98	132865	1.98	down	down	correct
ADAG.US	Adagene Inc	20260424	3.72	3.76	3.62	3.69	101000	3.69	down	down	correct
ADBE.US	Adobe Inc	20260424	239.77	245.66	238.42	245.44	6492900	245.44	up	up	correct
ADC.US	PA	20260424	17.1	17.14	17.03	17.14	6598	17.14	up	up	correct
ADI.US	Analog Devices Inc	20260424	404.07	406.3	398.26	399.57	4512300	399.57	down	up	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20260424	1.56	1.59	1.55	1.58	62300	1.58	up	down	incorrect
ADMA.US	ADMA Biologics Inc	20260424	11.08	11.42	10.994	11.26	4221100	11.26	up	down	incorrect
ADP.US	Automatic Data Processing Inc	20260424	196.96	197.63	194.9	196.53	3414900	196.53	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260424	13.82	14.175	13.74	14.14	876100	14.14	up	up	correct
ADSK.US	Autodesk Inc	20260424	232.58	237.74	231.18	237.44	1386100	237.44	up	down	incorrect
ADTN.US	ADTRAN Inc	20260424	17	17.07	16.57	16.93	2433200	16.93	down	up	incorrect
ADTX.US	Aditxt Inc	20260424	0.29	0.29	0.27	0.283	2018300	0.283	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20260424	94.52	97.12	93.17	95.71	203800	95.71	up	down	incorrect
ADV.US	Advantage Solutions Inc	20260424	32.01	33.98	32.01	33.39	61000	33.39	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20260424	7.11	7.5	6.73	7	12100	7	down	up	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260424	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260424	0.51	0.53	0.5	0.52	172100	0.52	up	up	correct
AEHR.US	Aehr Test Systems	20260424	98.5	102.48	94.53	95.91	2657900	95.91	down	down	correct
AEI.US	Alset EHome International Inc	20260424	1.69	1.69	1.56	1.59	5750	1.59	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260424	387.65	396.96	383.43	387.24	982800	387.24	down	down	correct
AEMD.US	Aethlon Medical Inc	20260424	2.21	2.24	2.17	2.2	7400	2.2	down	down	correct
AEP.US	American Electric Power Company Inc	20260424	133.82	135.56	133.81	134.73	1904700	134.73	up	up	correct
AEYE.US	AudioEye Inc	20260424	6.93	7.32	6.91	7.25	130200	7.25	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260424	22.4	22.41	22.395	22.41	46100	22.41	up	up	correct
AFCG.US	AFC Gamma Inc	20260424	2.98	3	2.93	2.99	51165	2.99	up	up	correct
AFIB.US	Acutus Medical Inc	20260424	0.0002	0.0002	0.0002	0.0002	0	0.0002
AFRM.US	Affirm Holdings Inc	20260424	63.5	64.2	62.35	63.72	4095900	63.72	up	down	incorrect
AFYA.US	Afya Limited	20260424	14.43	14.44	13.89	13.97	78300	13.97	down	up	incorrect
AGEN.US	Agenus Inc	20260424	3.76	3.97	3.68	3.9	770300	3.9	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260424	25.57	25.6	24.92	25.32	972500	25.32	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260424	0.874	0.883	0.856	0.87	31500	0.87	down	down	correct
AGNC.US	AGNC Investment Corp	20260424	10.91	11.05	10.84	11.02	12332000	10.8995	up	up	correct
AGNCM.US	AGNC Investment Corp	20260424	24.94	24.972	24.72	24.87	13600	24.87	down	down	correct
AGNCN.US	AGNC Investment Corp	20260424	25.63	25.8	25.63	25.76	14000	25.76	up	up	correct
AGNCO.US	AGNC Investment Corp	20260424	25.42	25.47	25.4	25.46	9200	25.46	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260424	24.81	24.82	24.75	24.81	84292	24.81
AGYS.US	Agilysys Inc	20260424	63.09	66.93	63.09	66.76	291500	66.76	up	up	correct
AHCO.US	AdaptHealth Corp	20260424	12.65	12.94	12.565	12.8	1280500	12.8	up	up	correct
AIHS.US	Senmiao Technology Limited	20260424	1.32	1.32	1.24	1.25	628300	1.25	down	down	correct
AIP.US	Arteris Inc. Common Stock	20260424	25	27	24.75	26.72	1366623	26.72	up	up	correct
AIRG.US	Airgain Inc	20260424	6.66	6.84	6.45	6.76	193000	6.76	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260424	2.47	2.57	2.43	2.44	841700	2.44	down	down	correct
AIRT.US	Air T Inc	20260424	22.1	22.1	22.1	22.1	41	22.1
AIRTP.US	Air T Inc	20260424	19.3	19.3	18.98	18.98	2900	18.98	down	down	correct
AKAM.US	Akamai Technologies Inc	20260424	96.83	97.49	94.67	95.25	3591900	95.25	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260424	1.42	1.45	1.41	1.43	2379700	1.43	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260424	21.81	23.05	21.005	21.26	267400	21.26	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260424	5.8	5.8	5.75	5.8	1600	5.8
ALCO.US	Alico Inc	20260424	41.57	42.5	41.46	42.33	19374	42.33	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260424	1.58	1.59	1.51	1.55	1481800	1.55	down	down	correct
ALEC.US	Alector Inc	20260424	2.42	2.53	2.36	2.41	320567	2.41	down	down	correct
ALF.US	Alfi Inc	20260424	10.8	10.8	10.795	10.8	57100	10.8
ALGM.US	Allegro MicroSystems Inc	20260424	45.055	45.087	43.65	44.13	1945100	44.13	down	down	correct
ALGN.US	Align Technology Inc	20260424	190.96	191.91	187.01	189.61	738500	189.61	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20260424	6.24	6.59	6	6.4	162000	6.4	up	up	correct
ALGT.US	Allegiant Travel Company	20260424	78.63	81.86	78.27	79.06	369100	79.06	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260424	20.83	21.175	20.55	21.13	3719700	21.13	up	up	correct
ALKS.US	Alkermes plc	20260424	34.03	34.33	33.3	33.31	912300	33.31	down	down	correct
ALKT.US	Alkami Technology Inc	20260424	15.96	16.28	15.77	16.23	1236100	16.23	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260424	2.33	2.38	2.26	2.31	5527351	2.31	down	down	correct
ALLT.US	Allot Ltd	20260424	7.22	7.45	7.07	7.44	389739	7.44	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260424	309.63	311.1	302.9	305.54	825600	305.54	down	down	correct
ALOT.US	AstroNova Inc	20260424	13.7	14.2	13.65	14.15	32400	14.15	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260424	0.0004	0.0007	0.0004	0.0004	40883	0.0004
ALRM.US	Alarm.com Holdings Inc	20260424	43.51	44.81	43.43	44.73	392700	44.73	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20260424	25.36	25.6	24.84	25.47	164263	25.47	up	down	incorrect
ALT.US	Altimmune Inc	20260424	2.95	3.01	2.82	2.85	14733700	2.85	down	up	incorrect
ALTO.US	Alto Ingredients Inc	20260424	5.33	5.36	5.1	5.32	1252300	5.32	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20260424	1.6	1.67	1.51	1.67	858924	1.67	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260424	1.15	1.165	1.073	1.11	51600	1.11	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20260424	40.19	40.75	39.56	40.49	239500	40.49	up	down	incorrect
AMAT.US	Applied Materials Inc	20260424	412.5	420.5	410.31	417.04	6159600	417.04	up	down	incorrect
AMBA.US	Ambarella Inc	20260424	63.3	67.23	63.3	66.87	928400	66.87	up	down	incorrect
AMCX.US	AMC Networks Inc	20260424	8.7	8.7	8.31	8.47	253800	8.47	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260424	336.76	352.99	334.54	347.81	81616700	347.81	up	up	correct
AMGN.US	Amgen Inc	20260424	346	347.66	342.52	344.55	2201200	344.55	down	down	correct
AMKR.US	Amkor Technology Inc	20260424	77.76	79.21	74.58	78.1	5317100	78.1	up	up	correct
AMPG.US	AmpliTech Group Inc	20260424	1.9	2	1.883	1.95	403300	1.95	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260424	21.05	21.6	20.77	21.41	429703	21.41	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260424	6.74	7.06	6.705	7.06	1231900	7.06	up	up	correct
AMRN.US	Amarin Corporation plc	20260424	14.56	14.88	14	14.31	73400	14.31	down	down	correct
AMSC.US	American Superconductor Corporation	20260424	48.14	50.78	45.5	49.48	2319300	49.48	up	up	correct
AMSF.US	AMERISAFE Inc	20260424	30.89	30.92	30.24	30.34	241400	30.34	down	down	correct
AMST.US	Amesite Inc	20260424	1.21	1.59	1.2	1.58	576400	1.58	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260424	23.65	23.79	21.99	22.82	407700	22.82	down	up	incorrect
AMTX.US	Aemetis Inc	20260424	2.69	2.72	2.52	2.62	914400	2.62	down	up	incorrect
AMWD.US	American Woodmark Corporation	20260424	45.18	45.97	44.69	45.39	100600	45.39	up	down	incorrect
AMZN.US	Amazon.com Inc	20260424	259.98	264.5	257.69	263.99	53777400	263.99	up	up	correct
ANAB.US	AnaptysBio Inc	20260424	52.34	60.6	49.8	58.88	1335700	58.88	up	up	correct
ANDE.US	The Andersons Inc	20260424	76.65	76.77	75.5	75.93	212500	75.93	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260424	0.44	0.48	0.44	0.48	2200	0.48	up	down	incorrect
ANGI.US	Angi Inc	20260424	6.96	7.48	6.92	7.48	606900	7.48	up	down	incorrect
ANGO.US	AngioDynamics Inc	20260424	11.17	11.21	10.99	11.1	237700	11.1	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20260424	15.35	15.625	15.01	15.37	113125	15.37	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20260424	77.88	79.23	76.84	78.64	204200	78.64	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20260424	3.08	3.1	2.95	3.05	62400	3.05	down	down	correct
ANNX.US	Annexon Inc	20260424	6.06	6.11	5.811	5.88	1393800	5.88	down	down	correct
ANY.US	Sphere 3D Corp	20260424	1.44	1.48	1.4	1.45	66700	1.45	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260424	43.11	45.97	40.9	44.45	1664100	44.45	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260424	9.52	9.72	9.52	9.52	24370	9.52
APA.US	APA Corporation	20260424	38.59	38.59	37.2	37.73	4822200	37.73	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260424	10.1099	10.6094	7.5375	10.1803	22450	10.1803	up	up	correct
APEI.US	American Public Education Inc	20260424	55.88	57.34	55.55	55.65	301843	55.65	down	down	correct
API.US	Agora Inc	20260424	3.57	3.645	3.56	3.6	127912	3.6	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260424	40.935	40.94	40.9	40.94	2079600	40.94	up	up	correct
APM.US	Aptorum Group Limited	20260424	0.9	0.97	0.871	0.897	45000	0.897	down	down	correct
APOG.US	Apogee Enterprises Inc	20260424	39	39.62	37.7	38.29	651100	38.29	down	down	correct
APP.US	AppLovin Corporation	20260424	455	457.467	431.42	448.29	4365600	448.29	down	down	correct
APPF.US	AppFolio Inc	20260424	166.85	175.71	161.85	169.29	830200	169.29	up	up	correct
APPN.US	Appian Corporation	20260424	21.61	22.355	21.09	22.145	1071700	22.145	up	up	correct
APPS.US	Digital Turbine Inc	20260424	3.45	3.52	3.33	3.46	2411900	3.46	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260424	0.89	0.94	0.89	0.93	40700	0.93	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260424	5	5	4.8	4.87	29200	4.87	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260424	1.36	1.42	1.36	1.3772	6612	1.3772	up	up	correct
APYX.US	Apyx Medical Corporation	20260424	3.83	3.83	3.7	3.72	57700	3.72	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260424	0.945	0.975	0.925	0.975	33100	0.975	up	up	correct
AQMS.US	Aqua Metals Inc	20260424	4.42	4.66	4.36	4.66	32100	4.66	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260424	4.1	4.115	4.025	4.08	1091100	4.08	down	down	correct
ARAY.US	Accuray Incorporated	20260424	0.45	0.47	0.44	0.46	1055200	0.46	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260424	0.75	0.81	0.7483	0.7887	763166	0.7887	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260424	0.0738	0.0738	0.0738	0.0738	37680	0.0738
ARBK.US	Argo Blockchain plc American Depositary Shares	20260424	3.95	4.02	3.533	3.626	25500	3.626	down	down	correct
ARCB.US	ArcBest Corporation	20260424	119.58	124.66	116.83	122.5	340800	122.5	up	up	correct
ARCC.US	Ares Capital Corporation	20260424	18.68	18.89	18.61	18.67	5859900	18.67	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260424	8.52	8.76	8.32	8.59	266300	8.59	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260424	0.0002	0.0002	0.0002	0.0002	715	0.0002
ARDX.US	Ardelyx Inc	20260424	6	6.045	5.865	5.95	2254400	5.95	down	down	correct
AREC.US	American Resources Corporation	20260424	2.22	2.26	2.14	2.14	1647600	2.14	down	down	correct
ARGX.US	argenx SE	20260424	785.28	787.075	778.2	780.25	339100	780.25	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260424	7.47	7.74	7.41	7.65	662800	7.65	up	up	correct
ARKO.US	Arko Corp	20260424	6.53	6.735	6.41	6.72	704200	6.72	up	up	correct
ARKR.US	Ark Restaurants Corp	20260424	6.85	6.85	6.8	6.8	1300	6.8	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260424	25.41	25.41	24.8	24.9	502200	24.9	down	down	correct
AROW.US	Arrow Financial Corporation	20260424	36.35	36.41	35.95	36.06	80682	36.06	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260424	14.55	14.86	13.702	14.53	314400	14.53	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260424	0.132	0.132	0.132	0.132	41248	0.132
ARQT.US	Arcutis Biotherapeutics Inc	20260424	22.62	23.3	22.53	23.26	1090200	23.26	up	up	correct
ARRY.US	Array Technologies Inc	20260424	8.13	8.22	7.91	8.11	3378500	8.11	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260424	4.21	4.23	4	4.035	240300	4.035	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260424	32.15	32.42	31.95	32.07	43081	32.07	down	down	correct
ARTW.US	Art's	20260424	3.01	3.01	2.95	2.99	9894	2.99	down	down	correct
ARVN.US	Arvinas Inc	20260424	10.39	10.52	10.15	10.44	635100	10.44	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260424	74.29	75.315	73.26	73.91	1639000	73.91	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260424	20.78	20.78	20.78	20.78	0	20.78
ASLE.US	AerSale Corporation	20260424	6.8	6.88	6.73	6.88	185300	6.88	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260424	28.23	28.31	27.69	27.87	57000	27.87	down	down	correct
ASML.US	ASML Holding N.V	20260424	1459.53	1472.65	1441.69	1457.7	1751836	1454.523	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260424	56.67	57.24	55.065	57.19	1098163	57.19	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260424	11.42	11.42	11.04	11.05	4300	11.05	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20260424	11	11	11	11	0	11
ASPS.US	Altisource Portfolio Solutions S.A	20260424	6.26	6.35	5.96	6.35	27670	6.35	up	up	correct
ASPU.US	Aspen Group Inc	20260424	0.28	0.28	0.255	0.255	37500	0.255	down	down	correct
ASRT.US	Assertio Holdings Inc	20260424	18.05	18.09	18.02	18.04	141200	18.04	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260424	3.81	3.89	3.8	3.89	2009	3.89	up	up	correct
ASTC.US	Astrotech Corporation	20260424	3.27	3.76	3.25	3.41	622989	3.41	up	up	correct
ASTE.US	Astec Industries Inc	20260424	58.98	59.82	58.55	59.22	165900	59.22	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260424	4.43	4.59	4.4	4.52	784571	4.52	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260424	0.1001	0.1001	0.1001	0.1001	3200	0.1001
ASTS.US	AST SpaceMobile Inc	20260424	79	79.6	75.95	76.4	11878600	76.4	down	down	correct
ASUR.US	Asure Software Inc	20260424	8.95	9.24	8.93	9.08	57000	9.08	up	down	incorrect
ASYS.US	Amtech Systems Inc	20260424	17.5	19.74	17.22	18.77	571700	18.77	up	down	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260424	4.85	4.88	4.52	4.63	5977500	4.63	down	up	incorrect
ATCX.US	Atlas Technical Consultants Inc	20260424	5.21	5.27	5	5.01	27500	5.01	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260424	10.21	10.96	10.15	10.9	4389400	10.9	up	up	correct
ATER.US	Aterian Inc	20260424	0.691	0.701	0.618	0.657	74700	0.657	down	down	correct
ATEX.US	Anterix Inc	20260424	43.81	45.35	42.485	45.17	272905	45.17	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260424	4.31	4.7	4.3	4.41	8300	4.41	up	down	incorrect
ATLC.US	Atlanticus Holdings Corporation	20260424	76.08	79.34	74.58	78.93	60300	78.93	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260424	25.028	25.028	25	25	3400	25	down	up	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20260424	23.28	23.48	23	23.21	7200	23.21	down	up	incorrect
ATLO.US	Ames National Corporation	20260424	28.15	28.52	28.02	28.05	40700	28.05	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20260424	0.058	0.059	0.058	0.059	300	0.059	up	up	correct
ATNI.US	ATN International Inc	20260424	29.07	29.19	28.53	28.74	65100	28.74	down	down	correct
ATOM.US	Atomera Incorporated	20260424	6.5	9.59	6.391	8.6	28328300	8.6	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260424	5.73	5.8	5.54	5.7	42677	5.7	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260424	4.94	5.112	4.801	5.01	26600	5.01	up	up	correct
ATRC.US	AtriCure Inc	20260424	28	29.32	27.68	29.28	660400	29.28	up	up	correct
ATRO.US	Astronics Corporation	20260424	73	73.55	70.46	73.23	291400	73.23	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260424	0.56	0.66	0.56	0.66	2487	0.66	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20260424	37.75	38.11	37.31	37.4	1144600	37.4	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20260424	24.01	24.01	24	24	3400	24	down	up	incorrect
AUDC.US	AudioCodes Ltd	20260424	9.14	9.14	8.91	9.03	25900	9.03	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20260424	1.24	1.26	1.174	1.24	118900	1.24
AUPH.US	Aurinia Pharmaceuticals Inc	20260424	16.03	16.34	15.88	15.98	1275200	15.98	down	down	correct
AUR.US	Aurora Innovation Inc	20260424	4.9	5.035	4.87	4.91	17204700	4.91	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260424	7.25	7.52	7.02	7.27	299510	7.27	up	up	correct
AUROW.US	Aurora Innovation Inc	20260424	0.159	0.159	0.1373	0.1497	31423	0.1497	down	down	correct
AUTL.US	Autolus Therapeutics plc	20260424	1.51	1.525	1.42	1.44	1371529	1.44	down	down	correct
AUUD.US	Auddia Inc	20260424	1.99	2.19	1.7	1.83	11945800	1.83	down	up	incorrect
AVAH.US	Aveanna Healthcare Holdings Inc	20260424	6.48	6.565	6.29	6.55	822100	6.55	up	down	incorrect
AVAV.US	AeroVironment Inc	20260424	203.77	203.84	195.32	196.28	864000	196.28	down	up	incorrect
AVGO.US	Broadcom Inc	20260424	424.98	425	408.86	422.76	22491100	422.76	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260424	5.5	5.54	5.33	5.47	209900	5.47	down	down	correct
AVNW.US	Aviat Networks Inc	20260424	22.61	23.57	22.39	23.36	126500	23.36	up	up	correct
AVO.US	Mission Produce Inc	20260424	13.63	13.86	13.45	13.83	928542	13.83	up	up	correct
AVPT.US	Avepoint Inc	20260424	9.65	9.875	9.6	9.85	1461000	9.85	up	up	correct
AVT.US	Avnet Inc	20260424	79.15	79.17	77.81	78.65	1427100	78.65	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260424	14.75	15.11	13.73	13.92	741900	13.92	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260424	3.34	3.41	3.23	3.34	617600	3.34
AWRE.US	Aware Inc	20260424	1.31	1.38	1.25	1.35	36100	1.35	up	down	incorrect
AXGN.US	AxoGen Inc	20260424	37.41	39.52	36.75	39.25	1509400	39.25	up	up	correct
AXON.US	Axon Enterprise Inc	20260424	394.12	398.57	383.71	397.12	824100	397.12	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260424	181.57	191.14	180.9	185.96	527100	185.96	up	up	correct
AXTI.US	AXT Inc	20260424	77.07	81.29	68.88	76.16	15486700	76.16	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260424	2.5	2.57	2.49	2.52	17800	2.52	up	up	correct
AZN.US	AstraZeneca PLC	20260424	189.15	189.94	187.56	189.75	2388300	189.75	up	up	correct
BAC.US	PQ	20260424	17.42	17.485	17.395	17.42	70673	17.1528
BAND.US	Bandwidth Inc	20260424	23.25	24.57	22.875	24.12	474025	24.12	up	up	correct
BANF.US	BancFirst Corporation	20260424	114.37	115.1	111.28	113.53	70600	113.53	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260424	26.48	26.48	26.48	26.48	0	26.48
BANR.US	Banner Corporation	20260424	67.26	68.05	66.21	66.3	268800	66.3	down	down	correct
BANX.US	StoneCastle Financial Corp	20260424	19.47	19.83	19.22	19.41	38600	19.41	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260424	2.644	2.73	2.644	2.73	1500	2.73	up	up	correct
BATRA.US	The Liberty Braves Group	20260424	53.24	54.1	52.77	53.66	132100	53.66	up	up	correct
BATRK.US	The Liberty Braves Group	20260424	48.39	49.97	48.19	49.72	567600	49.72	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260424	5.62	5.69	5.53	5.61	1031500	5.61	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260424	7.74	7.91	7.67	7.74	54300	7.74
BBGI.US	Beasley Broadcast Group Inc	20260424	22.11	23.04	20.82	21.77	84200	21.77	down	down	correct
BBIG.US	Vinco Ventures Inc	20260424	0.0015	0.0022	0.0015	0.0018	2343	0.0018	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20260424	71.32	75.55	69.52	73.28	4134300	73.28	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260424	1.341	1.36	1.34	1.36	9700	1.36	up	up	correct
BBLGW.US	Bone Biologics Corp Warrants	20260424	16	20	16	19.99	10	19.99	up	up	correct
BBSI.US	Barrett Business Services Inc	20260424	29.72	30.51	29.535	30.47	176454	30.47	up	up	correct
BCAB.US	BioAtla Inc	20260424	5.18	5.18	4.7366	4.87	17485	4.87	down	down	correct
BCBP.US	BCB Bancorp Inc	20260424	9.99	10.14	9.93	10	131400	10	up	up	correct
BCDA.US	BioCardia Inc	20260424	1.18	1.21	1.15	1.16	33500	1.16	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260424	0.82	0.82	0.76	0.77	16900	0.77	down	down	correct
BCML.US	BayCom Corp	20260424	29.07	29.87	29.07	29.43	93100	29.43	up	up	correct
BCOR.US	Blucora Inc	20260424	25.64	25.64	25.405	25.405	1000	25.405	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260424	11	11.05	11	11.05	200	11.05	up	up	correct
BCPC.US	Balchem Corporation	20260424	176.29	176.51	171.57	173.78	399000	173.78	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260424	8.73	8.95	8.62	8.94	2623400	8.94	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260424	3.72	3.99	3.71	3.88	188600	3.88	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20260424	4.81	4.89	4.8	4.84	401900	4.84	up	up	correct
BDSX.US	Biodesix Inc	20260424	10.16	10.96	10	10.64	49500	10.64	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260424	3.11	3.11	2.875	2.97	1017700	2.97	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260424	30.17	30.58	27.1	27.11	4714200	27.11	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260424	0.899	0.928	0.889	0.904	694900	0.904	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20260424	0.1351	0.1351	0.1351	0.1351	2000	0.1351
BEEM.US	Beam Global	20260424	1.825	2	1.82	1.93	951600	1.93	up	up	correct
BELFA.US	Bel Fuse Inc	20260424	246.37	255.04	239.87	252.89	30600	252.89	up	down	incorrect
BELFB.US	Bel Fuse Inc	20260424	270.13	278.42	262.37	276.65	126300	276.65	up	down	incorrect
BFC.US	Bank First Corporation	20260424	142.43	144.69	139.28	144.19	104900	144.19	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20260424	1.02	1.12	1.02	1.08	75900	1.08	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260424	0.063	0.063	0.063	0.063	2303	0.063
BFST.US	Business First Bancshares Inc	20260424	28.14	28.55	28	28.26	162300	28.26	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260424	1400	1400	1400	1400	400	1400
BHF.US	Brighthouse Financial Inc	20260424	62.11	62.2	61.94	62.04	245500	62.04	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260424	16.93	17.04	16.93	17	12700	17	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260424	11.76	11.83	11.75	11.782	12900	11.782	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260424	13.13	13.18	13.05	13.1	24400	13.1	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260424	16.679	16.88	16.679	16.88	41400	16.88	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260424	16.21	16.29	16.21	16.28	5600	16.28	up	up	correct
BIDU.US	Baidu Inc	20260424	123.95	129.01	121.97	128.71	3524900	128.71	up	up	correct
BIIB.US	Biogen Inc	20260424	186.65	186.65	183.17	184.38	723300	184.38	down	down	correct
BILI.US	Bilibili Inc	20260424	22.17	22.5	22.015	22.25	1771200	22.25	up	up	correct
BIMI.US	BIMI International Medical Inc	20260424	0.0001	0.0001	0.0001	0.0001	228	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20260424	0.592	0.619	0.54	0.541	360400	0.541	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260424	7.87	8.4765	7.02	7.02	2104819	7.02	down	down	correct
BIVI.US	BioVie Inc	20260424	1.42	1.56	1.4	1.5	43600	1.5	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260424	1.94	1.959	1.899	1.899	6800	1.899	down	down	correct
BJRI.US	BJ's Restaurants Inc	20260424	38.11	38.41	37.66	38.17	263400	38.17	up	up	correct
BKNG.US	Booking Holdings Inc	20260424	176.64	182.09	176.2	180.25	6320600	180.25	up	up	correct
BKR.US	Baker Hughes Company	20260424	66.46	69.86	65.76	68.94	15504400	68.94	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260424	15.93	15.99	15.93	15.99	1000	15.99	up	down	incorrect
BKYI.US	BIO	20260424	0.58	0.61	0.58	0.61	9820	6.1	up	down	incorrect
BL.US	BlackLine Inc	20260424	29.31	30.725	29.07	30.64	874000	30.64	up	down	incorrect
BLBD.US	Blue Bird Corporation	20260424	63.55	65.25	63	65.01	288400	65.01	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20260424	8.62	8.9	8.274	8.86	1361700	8.86	up	down	incorrect
BLDP.US	Ballard Power Systems Inc	20260424	3.39	3.43	3.24	3.28	3438800	3.28	down	down	correct
BLFS.US	BioLife Solutions Inc	20260424	21.67	21.81	21.26	21.38	362400	21.38	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260424	0.94	1.0499	0.9	1	84324	1	up	up	correct
BLKB.US	Blackbaud Inc	20260424	36.19	37.58	35.85	37.49	527100	37.49	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260424	6.03	6.24	6.01	6.13	2187500	6.13	up	up	correct
BLNK.US	Blink Charging Co	20260424	0.795	0.8	0.7611	0.7881	1319498	0.7881	down	down	correct
BLRX.US	BioLineRx Ltd	20260424	2.3	2.3	2.2	2.27	11100	2.27	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260424	4.04	4.21	3.97	4.21	322845	4.21	up	up	correct
BMBL.US	Bumble Inc	20260424	4.2	4.27	4.07	4.27	2828365	4.27	up	up	correct
BMEA.US	Biomea Fusion Inc	20260424	1.89	1.99	1.85	1.89	1249480	1.89
BMRA.US	Biomerica Inc	20260424	2.11	2.18	2.11	2.14	2900	2.14	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260424	25.92	27	25.66	25.87	104900	25.87	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260424	53.87	54.32	52.88	53.18	1123200	53.18	down	down	correct
BNGO.US	Bionano Genomics Inc	20260424	1.22	1.23	1.18	1.21	94200	1.21	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260424	20.575	21.02	19.7772	20.69	16945	20.69	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260424	12.71	12.79	12.29	12.37	140900	12.37	down	down	correct
BNTX.US	BioNTech SE	20260424	106.28	106.92	104.51	105.46	543600	105.46	down	down	correct
BOKF.US	BOK Financial Corporation	20260424	133.63	134.8	132.01	132.56	385200	132.56	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20260424	5.1216	5.1216	4.78	4.83	6791	4.83	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260424	1.3	1.3	1.24	1.27	14700	1.27	down	up	incorrect
BOOM.US	DMC Global Inc	20260424	5.65	6.45	5.58	6.41	644400	6.41	up	down	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20260424	4.65	4.82	4.64	4.78	28200	4.78	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20260424	23.29	23.29	23.29	23.29	600	23.29
BOXL.US	Boxlight Corporation	20260424	1.07	1.1	1.06	1.07	65070	1.07
BPOP.US	Popular Inc	20260424	150.29	150.84	146	147.04	521900	147.04	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260424	25.35	25.4	25.2	25.2	4500	25.2	down	down	correct
BPRN.US	The Bank of Princeton	20260424	35.2	35.2	34.73	34.99	3700	34.99	down	down	correct
BPTH.US	Bio	20260424	0.06	0.06	0.06	0.06	26	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260424	16.62	16.8	16.62	16.75	13600	16.75	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260424	13.93	14.045	13.8	13.94	110200	13.94	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20260424	15.39	15.6	15.39	15.405	18900	15.405	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260424	16.44	16.44	16.118	16.25	700	16.25	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260424	2	2.065	1.95	1.95	14980	1.95	down	down	correct
BRID.US	Bridgford Foods Corporation	20260424	7.52	7.52	7.52	7.52	0	7.52
BRKR.US	Bruker Corporation	20260424	36.46	37.13	36.24	36.55	1395100	36.55	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260424	1.428	1.45	1.367	1.43	13200	1.43	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260424	0.23	0.23	0.22	0.2299	462700	0.2299	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260424	22.55	23.57	22.42	23.27	1749700	23.27	up	up	correct
BSBK.US	Bogota Financial Corp	20260424	8.2	8.5799	8.2	8.42	3474	8.42	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260424	14.77	14.96	14.41	14.96	63537	14.96	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260424	0.001	0.001	0.001	0.001	291100	0.001
BSRR.US	Sierra Bancorp	20260424	35.89	36.4	35.47	36.27	67300	36.27	up	up	correct
BSVN.US	Bank7 Corp	20260424	43.86	44.5	43.65	43.71	14100	43.71	down	down	correct
BSY.US	Bentley Systems Incorporated	20260424	32.65	33.485	32.4	33.44	1736200	33.44	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260424	1.1	1.1	1.06	1.06	489600	1.06	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260424	1.83	1.865	1.81	1.83	18294	1.83
BTBDW.US	BT Brands Inc. Warrant	20260424	0.199	0.199	0.199	0.199	0	0.199
BTBT.US	Bit Digital Inc	20260424	1.61	1.63	1.57	1.62	11660800	1.62	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20260424	1.92	1.92	1.83	1.88	566200	1.88	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260424	0.21	0.2395	0.21	0.2395	7457	0.2395	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260424	7.72	7.96	7.72	7.94	1017200	7.94	up	up	correct
BUSE.US	First Busey Corporation	20260424	26.14	26.34	25.93	26.18	587300	26.18	up	up	correct
BVS.US	Bioventus Inc	20260424	9.65	10.1	9.58	10.09	384200	10.09	up	up	correct
BWAY.US	BrainsWay Ltd	20260424	16.29	16.6	16.01	16.37	82900	16.37	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20260424	18.43	18.64	18.21	18.36	59400	18.36	down	down	correct
BWEN.US	Broadwind Inc	20260424	2.67	2.7	2.55	2.58	81013	2.58	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260424	50.37	50.64	49	50.56	66564	50.56	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260424	31.27	32.17	31.235	31.86	60609	31.86	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260424	18	18.49	16.61	17.12	181500	17.12	down	down	correct
BYFC.US	Broadway Financial Corporation	20260424	8	8	8	8	1300	8
BYND.US	Beyond Meat Inc	20260424	0.95	1.03	0.863	0.873	117986000	0.873	down	down	correct
BYRN.US	Byrna Technologies Inc	20260424	6.04	6.16	5.96	6.15	524600	6.15	up	down	incorrect
BYSI.US	BeyondSpring Inc	20260424	1.62	1.705	1.61	1.705	3000	1.705	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20260424	13.47	13.67	13.375	13.62	2373900	13.62	up	down	incorrect
BZUN.US	Baozun Inc	20260424	2.79	2.84	2.73	2.79	208600	2.79
CAAS.US	China Automotive Systems Inc	20260424	4.42	4.57	4.38	4.47	50600	4.47	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20260424	3.05	3.08	2.89	2.95	1983100	2.95	down	up	incorrect
CAC.US	Camden National Corporation	20260424	49.8	50.16	48.78	49.68	68000	49.68	down	up	incorrect
CACC.US	Credit Acceptance Corporation	20260424	518.67	518.79	506.91	514.11	76400	514.11	down	down	correct
CADCX.US	CADCX	20260424	23.97	23.97	23.97	23.97	0	23.97
CADEX.US	CADEX	20260424	24.07	24.07	24.07	24.07	0	24.07
CADFX.US	CION Ares Diversified Credit Fund W	20260424	24.32	24.32	24.32	24.32	0	24.32
CADL.US	Candel Therapeutics Inc. Common Stock	20260424	7.04	7.05	6.395	6.5	1691672	6.5	down	down	correct
CADSX.US	CADSX	20260424	24.18	24.18	24.18	24.18	0	24.18
CADUX.US	CADUX	20260424	24.29	24.29	24.29	24.29	0	24.29
CADWX.US	CADWX	20260424	24.13	24.13	24.13	24.13	0	24.13
CAKE.US	The Cheesecake Factory Incorporated	20260424	61.79	62.42	60.7	61.72	732100	61.72	down	down	correct
CALA.US	Calithera Biosciences Inc	20260424	0.0003	0.0003	0.0003	0.0003	302	0.0003
CALM.US	Cal	20260424	76.28	76.59	75.58	76.24	477900	75.8898	down	down	correct
CAMP.US	CalAmp Corp	20260424	4.42	4.538	4.11	4.44	85700	4.44	up	up	correct
CAMT.US	Camtek Ltd	20260424	199.3	210.2	198.71	203	325400	203	up	up	correct
CAN.US	Canaan Inc	20260424	0.536	0.536	0.513	0.516	5189900	0.516	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260424	33.86	35.34	33.06	35.27	964500	35.27	up	up	correct
CAR.US	Avis Budget Group Inc	20260424	235.4	244.72	202.31	204	6440900	204	down	down	correct
CARE.US	Carter Bankshares Inc	20260424	23.87	24.36	23.51	24.11	232800	24.11	up	up	correct
CARG.US	CarGurus Inc	20260424	37.45	37.91	37.2	37.62	1141300	37.62	up	up	correct
CARV.US	Carver Bancorp Inc	20260424	1.53	1.77	1.53	1.77	876	1.77	up	up	correct
CASH.US	Meta Financial Group Inc	20260424	87.97	88.98	85.32	88.04	298600	88.04	up	up	correct
CASS.US	Cass Information Systems Inc	20260424	46.79	50.26	46.79	49.29	129100	49.29	up	up	correct
CASY.US	Casey's General Stores Inc	20260424	798.35	802.56	789.9	799.55	372900	798.9957	up	up	correct
CATY.US	Cathay General Bancorp	20260424	55.68	55.7	54.25	54.38	513200	54.38	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20260424	19.96	20.24	19.8	19.89	417100	19.89	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20260424	0.81	0.83	0.81	0.83	59200	0.83	up	down	incorrect
CBFV.US	CB Financial Services Inc	20260424	34.74	35.21	34.74	35.2	3264	35.2	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260424	26.06	26.06	23.61	24.8	258500	24.8	down	down	correct
CBNK.US	Capital Bancorp Inc	20260424	31.3	31.57	31.19	31.37	32200	31.37	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260424	298.81	304.29	297.65	303.81	662900	303.81	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260424	29.44	29.48	28.22	29.36	1019300	29.36	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20260424	51.48	51.77	50.43	50.56	1027700	50.56	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20260424	13.2	13.33	13.11	13.22	93529	13.22	up	down	incorrect
CCB.US	Coastal Financial Corporation	20260424	83.88	83.88	81.955	82.27	90097	82.27	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260424	46.06	46.42	45.8301	46.15	75016	46.15	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260424	2.965	3.01	2.77	2.88	2142800	2.88	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260424	24.45	24.505	24.14	24.29	46400	24.29	down	down	correct
CCEL.US	Cryo	20260424	3.44	4	3.42	3.67	8500	3.67	up	up	correct
CCEP.US	Coca	20260424	97.31	98.38	97.17	98.06	1819400	98.06	up	up	correct
CCLFX.US	CCLFX	20260424	10.36	10.36	10.36	10.36	0	10.36
CCNE.US	CNB Financial Corporation	20260424	30.32	30.43	29.93	30.17	110600	30.17	down	down	correct
CCNEP.US	CNB Financial Corporation	20260424	25.088	25.088	25.088	25.088	1900	25.088
CCOI.US	Cogent Communications Holdings Inc	20260424	23.93	24.72	23.47	24.47	537000	24.47	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260424	9.91	10.17	9.87	10.06	275800	10.06	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260424	25.65	26.76	25.55	26.72	92700	26.72	up	up	correct
CD.US	Chindata Group Holdings Limited	20260424	5.1	5.285	5.04	5.21	55200	5.21	up	up	correct
CDLX.US	Cardlytics Inc	20260424	0.975	0.985	0.918	0.93	636300	0.93	down	down	correct
CDNA.US	CareDx Inc	20260424	20.2	21.41	19.78	21.23	570700	21.23	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260424	320.08	334.81	319.37	332.89	3316100	332.89	up	up	correct
CDW.US	CDW Corporation	20260424	136.47	136.86	133.17	135.32	1117200	135.32	down	up	incorrect
CDXS.US	Codexis Inc	20260424	2.51	2.68	2.5	2.62	1745200	2.62	up	down	incorrect
CDZI.US	Cadiz Inc	20260424	4.69	4.865	4.612	4.72	2307352	4.72	up	down	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20260424	19.6	19.66	19.556	19.6	9300	19.6
CEDAX.US	CEDAX	20260424	21.57	21.57	21.57	21.57	0	21.57
CEDIX.US	Destra International & Event	20260424	21.61	21.61	21.61	21.61	0	21.61
CEDTX.US	CEDTX	20260424	21.43	21.43	21.43	21.43	0	21.43
CELC.US	Celcuity Inc	20260424	112.87	121.59	106.58	121.03	1070900	121.03	up	up	correct
CELH.US	Celsius Holdings Inc	20260424	34.16	35.17	33.82	34.59	5573100	34.59	up	up	correct
CELU.US	Celularity Inc	20260424	1.13	1.2147	1.0833	1.11	30245	1.11	down	down	correct
CELUW.US	Celularity Inc	20260424	0.0087	0.0087	0.0087	0.0087	0	0.0087
CENQW.US	CENAQ Energy Corp. Warrant	20260424	0.0312	0.0327	0.0263	0.0325	71261	0.0325	up	down	incorrect
CENT.US	Central Garden & Pet Company	20260424	37.91	38.59	37.9	38.49	26326	38.49	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20260424	34.35	34.78	34.01	34.75	168900	34.75	up	down	incorrect
CENX.US	Century Aluminum Company	20260424	59.87	61.11	58.54	60.74	1118800	60.74	up	down	incorrect
CERS.US	Cerus Corporation	20260424	1.88	1.98	1.88	1.98	1135800	1.98	up	up	correct
CERT.US	Certara Inc	20260424	6	6.33	5.94	6.32	3296900	6.32	up	up	correct
CETX.US	Cemtrex Inc	20260424	1.11	1.15	1.1	1.1	219000	1.1	down	down	correct
CEVA.US	CEVA Inc	20260424	25.56	29.19	25.56	28.87	1600800	28.87	up	up	correct
CFBK.US	CF Bankshares Inc	20260424	29.4	29.75	29.27	29.41	22000	29.41	up	up	correct
CFFI.US	C&F Financial Corporation	20260424	76.31	76.31	75.52	75.52	2351	75.52	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260424	7.72	7.73	7.67	7.69	873400	7.6049	down	down	correct
CG.US	The Carlyle Group Inc	20260424	48.94	49.29	47.87	48.32	2496400	48.32	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260424	17.47	17.47	17.411	17.47	6300	17.1815
CGBD.US	TCG BDC Inc	20260424	11.49	11.65	11.445	11.49	934600	11.49
CGC.US	Canopy Growth Corporation	20260424	1.23	1.23	1.14	1.185	18662100	1.185	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260424	22.42	22.42	22.42	22.42	0	22.42
CGEM.US	Cullinan Oncology Inc	20260424	13.26	13.35	12.56	13.22	638800	13.22	down	down	correct
CGEN.US	Compugen Ltd	20260424	3	3.235	2.95	3.1	1248437	3.1	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20260424	9.5	9.625	9.37	9.59	340934	9.59	up	down	incorrect
CGNX.US	Cognex Corporation	20260424	54.64	54.94	53.79	54.26	1127300	54.26	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20260424	12.51	12.66	12.51	12.63	11800	12.63	up	down	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20260424	1.25	1.31	1.24	1.28	694200	1.28	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260424	17.11	17.32	16.1	17.05	25700	17.05	down	down	correct
CHCO.US	City Holding Company	20260424	126.15	128.9	124.28	124.84	103800	124.84	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260424	99.54	102.89	98.25	101.55	2770300	101.55	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260424	64.69	66.06	63.64	65.47	353700	65.47	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260424	12.03	12.1	11.95	12.03	94100	12.03
CHKP.US	Check Point Software Technologies Ltd	20260424	133.51	135.07	132.39	134.67	639100	134.67	up	up	correct
CHMG.US	Chemung Financial Corporation	20260424	65.75	66.83	65.25	66.83	8700	66.83	up	up	correct
CHNR.US	China Natural Resources Inc	20260424	4.08	4.13	4.07	4.13	1800	4.13	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260424	1.76	1.77	1.72	1.75	906300	1.75	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260424	183	183.78	180.31	183.03	1015400	183.03	up	up	correct
CHSCL.US	CHS Inc	20260424	25.49	25.6	25.47	25.58	8800	25.58	up	up	correct
CHSCM.US	CHS Inc	20260424	25.115	25.15	25.06	25.15	7600	25.15	up	up	correct
CHSCN.US	CHS Inc	20260424	25.24	25.39	25.24	25.39	6300	25.39	up	up	correct
CHSCO.US	CHS Inc	20260424	26.3	26.4	26.27	26.4	13000	26.4	up	up	correct
CHSCP.US	CHS Inc	20260424	27.66	27.9	27.59	27.8	18700	27.8	up	up	correct
CHTR.US	Charter Communications Inc	20260424	233	234.71	178	180.13	13325300	180.13	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260424	8.14	8.25	8.14	8.21	129400	8.21	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260424	12.32	12.35	12.2	12.29	87700	12.29	down	up	incorrect
CIFR.US	Cipher Mining Inc	20260424	19.08	19.61	17.96	18.2	28975098	18.2	down	up	incorrect
CIGI.US	Colliers International Group Inc	20260424	110.96	112.07	108.1	108.8	151500	108.8	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20260424	167.2	167.24	164.4	164.48	619100	164.48	down	down	correct
CIVB.US	Civista Bancshares Inc	20260424	24.6	24.96	24.18	24.94	129000	24.94	up	up	correct
CIZN.US	Citizens Holding Company	20260424	9.25	9.25	9.25	9.25	0	9.25
CLAR.US	Clarus Corporation	20260424	2.68	2.78	2.63	2.73	151800	2.73	up	up	correct
CLBK.US	Columbia Financial Inc	20260424	18.04	18.18	18.01	18.17	167800	18.17	up	up	correct
CLBT.US	Cellebrite DI	20260424	12.85	13.035	12.56	12.7	2008000	12.7	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260424	33.8	33.8	32.88	33.29	597100	33.29	down	down	correct
CLFD.US	Clearfield Inc	20260424	30.49	31.34	28.49	30.17	133100	30.17	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260424	0.37	0.419	0.37	0.416	24800	0.416	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20260424	5.08	5.26	5	5	5700	5	down	down	correct
CLLS.US	Cellectis S.A	20260424	3.89	3.979	3.82	3.89	12100	3.89
CLMT.US	Calumet Specialty Products Partners L.P	20260424	31.98	32.13	30.22	30.59	1398700	30.59	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260424	2.39	2.4	2.27	2.28	1029000	2.28	down	down	correct
CLNN.US	Clene Inc	20260424	6.12	6.19	5.82	5.91	54600	5.91	down	down	correct
CLOV.US	Clover Health Investments Corp	20260424	2.4	2.46	2.35	2.43	4193254	2.43	up	down	incorrect
CLPS.US	CLPS Incorporation	20260424	0.92	0.92	0.89	0.89	2600	0.89	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20260424	10.85	11.82	10.55	11.78	558400	11.78	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20260424	2.72	2.83	2.7	2.76	14032	2.76	up	down	incorrect
CLRO.US	ClearOne Inc	20260424	3.23	3.26	3.19	3.22	6700	3.22	down	up	incorrect
CLSK.US	CleanSpark Inc	20260424	12.545	13.225	12.545	12.76	26980700	12.76	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260424	15.999	16	15.955	15.99	3200	15.99	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20260424	0.0006	0.0006	0.0006	0.0006	0	0.0006
CLWT.US	Euro Tech Holdings Company Limited	20260424	1.2265	1.255	1.2265	1.25	253	1.25	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20260424	0.07	0.12	0.07	0.12	45596	0.12	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20260424	16.09	16.19	15.53	16.09	220700	16.0171
CMCSA.US	Comcast Corporation	20260424	30.96	31.03	27.5	27.56	65543100	27.56	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260424	5.57	5.57	5.06	5.38	36200	5.38	down	down	correct
CME.US	CME Group Inc	20260424	284.09	286.36	279.85	285.06	2347600	285.06	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260424	1.73	1.73	1.5	1.61	51300	1.61	down	down	correct
CMPR.US	Cimpress plc	20260424	81.22	82.68	79.44	81.97	79500	81.97	up	up	correct
CMPS.US	COMPASS Pathways plc	20260424	9.715	9.9	8.68	9.58	10207104	9.58	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260424	5.22	5.49	4.895	5.03	5058845	5.03	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260424	3.87	4.05	3.76	3.96	116700	3.96	up	up	correct
CNDT.US	Conduent Incorporated	20260424	1.66	1.725	1.66	1.7	904000	1.7	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260424	0.71	0.75	0.71	0.75	4600	0.75	up	up	correct
CNEY.US	CN Energy Group. Inc	20260424	0.68	0.726	0.655	0.724	72600	0.724	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20260424	29.14	29.5	28.24	28.52	443000	28.52	down	up	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20260424	24.75	24.75	24.68	24.715	3900	24.715	down	up	incorrect
CNRLX.US	CNRLX	20260424	16.64	16.64	16.64	16.64	0	16.64
CNROX.US	CNROX	20260424	4.56	4.56	4.56	4.56	0	4.56
CNSP.US	CNS Pharmaceuticals Inc	20260424	2.34	2.43	2.26	2.35	8300	2.35	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260424	39.49	39.5	39.36	39.47	2019800	39.47	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260424	2.64	2.64	2.42	2.52	151479	2.52	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260424	2.34	2.38	2.21	2.26	2506400	2.26	down	down	correct
CNTY.US	Century Casinos Inc	20260424	1.4989	1.4989	1.43	1.43	24668	1.43	down	down	correct
CNXC.US	Concentrix Corporation	20260424	26.12	26.83	25.718	26.17	1115200	26.17	up	up	correct
CNXN.US	PC Connection Inc	20260424	64.09	65.36	63.94	64.38	64500	64.38	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20260424	47.2	50.88	46.52	50.39	1029900	50.39	up	down	incorrect
COCP.US	Cocrystal Pharma Inc	20260424	1.41	1.45	1.38	1.43	141300	1.43	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20260424	12.43	12.56	12.06	12.26	93500	12.26	down	up	incorrect
CODX.US	Co	20260424	1.71	1.7499	1.65	1.67	82261	1.67	down	up	incorrect
COF.US	PN	20260424	16.31	16.35	16.28	16.29	12891	16.29	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20260424	30.15	30.92	29.53	30.78	105968	30.78	up	down	incorrect
COGT.US	Cogent Biosciences Inc	20260424	36.39	37.0625	35.67	36.81	1139511	36.81	up	down	incorrect
COHR.US	Coherent Inc	20260424	337.36	343.77	326.34	336.09	5294900	336.09	down	up	incorrect
COHU.US	Cohu Inc	20260424	47.34	47.58	45.25	46.93	3704400	46.93	down	down	correct
COIN.US	Coinbase Global Inc	20260424	202.08	202.54	196.53	199.77	5799100	199.77	down	down	correct
COKE.US	Coca	20260424	192.16	196.72	188.98	195.59	362300	195.59	up	up	correct
COLB.US	Columbia Banking System Inc	20260424	29.05	29.73	28.78	29.22	3183300	29.22	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260424	32.5	32.6	31.8713	32.5	373152	32.5
COLM.US	Columbia Sportswear Company	20260424	62.22	62.72	60.17	60.26	450400	60.26	down	down	correct
COMS.US	COMSovereign Holding Corp	20260424	0.0016	0.0016	0.0016	0.0016	479	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260424	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260424	10.954	10.954	10.52	10.707	19700	10.707	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260424	45.91	46.43	44.58	46.06	632800	46.06	up	up	correct
COST.US	Costco Wholesale Corporation	20260424	1012	1013.45	1002.5	1011.15	1695617	1009.6849	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260424	15.66	15.66	15.66	15.66	1900	15.66
CPIX.US	Cumberland Pharmaceuticals Inc	20260424	3.92	4.25	3.78	4.06	1765867	4.06	up	down	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260424	0.368	0.368	0.332	0.332	43300	0.332	down	down	correct
CPRDX.US	CPRDX	20260424	11.38	11.38	11.38	11.38	0	11.38
CPREX.US	CPREX	20260424	11.38	11.38	11.38	11.38	0	11.38
CPRSX.US	CPRSX	20260424	11.37	11.37	11.37	11.37	0	11.37
CPRT.US	Copart Inc	20260424	33.58	33.64	32.74	33.07	7970600	33.07	down	down	correct
CPRTX.US	CPRTX	20260424	11.37	11.37	11.37	11.37	0	11.37
CPRX.US	Catalyst Pharmaceuticals Inc	20260424	27.65	28.1	26.5	27.37	1970200	27.37	down	down	correct
CPSH.US	CPS Technologies Corporation	20260424	5.19	5.49	5	5.28	292900	5.28	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260424	8.39	8.54	8.39	8.47	7800	8.47	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260424	13.72	13.8	13.66	13.738	167500	13.738	up	up	correct
CRAI.US	CRA International Inc	20260424	149.16	150.88	142.53	150.62	234700	150.62	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260424	10.17	10.255	9.78	10.06	242900	10.06	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260424	2.26	2.265	2.11	2.13	1915957	2.13	down	down	correct
CRCT.US	Cricut Inc	20260424	4.55	4.55	4.425	4.45	268435	4.45	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260424	1.69	1.72	1.65	1.72	412100	1.72	up	up	correct
CRDFX.US	CRDFX	20260424	22.42	22.42	22.42	22.42	0	22.42
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260424	22.42	22.42	22.42	22.42	0	22.42
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260424	1.37	1.44	1.34	1.4	818600	1.4	up	up	correct
CRDLX.US	CRDLX	20260424	22.41	22.41	22.41	22.41	0	22.41
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260424	22.42	22.42	22.42	22.42	0	22.42
CREDX.US	CREDX	20260424	8.05	8.05	8.05	8.05	0	8.05
CREG.US	China Recycling Energy Corporation	20260424	0.64	0.82	0.64	0.8	2800300	0.8	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260424	10.93	11.16	10.78	11.05	320500	11.05	up	up	correct
CREX.US	Creative Realities Inc	20260424	3.85	3.92	3.75	3.83	30400	3.83	down	down	correct
CRIS.US	Curis Inc	20260424	0.61	0.61	0.55	0.6	666600	0.6	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260424	0.068	0.068	0.068	0.068	0	0.068
CRMD.US	CorMedix Inc	20260424	7.31	7.44	7.27	7.42	657000	7.42	up	up	correct
CRMT.US	America's Car	20260424	12.55	12.58	12.09	12.41	78300	12.41	down	down	correct
CRNC.US	Cerence Inc	20260424	8.23	8.895	8	8.74	683300	8.74	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260424	2.53	2.65	2.51	2.64	509095	2.64	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260424	38.34	39.17	37.94	38.33	1053300	38.33	down	down	correct
CRON.US	Cronos Group Inc	20260424	2.61	2.69	2.54	2.68	1778700	2.68	up	up	correct
CROX.US	Crocs Inc	20260424	104.54	105	101.65	102.32	718000	102.32	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260424	55.01	55.18	48.77	48.785	3851300	48.785	down	down	correct
CRSR.US	Corsair Gaming Inc	20260424	6.47	6.62	6.37	6.58	805700	6.58	up	up	correct
CRTD.US	Creatd Inc	20260424	9.75	9.75	9.75	9.75	200	9.75
CRTO.US	Criteo S.A	20260424	18.64	19.1	18.33	19.08	115200	19.08	up	up	correct
CRUS.US	Cirrus Logic Inc	20260424	175	175.78	171.56	174.17	476200	174.17	down	down	correct
CRVL.US	CorVel Corporation	20260424	56.41	57.41	55.85	57.33	144000	57.33	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260424	16.11	16.45	15.31	16.08	1269600	16.08	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260424	447.935	451.045	435.56	448.13	2271700	448.13	up	up	correct
CRWS.US	Crown Crafts Inc	20260424	2.73	2.75	2.7	2.73	34900	2.73
CSBR.US	Champions Oncology Inc	20260424	6.04	6.04	5.8	5.87	1500	5.87	down	down	correct
CSCO.US	Cisco Systems Inc	20260424	87.41	89.73	87.41	89.01	18969900	89.01	up	up	correct
CSGP.US	CoStar Group Inc	20260424	37.3	37.49	36.04	36.44	4343200	36.44	down	down	correct
CSGS.US	CSG Systems International Inc	20260424	80.23	80.37	80.19	80.33	208600	80.33	up	up	correct
CSIQ.US	Canadian Solar Inc	20260424	15.12	15.25	13.76	14.12	2663400	14.12	down	down	correct
CSPI.US	CSP Inc	20260424	9.45	10.2	9.45	10.2	9400	10.2	up	down	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20260424	19.41	19.5	19.29	19.43	142400	19.43	up	down	incorrect
CSTE.US	Caesarstone Ltd	20260424	1.67	1.7793	1.6095	1.72	108448	1.72	up	down	incorrect
CSTL.US	Castle Biosciences Inc	20260424	23.59	24.61	23.175	24.46	341300	24.46	up	down	incorrect
CSWC.US	Capital Southwest Corporation	20260424	23.43	23.68	23.43	23.5	369200	23.5	up	up	correct
CSX.US	CSX Corporation	20260424	45.86	46.36	45.34	45.41	18891200	45.41	down	down	correct
CTAS.US	Cintas Corporation	20260424	176.05	177.03	173.42	175.9	1589900	175.9	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260424	65.38	65.95	64.76	65.15	141600	65.15	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260424	4.25	4.55	4.25	4.4	577675	4.4	up	up	correct
CTLP.US	Cantaloupe Inc	20260424	10.74	10.8	10.72	10.79	585066	10.79	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260424	4.5	4.63	4.32	4.4	2422900	4.4	down	down	correct
CTRE.US	CareTrust REIT Inc	20260424	37.89	38.245	37.79	37.96	1909100	37.96	up	up	correct
CTRM.US	Castor Maritime Inc	20260424	1.9	1.97	1.893	1.93	49000	1.93	up	up	correct
CTRN.US	Citi Trends Inc	20260424	49.13	50.92	48.7	50.66	69800	50.66	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260424	55.01	55.36	54.26	55.11	6355600	55.11	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20260424	0.64	0.65	0.615	0.628	22100	0.628	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20260424	0.78	0.79	0.69	0.77	3033000	0.77	down	up	incorrect
CUE.US	Cue Biopharma Inc	20260424	11.06	18.2599	11.06	17.695	302771	17.695	up	up	correct
CUEN.US	Cuentas Inc	20260424	0.27	0.27	0.2377	0.269	9622	0.269	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260424	14.35	14.35	14.2	14.2	5100	14.2	down	down	correct
CURI.US	CuriosityStream Inc	20260424	3.37	3.43	3.315	3.36	245400	3.36	down	down	correct
CVBF.US	CVB Financial Corp	20260424	20.28	20.36	19.92	20.06	2026500	20.06	down	up	incorrect
CVCO.US	Cavco Industries Inc	20260424	532.67	543.7	532.67	539.59	93600	539.59	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20260424	4.33	4.33	4.06	4.25	282100	4.25	down	down	correct
CVGW.US	Calavo Growers Inc	20260424	27.68	28.16	27.62	28.13	285200	28.13	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260424	30.04	34.16	30.04	34.07	367600	34.07	up	up	correct
CVLT.US	Commvault Systems Inc	20260424	90.79	94.54	90.19	93.92	554300	93.92	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260424	7.67	7.845	7.435	7.72	147100	7.72	up	up	correct
CVV.US	CVD Equipment Corporation	20260424	5.7	6.66	5.46	6.46	285300	6.46	up	down	incorrect
CWBC.US	Community West Bancshares	20260424	24.21	24.76	24.06	24.19	500600	24.19	down	up	incorrect
CWCO.US	Consolidated Water Co. Ltd	20260424	33.84	34.5599	33.57	33.72	536092	33.72	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20260424	83.67	84.65	79.85	80.19	711800	80.19	down	up	incorrect
CXDO.US	Crexendo Inc	20260424	6.6	6.85	6.51	6.82	90000	6.82	up	up	correct
CYAN.US	Cyanotech Corporation	20260424	0.39	0.39	0.39	0.39	0	0.39
CYCN.US	Cyclerion Therapeutics Inc	20260424	2.91	3.01	2.872	2.94	151100	2.94	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260424	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260424	10.22	10.6	10.1	10.59	243900	10.59	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260424	65.5	65.77	63.79	65.32	967100	65.32	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260424	22.89	23.23	22.89	23.13	18200	23.13	up	up	correct
CZR.US	Caesars Entertainment Inc	20260424	27.82	28.125	27.445	28.12	2056100	28.12	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260424	20.4	20.79	20.4	20.63	8400	20.63	up	down	incorrect
DAKT.US	Daktronics Inc	20260424	19.38	20.01	19.38	19.97	396200	19.97	up	down	incorrect
DARE.US	Daré Bioscience Inc	20260424	2.1	2.17	2	2.11	333400	2.11	up	down	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260424	21.53	21.53	21.53	21.53	0	21.53
DBGI.US	Digital Brands Group Inc	20260424	1.52	1.58	1.36	1.43	468400	1.43	down	down	correct
DBVT.US	DBV Technologies S.A	20260424	19.62	20.05	19.32	19.8	152900	19.8	up	up	correct
DBX.US	Dropbox Inc	20260424	23.83	24.105	23.605	24.02	2341500	24.02	up	up	correct
DCBO.US	Docebo Inc	20260424	17.73	18.27	17.24	18.24	55811	18.24	up	up	correct
DCGO.US	DocGo Inc	20260424	0.677	0.719	0.654	0.718	450300	0.718	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260424	37.2	37.27	35.24	35.29	581500	35.29	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20260424	18.85	19.7	18.8	19.3501	11263	19.3501	up	up	correct
DCTH.US	Delcath Systems Inc	20260424	10.67	10.9	10.5	10.84	210300	10.84	up	up	correct
DDOG.US	Datadog Inc	20260424	128.13	129.61	124.32	129.48	3195600	129.48	up	up	correct
DFH.US	Dream Finders Homes Inc	20260424	15.19	15.46	15.1	15.21	481359	15.21	up	up	correct
DGICA.US	Donegal Group Inc	20260424	17.6	17.9099	17.3501	17.73	78311	17.5271	up	up	correct
DGICB.US	Donegal Group Inc	20260424	18.905	20.35	18.905	19.76	3027	19.5804	up	up	correct
DGII.US	Digi International Inc	20260424	56.39	57.23	55.53	56.66	190200	56.66	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260424	1.028	1.04	0.97	1.02	180700	1.02	down	down	correct
DHC.US	Diversified Healthcare Trust	20260424	7.07	7.46	7.01	7.46	1012800	7.46	up	up	correct
DHCNI.US	DHCNI	20260424	17.51	18.07	17.51	18.04	15300	18.04	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260424	19	19.04	18.89	19.04	22076	19.04	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260424	5.66	5.665	5.43	5.45	93800	5.45	down	down	correct
DIOD.US	Diodes Incorporated	20260424	104.75	108	101.01	104.4	1018600	104.4	down	down	correct
DJCO.US	Daily Journal Corporation	20260424	530.6	540	522.61	532.87	34300	532.87	up	up	correct
DKNG.US	DraftKings Inc	20260424	21.79	23.448	21.66	23.18	16289400	23.18	up	down	incorrect
DLHC.US	DLH Holdings Corp	20260424	6.09	6.09	5.82	6.02	7300	6.02	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20260424	13.38	13.79	13.21	13.76	1697397	13.76	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20260424	1.37	1.37	1.35	1.36	13300	1.36	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20260424	3.26	3.6	3.26	3.6	164600	3.6	up	up	correct
DLTR.US	Dollar Tree Inc	20260424	102.54	103.84	100.52	103.75	2474300	103.75	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260424	6.2	6.35	6	6.33	131000	6.33	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260424	28.25	28.51	27.45	28.11	284549	28.11	down	down	correct
DMRC.US	Digimarc Corporation	20260424	7.01	7.305	6.66	7.29	117079	7.29	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260424	19.45	20.045	19.27	19.87	1174200	19.87	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260424	3.8	3.94	3.74	3.93	1661200	3.93	up	up	correct
DOCU.US	DocuSign Inc	20260424	45.24	46.26	44.895	46.22	2403000	46.22	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260424	1.24	1.2799	1.23	1.24	22700	1.24
DOMO.US	Domo Inc	20260424	3.79	3.89	3.495	3.89	776100	3.89	up	up	correct
DORM.US	Dorman Products Inc	20260424	109.1	112.1	108.53	111.19	207300	111.19	up	up	correct
DOX.US	Amdocs Limited	20260424	64.72	65.6	64.2	65.31	1206500	65.31	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260424	4.99	5.005	4.96	4.99	5200	4.99
DPRO.US	Draganfly Inc. Common Shares	20260424	6.28	6.32	5.84	5.87	1291874	5.87	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260424	15	15.817	15	15.817	1600	15.6351	up	up	correct
DRIO.US	DarioHealth Corp	20260424	7.1	7.41	7.1	7.41	17300	7.41	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260424	1.29	1.29	1.2	1.24	76100	1.24	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260424	0.0183	0.0183	0.0183	0.0183	300	0.0183
DRVN.US	Driven Brands Holdings Inc	20260424	12.34	12.73	12.195	12.66	1130100	12.66	up	up	correct
DSGN.US	Design Therapeutics Inc	20260424	12.96	13.105	11.94	12.53	413000	12.53	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20260424	72.67	73.07	70.68	72	433000	72	down	up	incorrect
DSP.US	Viant Technology Inc	20260424	10.17	10.64	9.75	10.56	335059	10.56	up	down	incorrect
DSWL.US	Deswell Industries Inc	20260424	3.37	3.37	3.32	3.33	6200	3.33	down	down	correct
DTIL.US	Precision BioSciences Inc	20260424	7.34	7.34	7	7.04	209900	7.04	down	down	correct
DTSS.US	Datasea Inc	20260424	1.02	1.06	0.9734	1.03	56641	1.03	up	down	incorrect
DTST.US	Data Storage Corporation	20260424	4	4.09	3.88	3.93	23400	3.93	down	up	incorrect
DTSTW.US	Data Storage Corporation	20260424	0.0598	0.0639	0.0405	0.0586	168074	0.0586	down	up	incorrect
DUO.US	Fangdd Network Group Ltd	20260424	1.36	1.42	1.35	1.415	61100	1.415	up	down	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20260424	100.415	104	98.6	103.45	1589400	103.45	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20260424	8.66	8.8	8.39	8.51	336443	8.51	down	up	incorrect
DWSN.US	Dawson Geophysical Company	20260424	2.92	3.3	2.88	3.24	97900	3.24	up	up	correct
DXCM.US	DexCom Inc	20260424	62.67	62.9	60.34	61.57	3599900	61.57	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260424	0.7	0.75	0.66	0.69	75500	0.69	down	down	correct
DXPE.US	DXP Enterprises Inc	20260424	168.02	173.33	164.56	169.51	199400	169.51	up	up	correct
DXYN.US	The Dixie Group Inc	20260424	0.35	0.35	0.35	0.35	7302	0.35
DYAI.US	Dyadic International Inc	20260424	0.84	0.93	0.83	0.86	22500	0.86	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260424	19.475	19.475	18.115	18.26	1234900	18.26	down	down	correct
EA.US	Electronic Arts Inc	20260424	202.64	202.75	202.22	202.67	1125000	202.67	up	up	correct
EBAY.US	eBay Inc	20260424	102.53	102.9	97.29	97.94	8288500	97.94	down	down	correct
EBC.US	Eastern Bankshares Inc	20260424	19.71	20.35	19.284	19.9	7321400	19.9	up	up	correct
EBET.US	Esports Technologies Inc	20260424	0.0002	0.0002	0.0002	0.0002	11796	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260424	21.9	22.58	21.59	21.88	26900	21.88	down	down	correct
EBON.US	Ebang International Holdings Inc	20260424	2.55	2.58	2.455	2.48	5800	2.48	down	down	correct
ECOR.US	electroCore Inc	20260424	6.09	6.25	6.02	6.175	20000	6.175	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20260424	83.78	84.33	82.02	83.73	291100	83.73	down	up	incorrect
EDAP.US	EDAP TMS S.A	20260424	3.32	3.35	3.21	3.22	6300	3.22	down	down	correct
EDIT.US	Editas Medicine Inc	20260424	3.23	3.23	2.875	2.91	1513800	2.91	down	down	correct
EDRY.US	EuroDry Ltd	20260424	21	21	20.5	20.86	17175	20.86	down	down	correct
EDSA.US	Edesa Biotech Inc	20260424	6.89	7.3	6.69	7.26	77900	7.26	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260424	1.04	1.04	1	1	700	1	down	down	correct
EDUC.US	Educational Development Corporation	20260424	1.37	1.42	1.37	1.42	6700	1.42	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260424	74.46	75.08	73.21	74.23	843000	74.23	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260424	3.95	4.148	3.85	4.06	11000	4.06	up	up	correct
EFOI.US	Energy Focus Inc	20260424	5.01	5.4	4.52	4.61	469239	4.61	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260424	57.41	59.5	57.07	58.83	396300	58.83	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260424	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260424	7.38	7.545	7.29	7.48	213165	7.48	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260424	26.02	26.6	26.02	26.3	357000	26.3	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260424	29.135	29.135	29.135	29.135	100	29.135
EGRX.US	Eagle Pharmaceuticals Inc	20260424	0.38	0.38	0.38	0.38	0	0.38
EH.US	EHang Holdings Limited	20260424	10.39	10.475	9.9	10.21	828700	10.21	down	down	correct
EHTH.US	eHealth Inc	20260424	1.71	1.89	1.695	1.89	313728	1.89	up	up	correct
EIOAX.US	EIOAX	20260424	8.29	8.29	8.29	8.29	0	8.29
EIOMX.US	EIOMX	20260424	8.17	8.17	8.17	8.17	0	8.17
EJH.US	E	20260424	1.6661	1.6661	1.59	1.61	6471	1.61	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20260424	10.71	11.49	10.71	10.99	24200	10.99	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260424	3.61	3.61	3.4	3.465	1678100	3.465	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260424	0.13	0.13	0.13	0.13	13	0.13
ELSE.US	Electro	20260424	7.62	7.63	7.61	7.62	16800	7.62
ELTK.US	Eltek Ltd	20260424	8.7	8.7	8.45	8.69	1400	8.69	down	down	correct
ELYS.US	Elys Game Technology Corp	20260424	0.0001	0.0001	0.0001	0.0001	160	0.0001
EM.US	Smart Share Global Limited	20260424	1.165	1.17	1.1505	1.16	8428	1.16	down	down	correct
EML.US	The Eastern Company	20260424	22	22.16	21.86	22.03	21300	22.03	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260424	0.904	0.926	0.878	0.889	256800	0.889	down	down	correct
ENPH.US	Enphase Energy Inc	20260424	36.78	36.94	35.06	35.77	5217600	35.77	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260424	0.44	0.44	0.406	0.414	261600	0.414	down	down	correct
ENSG.US	The Ensign Group Inc	20260424	188.39	189.81	185.09	189.16	398200	189.16	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260424	13.27	13.545	12.8	13.31	164733	13.31	up	up	correct
ENTG.US	Entegris Inc	20260424	153.92	159.15	151.17	155.98	4337900	155.8722	up	up	correct
ENTX.US	Entera Bio Ltd	20260424	1.16	1.2035	1.11	1.12	73054	1.12	down	down	correct
ENVB.US	Enveric Biosciences Inc	20260424	4.09	7.88	4.04	5.04	41942600	5.04	up	up	correct
ENVX.US	Enovix Corporation	20260424	6.8	6.87	6.43	6.61	4294300	6.61	down	down	correct
EOLS.US	Evolus Inc	20260424	5.285	5.52	5.195	5.3	830900	5.3	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260424	7	8.07	6.951	7.67	34925300	7.67	up	down	incorrect
EPSN.US	Epsilon Energy Ltd	20260424	5.95	6.08	5.865	6.06	168476	6.06	up	down	incorrect
EQ.US	Equillium Inc	20260424	2.18	2.26	2.08	2.16	522800	2.16	down	down	correct
EQBK.US	Equity Bancshares Inc	20260424	44.66	45.55	44.59	45.34	136300	45.34	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260424	1121.83	1128.6801	1103.3199	1108.76	610000	1108.76	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260424	22.46	22.84	20.72	21.49	5750800	21.49	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260424	11.2	11.29	11.2	11.27	6997800	11.27	up	up	correct
ERIE.US	Erie Indemnity Company	20260424	248.73	256.77	231	233.62	392900	233.62	down	down	correct
ERII.US	Energy Recovery Inc	20260424	11	11.39	10.95	11.28	1678900	11.28	up	up	correct
ESCA.US	Escalade Incorporated	20260424	17.97	18.8396	17.81	18.09	13693	18.09	up	up	correct
ESEA.US	Euroseas Ltd	20260424	68.7	69.79	67.17	68.03	56423	68.03	down	down	correct
ESLT.US	Elbit Systems Ltd	20260424	837.77	839.01	800.61	821.96	118500	821.96	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260424	1.92	1.96	1.81	1.91	7049700	1.91	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20260424	114.67	116.05	104.83	105.01	202500	105.01	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260424	28.69	28.87	28.65	28.819	9400	28.819	up	down	incorrect
ESTA.US	Establishment Labs Holdings Inc	20260424	64.93	66.38	63.42	66.28	301300	66.28	up	down	incorrect
ETON.US	Eton Pharmaceuticals Inc	20260424	22.9	23.12	22.5	23.02	237800	23.02	up	up	correct
ETSY.US	Etsy Inc	20260424	63.6	64.26	62.3	62.79	2704328	62.79	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260424	11.28	11.84	11.1	11.75	82000	11.75	up	up	correct
EVER.US	EverQuote Inc	20260424	15.22	15.895	14.99	15.88	529400	15.88	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260424	0.009	0.009	0.008	0.009	46500	0.009
EVGN.US	Evogene Ltd	20260424	0.77	0.83	0.74	0.79	41700	0.79	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20260424	2.18	2.28	2.13	2.27	2901200	2.27	up	down	incorrect
EVGOW.US	EVgo Equity Warrants	20260424	0.024	0.024	0.02	0.02	47800	0.02	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20260424	0.0001	0.0001	0.0001	0.0001	214	0.0001
EVLV.US	Newhold Investment Corp	20260424	6.5	6.655	6.42	6.63	1949200	6.63	up	down	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20260424	0.1213	0.14	0.1212	0.1399	37691	0.1399	up	down	incorrect
EVOL.US	Evolving Systems Inc	20260424	0.5	0.5	0.5	0.5	0	0.5
EWBC.US	East West Bancorp Inc	20260424	124.16	124.63	122.01	122.67	886600	122.67	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260424	5.81	5.82	5.81	5.82	382600	5.82	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260424	31.4	32.03	30.93	31.58	1033900	31.58	up	up	correct
EXC.US	Exelon Corporation	20260424	46.44	47.01	46.21	46.92	7274600	46.92	up	up	correct
EXEL.US	Exelixis Inc	20260424	46.29	46.65	44.54	44.94	2342900	44.94	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260424	0.84	0.927	0.84	0.924	541100	0.924	up	up	correct
EXLS.US	ExlService Holdings Inc	20260424	30.51	30.75	30.07	30.4	1900900	30.4	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260424	148.94	149.36	146.86	147.56	772400	147.56	down	down	correct
EXPE.US	Expedia Group Inc	20260424	248.5	253.43	247.39	251.44	876100	251.44	up	up	correct
EXPI.US	eXp World Holdings Inc	20260424	6.33	6.47	6.3	6.45	716100	6.45	up	up	correct
EXPO.US	Exponent Inc	20260424	66.1	67.46	65.29	65.88	390000	65.88	down	down	correct
EXTR.US	Extreme Networks Inc	20260424	16.9	17.625	16.9	17.59	2308508	17.59	up	up	correct
EYE.US	National Vision Holdings Inc	20260424	24.24	24.5	23.13	23.81	1766300	23.81	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260424	35.5287	35.5287	35.5287	35.5287	23	35.3874
EYPT.US	EyePoint Pharmaceuticals Inc	20260424	13.79	14.17	13.54	13.77	625500	13.77	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260424	1.33	1.38	1.33	1.38	2300	1.38	up	up	correct
EZPW.US	EZCORP Inc	20260424	31.77	32.2	31.56	31.86	650100	31.86	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260424	12.19	12.48	12.07	12.46	740234	12.46	up	up	correct
FAMI.US	Farmmi Inc	20260424	1.24	1.24	1.19	1.22	9600	1.22	down	down	correct
FANG.US	Diamondback Energy Inc	20260424	195.31	195.95	191.83	194.79	1733900	194.79	down	up	incorrect
FARM.US	Farmer Bros. Co	20260424	1.255	1.27	1.25	1.26	146462	1.26	up	down	incorrect
FAST.US	Fastenal Company	20260424	45.26	45.35	44.63	44.69	4079000	44.4531	down	down	correct
FATE.US	Fate Therapeutics Inc	20260424	1.32	1.345	1.29	1.33	960902	1.33	up	up	correct
FB.US	Meta Platforms Inc.	20260424	43.565	43.662	43.565	43.662	300	43.662	up	up	correct
FBIO.US	Fortress Biotech Inc	20260424	2.24	2.34	2.23	2.33	194700	2.33	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260424	13.78	14.36	13.5	14.25	18500	14.25	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20260424	56.51	56.97	54.65	56.03	45200	56.03	down	up	incorrect
FBNC.US	First Bancorp	20260424	59.31	60.01	57.42	58.33	284455	58.33	down	up	incorrect
FBRT.US	PE	20260424	19.7	19.8	19.62	19.75	15540	19.75	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20260424	28.22	28.475	27.17	27.45	189000	27.45	down	down	correct
FCAP.US	First Capital Inc	20260424	53.81	53.81	53.78	53.78	1900	53.78	down	down	correct
FCBC.US	First Community Bankshares Inc	20260424	42.83	43.16	42.43	42.51	84000	42.51	down	down	correct
FCCO.US	First Community Corporation	20260424	29.9	30.21	29.5	30.12	73600	30.12	up	up	correct
FCEL.US	FuelCell Energy Inc	20260424	12.36	12.42	10.77	11.18	5748700	11.18	down	down	correct
FCFS.US	FirstCash Inc	20260424	220.6	224.2	215.85	219	508500	219	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20260424	1957.95	1985.89	1924.45	1931.9399	93300	1931.9399	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260424	21.49	21.69	21.42	21.57	5100	21.57	up	up	correct
FCREX.US	FCREX	20260424	11.87	11.87	11.87	11.87	0	11.87
FCRIX.US	FCRIX	20260424	11.92	11.92	11.92	11.92	0	11.92
FCRUX.US	FCRUX	20260424	11.85	11.85	11.85	11.85	0	11.85
FCUV.US	Focus Universal Inc. Common Stock	20260424	1.75	1.75	1.415	1.53	87700	1.53	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260424	45.8	46.03	45.17	46.03	2900	46.03	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260424	9.885	9.885	9.225	9.4	514500	9.4	down	down	correct
FDUS.US	Fidus Investment Corporation	20260424	18.34	18.59	18.31	18.4	134300	18.4	up	up	correct
FECAX.US	FECAX	20260424	22.16	22.16	22.16	22.16	0	22.16
FEIM.US	Frequency Electronics Inc	20260424	52.87	53.09	50.9	51.54	131600	51.54	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260424	101.26	102.26	100.6	101.94	1001000	101.94	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260424	0.405	0.42	0.4	0.407	252100	0.407	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260424	6.62	7	6.5601	6.84	108302	6.84	up	up	correct
FFBC.US	First Financial Bancorp	20260424	30.79	30.86	29.92	30.58	1513800	30.58	down	down	correct
FFBW.US	FFBW Inc	20260424	15.461	15.461	15.461	15.461	10	15.461
FFIC.US	Flushing Financial Corporation	20260424	16.04	16.23	15.96	16.06	370200	16.06	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260424	32.29	32.59	31.85	31.96	562100	31.96	down	down	correct
FFIV.US	F5 Networks Inc	20260424	299.75	303.71	293.67	303.16	830700	303.16	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260424	9.43	9.5001	9.06	9.12	40300	9.12	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260424	17.21	17.57	17.21	17.57	5700	17.57	up	up	correct
FHB.US	First Hawaiian Inc	20260424	26.58	27.56	26.21	26.41	3113200	26.41	down	down	correct
FHN.US	PF	20260424	17.85	17.8799	17.8	17.8	6929	17.8	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260424	5.17	5.38	5.1	5.31	81062	5.31	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260424	34.84	35.02	34.28	34.85	1279000	34.85	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260424	16.23	16.495	16.05	16.19	19794	16.19	down	down	correct
FISI.US	Financial Institutions Inc	20260424	33.57	34.37	33.23	33.71	121700	33.71	up	up	correct
FISV.US	Fiserv Inc	20260424	61.43	61.43	60.28	60.84	3997400	60.84	down	down	correct
FITB.US	Fifth Third Bancorp	20260424	50.97	50.97	49.3	49.66	4550600	49.66	down	down	correct
FITBI.US	Fifth Third Bancorp	20260424	25.33	25.35	25.32	25.34	23000	25.34	up	up	correct
FITBO.US	Fifth Third Bancorp	20260424	19.48	19.54	19.4	19.42	9700	19.42	down	down	correct
FITBP.US	Fifth Third Bancorp	20260424	24.05	24.31	24.05	24.05	4000	24.05
FIVE.US	Five Below Inc	20260424	239.51	239.51	228.68	234.01	1246600	234.01	down	down	correct
FIVN.US	Five9 Inc	20260424	15.62	16.59	15.48	16.55	2222800	16.55	up	up	correct
FIZZ.US	National Beverage Corp	20260424	33.75	34.22	33.62	34.2	199000	34.2	up	up	correct
FKWL.US	Franklin Wireless Corp	20260424	3.64	3.66	3.64	3.64	4600	3.64
FLEX.US	Flex Ltd	20260424	88.29	91.91	87.88	91.41	3644300	91.41	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260424	16.15	16.35	16.095	16.31	277500	16.31	up	up	correct
FLL.US	Full House Resorts Inc	20260424	2.46	2.52	2.38	2.49	57900	2.49	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260424	13.49	13.54	13.037	13.38	2714200	13.38	down	down	correct
FLNT.US	Fluent Inc	20260424	3.11	3.34	3.05	3.22	15700	3.22	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260424	1.27	1.29	1.221	1.24	69400	1.24	down	down	correct
FLWS.US	1	20260424	3.77	3.77	3.55	3.61	721700	3.61	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20260424	25.7086	25.77	25.68	25.745	5288	25.062	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260424	47.99	49.085	47.36	48.2	36823	48.2	up	up	correct
FLYW.US	Flywire Corporation	20260424	13.28	13.56	13.1	13.55	1110600	13.55	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260424	26.36	26.755	26.03	26.64	110589	26.64	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260424	43.09	43.31	42.73	43.07	103964	43.07	down	down	correct
FMNB.US	Farmers National Banc Corp	20260424	13.92	14.13	13.88	14.06	358600	14.06	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260424	7.66	7.66	7.66	7.66	100	7.66
FNKO.US	Funko Inc	20260424	4.39	4.47	4.302	4.38	239600	4.38	down	down	correct
FNLC.US	The First Bancorp Inc	20260424	28.95	29.2	28.75	29.05	9000	29.05	up	up	correct
FNWB.US	First Northwest Bancorp	20260424	10.21	10.33	9.88	10.08	50559	10.08	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260424	33.22	33.97	33.22	33.8	7500	33.8	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20260424	14.49	14.5	14.49	14.49	5285300	14.49
FONR.US	FONAR Corporation	20260424	18.83	18.84	18.81	18.83	23800	18.83
FORA.US	Forian Inc	20260424	2.15	2.16	2.15	2.155	96015	2.155	up	down	incorrect
FORM.US	FormFactor Inc	20260424	153.22	159.09	147.13	155.08	1705600	155.08	up	up	correct
FORR.US	Forrester Research Inc	20260424	5.92	6.15	5.63	6.06	61100	6.06	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260424	141	141	141	141	291	141
FOSL.US	Fossil Group Inc	20260424	5.01	5.045	4.74	4.74	524545	4.74	down	down	correct
FOX.US	Fox Corporation	20260424	57.56	57.67	55.97	56.17	817300	56.17	down	up	incorrect
FOXA.US	Fox Corporation	20260424	64.17	64.17	62.635	62.85	3385900	62.85	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20260424	17.31	17.83	17.24	17.7	360400	17.7	up	down	incorrect
FRAF.US	Franklin Financial Services Corporation	20260424	55.75	57.74	55.22	56.03	24500	55.6919	up	down	incorrect
FRBA.US	First Bank	20260424	16.4	16.77	16.32	16.53	68200	16.53	up	up	correct
FRHC.US	Freedom Holding Corp	20260424	145.5	148.803	145.183	148.11	54300	148.11	up	up	correct
FRME.US	First Merchants Corporation	20260424	39.7	39.74	39.1	39.59	565000	39.59	down	down	correct
FROG.US	JFrog Ltd	20260424	44.34	45.29	43.5	45.25	1331200	45.25	up	up	correct
FROPX.US	FROPX	20260424	14.64	14.64	14.64	14.64	0	14.4803
FRPH.US	FRP Holdings Inc	20260424	21.24	21.84	21.24	21.59	36700	21.59	up	up	correct
FRPT.US	Freshpet Inc	20260424	65.64	66.36	64.6	66.15	889800	66.15	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260424	8.3	8.52	8.275	8.46	5746800	8.46	up	up	correct
FRST.US	Primis Financial Corp	20260424	14.1	14.45	13.84	14.34	1286900	14.34	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260424	2.04	2.05	1.95	2	298400	2	down	down	correct
FSBC.US	Five Star Bancorp	20260424	40.62	40.89	40.2189	40.5	108336	40.5	down	down	correct
FSBW.US	FS Bancorp Inc	20260424	40.72	41.95	40.676	41.49	6365	41.49	up	up	correct
FSEA.US	First Seacoast Bancorp	20260424	11.147	11.381	11.08	11.22	15849	11.22	up	up	correct
FSLR.US	First Solar Inc	20260424	197.24	197.69	190.01	193.76	1506400	193.76	down	down	correct
FSTR.US	L.B. Foster Company	20260424	29.99	32.51	29.87	32.03	193800	32.03	up	down	incorrect
FSV.US	FirstService Corporation	20260424	147.95	149.62	143.56	146.38	207500	146.38	down	up	incorrect
FTCI.US	FTC Solar Inc	20260424	5.2	5.35	5	5.04	42700	5.04	down	down	correct
FTDR.US	Frontdoor Inc	20260424	59.9	61.83	59.21	61.48	453700	61.48	up	up	correct
FTEK.US	Fuel Tech Inc	20260424	1.34	1.38	1.31	1.35	188963	1.35	up	up	correct
FTFT.US	Future FinTech Group Inc	20260424	1.42	1.58	1.38	1.55	229000	1.55	up	up	correct
FTHM.US	Fathom Holdings Inc	20260424	0.99	0.9999	0.8345	0.983	183753	0.983	down	down	correct
FTNT.US	Fortinet Inc	20260424	83.1	84.56	82.5	84.34	5778400	84.34	up	down	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20260424	8.71	8.72	8.69	8.7	11000	8.672	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20260424	8.03	8.03	7.631	7.84	838900	7.84	down	up	incorrect
FULT.US	Fulton Financial Corporation	20260424	22.08	22.08	21.24	21.43	2061800	21.43	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20260424	18.87	18.98	18.87	18.98	1200	18.98	up	up	correct
FUNC.US	First United Corporation	20260424	37.78	38.58	37.78	38.18	6900	38.18	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260424	10.09	10.18	9.96	10.16	49000	10.16	up	up	correct
FUSB.US	First US Bancshares Inc	20260424	15.85	15.85	15.5	15.51	13100	15.51	down	down	correct
FUTU.US	Futu Holdings Limited	20260424	156.67	161.34	155.225	159.89	1115400	159.89	up	up	correct
FVCB.US	FVCBankcorp Inc	20260424	15.61	15.91	15.31	15.69	102900	15.62	up	up	correct
FWONA.US	Formula One Group	20260424	81.16	81.61	79.97	81.39	91700	81.39	up	up	correct
FWONK.US	Formula One Group	20260424	88.57	88.973	87.06	88.6	4195100	88.6	up	up	correct
FWRD.US	Forward Air Corporation	20260424	22.7	23.63	22.51	23.44	723800	23.44	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260424	13.22	13.38	12.88	13.28	745200	13.28	up	up	correct
FXNC.US	First National Corporation	20260424	28.1	28.5	27.85	28.21	104600	28.21	up	up	correct
GABC.US	German American Bancorp Inc	20260424	43.42	43.76	43.22	43.53	104270	43.53	up	up	correct
GAIA.US	Gaia Inc	20260424	2.97	3.05	2.96	3.05	22000	3.05	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260424	16.15	16.35	15.99	16.28	330100	16.28	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260424	24.97	24.98	24.97	24.98	400	24.98	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260424	24.14	24.14	24.12	24.12	4500	24.12	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260424	2.36	2.39	2.32	2.33	180500	2.33	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260424	3.66	3.67	3.52	3.66	733962	3.66
GAME.US	Engine Media Holdings Inc. Common Stock	20260424	0.617	0.617	0.585	0.597	3202000	0.597	down	down	correct
GANX.US	Gain Therapeutics Inc	20260424	1.92	2.05	1.88	1.97	664735	1.97	up	up	correct
GASS.US	StealthGas Inc	20260424	9.21	9.405	9.0705	9.37	84912	9.37	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260424	48.38	49.95	47.54	48.72	1219800	48.72	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260424	13.11	13.36	13.1	13.29	1653000	13.29	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260424	27.4	28.21	27.4	27.8	700	27.8	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260424	14.81	14.81	14.81	14.81	0	14.81
GCBC.US	Greene County Bancorp Inc	20260424	22.84	23.43	22.84	23.43	5900	23.43	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260424	10.78	10.9	10.6811	10.8	300539	10.8	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20260424	22.57	22.57	22.57	22.57	0	22.57
GDEN.US	Golden Entertainment Inc	20260424	28.29	28.54	28.245	28.35	943051	25.6193	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260424	17.61	17.61	15.77	16.63	2928	16.63	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260424	0.011	0.011	0.011	0.011	0	0.011
GDRX.US	GoodRx Holdings Inc	20260424	2.33	2.33	2.28	2.31	846900	2.31	down	down	correct
GDS.US	GDS Holdings Limited	20260424	44.61	45.97	44.43	45.08	1926700	45.08	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260424	5.57	5.76	5.55	5.72	951800	5.72	up	up	correct
GECC.US	Great Elm Capital Corporation	20260424	5.56	5.62	5.535	5.55	23699	5.55	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260424	25.287	25.287	25.287	25.287	0	25.287
GEG.US	Great Elm Group Inc	20260424	2.05	2.05	2.05	2.05	800	2.05
GENC.US	Gencor Industries Inc	20260424	14.81	14.825	14.65	14.73	29097	14.73	down	down	correct
GENE.US	Genetic Technologies Limited	20260424	1909.8	1913.8	1906.896	1907.9	160	1907.9	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260424	9.98	10.2	9.8236	10.15	174880	10.15	up	up	correct
GERN.US	Geron Corporation	20260424	1.52	1.54	1.49	1.5	12931500	1.5	down	down	correct
GEVO.US	Gevo Inc	20260424	1.84	1.84	1.77	1.8	2098500	1.8	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260424	0.501	0.506	0.486	0.495	217700	0.495	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260424	0.0798	0.0798	0.0798	0.0798	1000	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260424	64.72	65.05	61.41	61.79	4134900	61.79	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260424	43.12	44.29	42.15	43.17	757800	43.17	up	up	correct
GH.US	Guardant Health Inc	20260424	88.23	91.01	86.76	88.91	1235900	88.91	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260424	18.85	20.27	18.4	20.25	277700	20.25	up	up	correct
GIGGU.US	GigCapital4 Inc	20260424	11	11	11	11	0	11
GIGGW.US	GigCapital4 Inc	20260424	0.675	0.7	0.65	0.7	62459	0.7	up	down	incorrect
GIGM.US	GigaMedia Limited	20260424	1.48	1.54	1.42	1.47	1300	1.47	down	up	incorrect
GIII.US	G	20260424	31.4	31.71	31.06	31.36	356500	31.36	down	up	incorrect
GILD.US	Gilead Sciences Inc	20260424	131.54	132.33	129.28	130.4	5966000	130.4	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260424	17.62	17.75	17.14	17.42	283000	17.42	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260424	0.251	0.284	0.251	0.262	425900	0.262	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260424	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260424	24.47	24.47	24.47	24.47	0	24.47
GLAD.US	Gladstone Capital Corporation	20260424	18.15	18.5	18.06	18.32	211300	18.32	up	up	correct
GLBE.US	Global	20260424	31.25	31.67	30.865	31.61	794900	31.61	up	down	incorrect
GLBS.US	Globus Maritime Limited	20260424	2.2	2.23	2.12	2.12	55400	2.12	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20260424	4.8286	5.24	4.8286	5.1	8873	5.1	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20260424	7.35	7.35	7.23	7.26	60000	7.26	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20260424	0.604	0.633	0.586	0.627	139500	0.627	up	up	correct
GLNG.US	Golar LNG Limited	20260424	52.26	52.74	51.91	52.63	785000	52.63	up	up	correct
GLPG.US	Galapagos NV	20260424	28.81	28.81	28.3	28.6	102900	28.6	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260424	47.47	47.51	46.63	47.31	2441900	47.31	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260424	18.79	19	18.65	19	233700	19	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260424	23.97	23.97	23.97	23.97	0	23.97
GLSI.US	Greenwich LifeSciences Inc	20260424	23.76	24.72	23.41	24.21	90300	24.21	up	up	correct
GLTO.US	Galecto Inc	20260424	25.85	25.885	24.02	24.75	166901	24.75	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260424	20.23	20.45	19.44	19.79	575497	19.79	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260424	0.17	0.17	0.17	0.17	900	0.17
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260424	0.027	0.027	0.027	0.027	0	0.027
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260424	23.34	23.34	23.34	23.34	0	23.34
GNLN.US	Greenlane Holdings Inc	20260424	3.7	4.27	3.7	4.01	131600	4.01	up	up	correct
GNPX.US	Genprex Inc	20260424	1.02	1.02	0.96	1.02	662500	1.02
GNSS.US	Genasys Inc	20260424	1.84	1.9	1.8	1.89	88260	1.89	up	up	correct
GNTX.US	Gentex Corporation	20260424	24.43	24.59	23.12	23.88	5054500	23.88	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260424	7.81	7.86	7.66	7.81	2662800	7.81
GOCO.US	GoHealth Inc	20260424	1.19	1.225	1.15	1.205	34702	1.205	up	down	incorrect
GOGO.US	Gogo Inc	20260424	4.28	4.29	4.03	4.04	1164900	4.04	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260424	12.4	12.6	12.3	12.58	220400	12.58	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260424	22.23	22.23	22.02	22.11	700	22.11	down	down	correct
GOOG.US	Alphabet Inc	20260424	337.72	343.69	334.05	342.32	18260900	342.32	up	up	correct
GOOGL.US	Alphabet Inc	20260424	338.73	345.27	335.39	344.4	26426100	344.4	up	up	correct
GOSS.US	Gossamer Bio Inc	20260424	0.372	0.377	0.361	0.363	3262500	0.363	down	up	incorrect
GOVX.US	GeoVax Labs Inc	20260424	1.14	1.14	1.09	1.09	67000	1.09	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20260424	0.962	0.99	0.93	0.941	167600	0.941	down	up	incorrect
GPRE.US	Green Plains Inc	20260424	16.29	16.44	15.84	15.92	793226	15.92	down	up	incorrect
GPRO.US	GoPro Inc	20260424	1.33	1.428	1.3	1.33	8357400	1.33
GRBK.US	Green Brick Partners Inc	20260424	71.68	72.03	70.66	70.82	137500	70.82	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260424	360	378	352	374	4000	374	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260424	1.21	1.24	1.16	1.2	84300	1.2	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260424	20.26	20.53	20.26	20.52	700	20.52	up	up	correct
GRFS.US	Grifols S.A	20260424	8.08	8.12	7.97	8.08	343700	8.08
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260424	25.15	25.15	25.15	25.15	0	25.15
GRIN.US	Grindrod Shipping Holdings Ltd	20260424	30.44	30.622	30.44	30.622	600	30.622	up	up	correct
GRMN.US	Garmin Ltd	20260424	260.99	261.14	256.86	259.39	761100	259.39	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260424	2.4	2.55	2.4	2.51	14500	2.51	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260424	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260424	2.61	2.72	2.6	2.67	11000	2.67	up	up	correct
GRPN.US	Groupon Inc	20260424	14.83	15.01	14.25	14.67	1273600	14.67	down	down	correct
GRTX.US	Galera Therapeutics Inc	20260424	0.1	0.101	0.1	0.1	98096	0.1
GRVY.US	Gravity Co. Ltd	20260424	61.9	67	61.89	62.82	18700	62.82	up	up	correct
GRWG.US	GrowGeneration Corp	20260424	1.45	1.45	1.34	1.37	834889	1.37	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20260424	66.73	67.33	65.8	66.88	111594	66.88	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260424	50.53	50.71	47.92	48.26	527300	48.26	down	down	correct
GSIT.US	GSI Technology Inc	20260424	6.9	7.97	6.88	7.83	1517500	7.83	up	up	correct
GSM.US	Ferroglobe PLC	20260424	4.27	4.61	4.15	4.53	1850300	4.53	up	up	correct
GSRDX.US	GSRDX	20260424	7.52	7.52	7.52	7.52	0	7.52
GSREX.US	GSREX	20260424	7.51	7.51	7.51	7.51	0	7.51
GSRHX.US	GSRHX	20260424	8	8	8	8	0	8
GSRJX.US	GSRJX	20260424	7.52	7.52	7.52	7.52	0	7.52
GSRQX.US	GSRQX	20260424	7.68	7.68	7.68	7.68	0	7.68
GT.US	The Goodyear Tire & Rubber Company	20260424	7.05	7.2	6.97	7.06	5603600	7.06	up	up	correct
GTBP.US	GT Biopharma Inc	20260424	0.353	0.366	0.313	0.313	1447100	0.313	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260424	0.71	0.72	0.686	0.7	28000	0.7	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260424	1.29	1.29	1.27	1.28	16800	1.28	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260424	20.87	21.57	20.73	21.51	6225300	21.51	up	up	correct
GTX.US	Garrett Motion Inc	20260424	20.54	21.08	20.41	21.01	1830100	21.01	up	up	correct
GURE.US	Gulf Resources Inc	20260424	5.13	5.13	4.52	5	13925	5	down	down	correct
GWRS.US	Global Water Resources Inc	20260424	7.37	7.54	7.35	7.45	39500	7.45	up	up	correct
GYRO.US	Gyrodyne LLC	20260424	7.62	7.62	7.62	7.62	500	7.62
HAFC.US	Hanmi Financial Corporation	20260424	29.61	30.15	29.51	30.13	286775	30.13	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260424	0.85	0.94	0.84	0.92	1465700	0.92	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260424	0.07	0.07	0.07	0.07	0	0.07
HALO.US	Halozyme Therapeutics Inc	20260424	66.31	66.47	64.8	65.36	1399500	65.36	down	down	correct
HAS.US	Hasbro Inc	20260424	97.41	97.72	94.83	95.08	1699800	95.08	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260424	16.63	16.81	16.34	16.4	16039100	16.4	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20260424	22	22.11	21.98	22.1	7400	22.1	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260424	17.05	17.11	16.987	17.09	34600	17.09	up	up	correct
HBCP.US	Home Bancorp Inc	20260424	62.3	62.93	61.72	61.96	86600	61.96	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260424	6.8	6.95	6.54	6.86	16933	6.86	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260424	17.78	17.98	17.61	17.83	418200	17.83	up	up	correct
HBT.US	HBT Financial Inc	20260424	28.16	28.19	27.865	28.16	61700	28.16
HCAT.US	Health Catalyst Inc	20260424	1.32	1.4	1.29	1.38	364709	1.38	up	up	correct
HCKT.US	The Hackett Group Inc	20260424	12.54	13.07	12.31	12.98	296800	12.98	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260424	13.78	14.168	13.78	14	19800	14	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260424	21.61	22.79	21.54	22.42	993700	22.42	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20260424	2.28	2.28	2.1	2.19	151500	2.19	down	up	incorrect
HCWB.US	HCW Biologics Inc. Common Stock	20260424	0.378	0.395	0.36	0.376	452300	0.376	down	up	incorrect
HDSN.US	Hudson Technologies Inc	20260424	6.34	6.36	6.26	6.3	156000	6.3	down	up	incorrect
HELE.US	Helen of Troy Limited	20260424	23.81	23.87	20.29	23.62	1896800	23.62	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260424	0.038	0.042	0.038	0.041	22200	0.041	up	down	incorrect
HEPS.US	D	20260424	2.8	2.8	2.75	2.79	122600	2.79	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260424	19.49	19.5	19.1	19.1	133	18.965	down	up	incorrect
HFFG.US	HF Foods Group Inc	20260424	1.95	2.015	1.92	1.97	94600	1.97	up	down	incorrect
HFWA.US	Heritage Financial Corporation	20260424	27.54	27.87	26.3	26.47	555631	26.47	down	down	correct
HGBL.US	Heritage Global Inc	20260424	1.38	1.42	1.37	1.41	56100	1.41	up	up	correct
HIFS.US	Hingham Institution for Savings	20260424	283.84	287	278.03	284.8	37500	284.8	up	up	correct
HIHO.US	Highway Holdings Limited	20260424	0.829	0.8529	0.823	0.8305	16737	0.8305	up	up	correct
HIMX.US	Himax Technologies Inc	20260424	11.2	12.18	11.09	12.09	4133200	12.09	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260424	2.42	2.49	2.36	2.47	541162	2.47	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260424	2.58	2.71	2.49	2.52	16191100	2.52	down	down	correct
HLIT.US	Harmonic Inc	20260424	10.45	10.66	10.4	10.56	703900	10.56	up	up	correct
HLMN.US	Hillman Solutions Corp	20260424	8.9	8.98	8.765	8.81	1938000	8.81	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20260424	103.81	103.99	94.06	94.84	2017300	94.84	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20260424	9.7	9.87	9.7	9.87	900	9.87	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260424	25.01	25.01	25.01	25.01	700	25.01
HNRG.US	Hallador Energy Company	20260424	15.76	15.99	15.555	15.97	818600	15.97	up	up	correct
HNST.US	The Honest Company Inc	20260424	3.47	3.645	3.46	3.57	2276400	3.57	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20260424	12.49	13.49	12.01	12.68	74400	12.68	up	down	incorrect
HON.US	Honeywell International Inc	20260424	212.81	214.7	209.82	213.17	4607600	213.17	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260424	84.9	85.06	82.82	84.71	20873100	84.71	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20260424	1.1	1.1	1.1	1.1	48	1.1
HOPE.US	Hope Bancorp Inc	20260424	12.54	12.62	12.36	12.43	911500	12.43	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20260424	0.793	0.81	0.758	0.81	481900	0.81	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260424	0.86	0.89	0.804	0.813	175300	0.813	down	down	correct
HPK.US	HighPeak Energy Inc	20260424	6.17	6.31	6.055	6.23	514700	6.23	up	up	correct
HQI.US	HireQuest Inc	20260424	10.45	11.09	10.39	11.06	12600	11.06	up	up	correct
HQY.US	HealthEquity Inc	20260424	78.38	82.84	77.47	82.45	796300	82.45	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260424	31.8	32.125	30.77	30.8	933300	30.8	down	down	correct
HROW.US	Harrow Health Inc	20260424	38.79	39.96	37.94	39.7	500100	39.7	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260424	0.9965	1.22	0.9703	1.19	6080717	1.19	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260424	4	4.05	3.88	3.88	1951300	3.88	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260424	2.08	2.191	2.06	2.16	220500	2.16	up	up	correct
HSIC.US	Henry Schein Inc	20260424	78.02	78.59	76.75	77.54	843600	77.54	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260424	21.07	21.22	20.84	20.9	4510500	20.9	down	up	incorrect
HSTM.US	HealthStream Inc	20260424	20.79	21.32	20.69	21.31	199300	21.31	up	down	incorrect
HTHT.US	Huazhu Group Limited	20260424	52.18	52.74	51.28	51.77	1376100	51.77	down	down	correct
HTLD.US	Heartland Express Inc	20260424	12.5	13.21	12.25	13.03	1036600	13.03	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260424	3.45	3.45	3.03	3.43	47200	3.43	down	down	correct
HUBG.US	Hub Group Inc	20260424	43.61	43.68	42.48	42.9	502500	42.9	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260424	1.18	1.24	1.15	1.18	4862	1.18
HUIZ.US	Huize Holding Limited	20260424	1.66	1.81	1.66	1.67	3700	1.67	up	up	correct
HUMA.US	Humacyte Inc	20260424	0.708	0.722	0.69	0.7	2241500	0.7	down	down	correct
HUMAW.US	Humacyte Inc	20260424	0.0881	0.0881	0.0766	0.0868	9186	0.0868	down	down	correct
HURC.US	Hurco Companies Inc	20260424	16.15	16.45	16.15	16.45	2900	16.45	up	up	correct
HURN.US	Huron Consulting Group Inc	20260424	121.64	126.69	119.46	126.51	212900	126.51	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260424	80.24	82.1	76.83	76.87	5311000	76.87	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260424	34.29	34.45	33.85	34.45	4400	34.45	up	up	correct
HWC.US	Hancock Whitney Corporation	20260424	68.26	69.07	66.58	66.83	735500	66.83	down	down	correct
HWCPZ.US	HWCPZ	20260424	22.6	22.708	22.6	22.61	15400	22.61	up	up	correct
HWKN.US	Hawkins Inc	20260424	167.52	172.14	164.61	170.7	165700	170.7	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260424	1.03	1.064	0.98	1.04	9900	1.04	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260424	38.42	39.15	36.8	38.04	1409300	38.04	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260424	10.29	10.58	10.03	10.57	616300	10.57	up	up	correct
IBCP.US	Independent Bank Corporation	20260424	33.2	34.04	32.76	33.43	195000	33.43	up	up	correct
IBEX.US	IBEX Limited	20260424	27.71	28.41	27.5	28.31	192700	28.31	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260424	76.83	76.83	75.32	76.62	2920100	76.62	down	down	correct
IBOC.US	International Bancshares Corporation	20260424	71.97	72.51	71.1	71.31	294100	71.31	down	down	correct
IBRX.US	ImmunityBio Inc	20260424	8.16	8.28	7.41	7.44	16939900	7.44	down	down	correct
ICCC.US	ImmuCell Corporation	20260424	8.11	8.46	8.07	8.36	29600	8.36	up	up	correct
ICCM.US	Icecure Medical	20260424	0.29	0.29	0.271	0.28	533300	0.28	down	down	correct
ICFI.US	ICF International Inc	20260424	66.77	68.12	65.87	67.47	994692	67.47	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260424	70.99	72.871	67.25	70.93	730300	70.93	down	down	correct
ICLR.US	ICON Public Limited Company	20260424	107.71	107.71	99.93	102.17	1802000	102.17	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260424	1.85	1.9	1.75	1.88	15700	1.88	up	up	correct
ICUI.US	ICU Medical Inc	20260424	124.27	126.49	122.76	124.82	222800	124.82	up	down	incorrect
IDCC.US	InterDigital Inc	20260424	364.56	371.62	357.66	368.5	248100	368.5	up	down	incorrect
IDN.US	Intellicheck Inc	20260424	8.67	8.685	7.9904	8.05	720388	8.05	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20260424	556.92	567.94	552	565.93	598200	565.93	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260424	30.54	30.89	29.88	30.73	649100	30.73	up	up	correct
IEP.US	Icahn Enterprises L.P	20260424	8.03	8.19	8.02	8.14	664200	8.14	up	down	incorrect
IESC.US	IES Holdings Inc	20260424	595	611.21	579.23	599.8	261900	599.8	up	down	incorrect
IFBD.US	Infobird Co. Ltd	20260424	0.95	1.0209	0.95	1	3371	1	up	down	incorrect
IFMK.US	iFresh Inc	20260424	0.0005	0.0005	0.0005	0.0005	0	0.0005
IFRX.US	InflaRx N.V	20260424	1.61	1.62	1.47	1.48	1170100	1.48	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20260424	26.825	26.825	25.98	26.31	21500	26.31	down	up	incorrect
IHRT.US	iHeartMedia Inc	20260424	3.99	5.42	3.89	5.42	1455715	5.42	up	up	correct
III.US	Information Services Group Inc	20260424	4.01	4.12	4	4.12	200000	4.12	up	up	correct
IIIV.US	i3 Verticals Inc	20260424	21.26	21.7	21.15	21.58	332045	21.58	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260424	0.565	0.565	0.524	0.5352	144723	0.5352	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260424	0.07	0.07	0.07	0.07	0	0.07
IKT.US	Inhibikase Therapeutics Inc	20260424	1.92	1.95	1.86	1.88	630700	1.88	down	down	correct
ILMN.US	Illumina Inc	20260424	124.65	128.17	124.02	127.88	886500	127.88	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260424	7.21	7.41	7.01	7.41	347300	7.41	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260424	10.39	10.39	10.39	10.39	200	10.39
IMAQW.US	International Media Acquisition Corp. Warrants	20260424	0.01	0.01	0.01	0.01	600	0.01
IMCC.US	IM Cannabis Corp	20260424	0.278	0.3	0.26	0.284	1009100	0.284	up	up	correct
IMCR.US	Immunocore Holdings plc	20260424	29.01	29.42	28.5	29.3	229591	29.3	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260424	90.76	91.48	89.9331	90.69	107156	90.69	down	up	incorrect
IMMP.US	Immutep Limited	20260424	0.5615	0.5775	0.5615	0.573	1887925	0.573	up	down	incorrect
IMMR.US	Immersion Corporation	20260424	6.16	6.18	5.98	6.09	445600	6.09	down	up	incorrect
IMNM.US	Immunome Inc	20260424	22.86	23.79	22.54	23.56	590200	23.56	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260424	45.89	46.11	45.03	45.61	93200	45.61	down	down	correct
IMRA.US	IMARA Inc	20260424	15.71	15.71	15.55	15.623	1800	15.623	down	down	correct
IMRN.US	Immuron Limited	20260424	0.91	0.91	0.841	0.894	14500	0.894	down	down	correct
IMRX.US	Immuneering Corporation	20260424	6.17	6.22	5.815	6.04	748000	6.04	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260424	0.52	0.544	0.51	0.518	19000	0.518	down	down	correct
IMTX.US	Immatics N.V	20260424	11.15	11.44	10.88	11.35	246700	11.35	up	up	correct
IMUX.US	Immunic Inc	20260424	0.9	0.921	0.87	0.88	389350	8.8	down	down	correct
IMVT.US	Immunovant Inc	20260424	28.96	29.18	28.29	28.58	1359500	28.58	down	up	incorrect
IMXI.US	International Money Express Inc	20260424	15.87	15.95	15.87	15.94	325600	15.94	up	down	incorrect
INAB.US	IN8bio Inc. Common Stock	20260424	1.42	1.5	1.41	1.5	47000	1.5	up	down	incorrect
INBK.US	First Internet Bancorp	20260424	22.45	22.71	22.07	22.52	30000	22.52	up	down	incorrect
INBKZ.US	INBKZ	20260424	24.725	24.75	24.725	24.75	1000	24.75	up	down	incorrect
INBX.US	Inhibrx Inc	20260424	121.19	129.6	116.6	129.06	617200	129.06	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20260424	0.9	0.92	0.845	0.908	64600	0.908	up	down	incorrect
INCY.US	Incyte Corporation	20260424	94.95	95.2	93.63	94.65	1117100	94.65	down	up	incorrect
INDB.US	Independent Bank Corp	20260424	78.04	78.35	77.2	77.75	365900	77.75	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260424	3.7	3.975	3.61	3.66	11442700	3.66	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260424	3.06	3.39	3.001	3.3	12700	3.3	up	up	correct
INGN.US	Inogen Inc	20260424	6.95	7.13	6.95	7.05	261100	7.05	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260424	10.72	11.506	10.43	10.95	34900	10.95	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260424	0.781	0.781	0.75	0.771	41000	0.771	down	down	correct
INMB.US	INmune Bio Inc	20260424	1.36	1.43	1.34	1.39	140257	1.39	up	up	correct
INMD.US	InMode Ltd	20260424	14.41	14.41	14.185	14.4	404100	14.4	down	down	correct
INN.US	PF	20260424	17.6541	17.77	17.6231	17.77	1853	17.77	up	up	correct
INNV.US	InnovAge Holding Corp	20260424	7.69	7.98	7.5	7.95	286100	7.95	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260424	1.15	1.16	1.12	1.15	721500	1.15
INOD.US	Innodata Inc	20260424	43.96	44.3	41.58	42.34	798200	42.34	down	down	correct
INOV.US	Inovalon Holdings Inc	20260424	35.83	35.831	35.77	35.831	800	35.831	up	up	correct
INSE.US	Inspired Entertainment Inc	20260424	6.75	7.1	6.61	7.04	149200	7.04	up	up	correct
INSG.US	Inseego Corp	20260424	15.03	15.45	14.65	15.02	73500	15.02	down	down	correct
INSM.US	Insmed Incorporated	20260424	142.29	143.27	134.59	135.17	2500900	135.17	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260424	21.78	22.34	21.71	22.25	675500	22.25	up	up	correct
INTC.US	Intel Corporation	20260424	82.2	85.22	79.62	82.54	281405200	82.54	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260424	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260424	35.25	36.58	35.19	36.58	15700	36.58	up	down	incorrect
INTU.US	Intuit Inc	20260424	381.87	396.73	381	395.95	2336200	395.95	up	down	incorrect
INTZ.US	Intrusion Inc	20260424	0.84	0.8593	0.8202	0.8401	87572	0.8401	up	down	incorrect
INVA.US	Innoviva Inc	20260424	23.39	23.65	23.01	23.57	456600	23.57	up	down	incorrect
INVE.US	Identiv Inc	20260424	4.08	4.4	4	4.37	1250200	4.37	up	down	incorrect
INVZ.US	Innoviz Technologies Ltd	20260424	0.645	0.743	0.625	0.689	3930700	0.689	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20260424	0.0053	0.0068	0.005	0.0062	443487	0.0062	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260424	74.09	74.51	72.325	73.27	1817367	73.27	down	down	correct
IOSP.US	Innospec Inc	20260424	76.46	77.29	75.81	77.15	153100	77.15	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260424	3.49	3.57	3.4	3.44	11715200	3.44	down	down	correct
IPAR.US	Inter Parfums Inc	20260424	91.65	92.78	89.88	91.19	315000	91.19	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260424	0.95	0.95	0.8782	0.8782	56803	0.8782	down	down	correct
IPGP.US	IPG Photonics Corporation	20260424	125.78	130.01	122.01	124.55	945000	124.55	down	down	correct
IPHA.US	Innate Pharma S.A	20260424	1.35	1.42	1.35	1.41	26700	1.41	up	up	correct
IPSC.US	Century Therapeutics Inc.	20260424	2.26	2.3	2.195	2.22	770000	2.22	down	down	correct
IPW.US	iPower Inc.	20260424	1.04	1.05	0.99	1.03	530400	1.03	down	down	correct
IPWR.US	Ideal Power Inc	20260424	3.95	5.17	3.7	4.5	1710700	4.5	up	up	correct
IQ.US	iQIYI Inc	20260424	1.21	1.21	1.165	1.17	8380400	1.17	down	down	correct
IRDM.US	Iridium Communications Inc	20260424	38.21	39.71	36.83	38.96	3461200	38.96	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260424	53.24	54.14	50.13	50.64	41941300	50.64	down	down	correct
IRIX.US	IRIDEX Corporation	20260424	1.045	1.08	1.045	1.06	52452	1.06	up	up	correct
IRMD.US	IRadimed Corporation	20260424	88.05	89.975	86.2801	88.68	63457	88.68	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260424	120.6	122.54	119.46	122.35	165900	122.35	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260424	3.79	3.93	3.72	3.93	1323753	3.93	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260424	0.13	0.139	0.126	0.13	699378	5.2
ISRG.US	Intuitive Surgical Inc	20260424	480.75	482.84	471	482.22	2655200	482.22	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260424	20.07	20.18	19.43	19.9	425200	19.9	down	down	correct
ISTR.US	Investar Holding Corporation	20260424	27.4	27.96	27.25	27.71	117500	27.71	up	up	correct
ITIC.US	Investors Title Company	20260424	242.23	247.29	241.2	245.4	27400	245.4	up	up	correct
ITRI.US	Itron Inc	20260424	88.6	89.14	87.42	88.55	647700	88.55	down	down	correct
ITRM.US	Iterum Therapeutics plc	20260424	0.01	0.0199	0.01	0.0191	242753	0.0191	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260424	56.04	57.96	55.57	57.68	116800	57.68	up	up	correct
IVA.US	Inventiva S.A	20260424	5.14	5.26	5.11	5.15	297700	5.15	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260424	4.27	4.35	4.27	4.3	18300	4.3	up	up	correct
JACK.US	Jack in the Box Inc	20260424	12.65	13.15	12.24	12.92	707900	12.92	up	down	incorrect
JAGX.US	Jaguar Health Inc	20260424	0.412	0.412	0.38	0.388	8080	13.58	down	up	incorrect
JAKK.US	JAKKS Pacific Inc	20260424	22.48	22.63	21.95	22.2	35100	22.2	down	up	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20260424	15.19	15.245	14.91	15.01	551400	15.01	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260424	200.25	201.41	194.77	196.52	733700	196.52	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260424	253.71	253.71	247.37	248.59	614800	248.59	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260424	5.31	5.41	5.21	5.27	22885400	5.27	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260424	81.87	82.54	80.84	81.71	67200	80.21	down	down	correct
JD.US	JD.com Inc	20260424	30.15	30.39	30.03	30.27	3833900	30.27	up	up	correct
JFIN.US	Jiayin Group Inc	20260424	4.65	4.69	4.59	4.66	35800	4.66	up	up	correct
JFU.US	9F Inc	20260424	2.85	2.887	2.85	2.887	1100	2.887	up	up	correct
JG.US	Aurora Mobile Limited	20260424	7.03	7.5	7.0287	7.1329	16253	7.1329	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260424	81.27	85.15	81.24	84.16	297200	84.16	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260424	149.73	151.27	148.36	151.15	685300	151.15	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260424	52.05	53	51.34	51.6	60900	51.6	down	up	incorrect
JPM.US	PM	20260424	18.02	18.0999	18.01	18.03	82981	18.03	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20260424	3.44	3.45	3.335	3.42	130800	3.42	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260424	6.21	6.43	6.18	6.35	310400	6.35	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260424	18.7	18.7	18.43	18.57	5800	18.57	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20260424	0.9	0.908	0.813	0.838	625300	0.838	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260424	0.0204	0.0204	0.0204	0.0204	9808	0.0204
JVA.US	Coffee Holding Co. Inc	20260424	4.59	4.65	4.45	4.53	72300	4.53	down	up	incorrect
JWEL.US	Jowell Global Ltd	20260424	2.36	2.36	2.36	2.36	200	2.36
JYNT.US	The Joint Corp	20260424	8.88	9.035	8.8	9.02	36400	9.02	up	down	incorrect
JZXN.US	Jiuzi Holdings Inc	20260424	0.97	0.99	0.96	0.964	20500	0.964	down	up	incorrect
KALA.US	Kala Pharmaceuticals Inc	20260424	0.1548	0.1593	0.135	0.1361	7360344	0.1361	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20260424	166.84	181.47	166.7	177.86	452700	177.86	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260424	19.56	19.72	18.66	19.63	978700	19.63	up	up	correct
KARO.US	Karooooo Ltd	20260424	49.9	50.5	49.13	50	57058	50	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260424	0.015	0.02	0.015	0.015	11600	0.015
KBNT.US	Kubient Inc	20260424	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260424	16.4	16.55	16.195	16.35	872700	16.35	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260424	28.53	29.28	28.3	29.22	15054100	29.22	up	up	correct
KE.US	Kimball Electronics Inc	20260424	27.43	28.1299	26.995	27.74	100105	27.74	up	up	correct
KELYA.US	Kelly Services Inc	20260424	9.38	9.63	9.36	9.61	222600	9.61	up	up	correct
KELYB.US	Kelly Services Inc	20260424	17.35	17.35	16.84	16.84	4600	16.84	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260424	36.11	36.11	36.11	36.11	313	36.11
KFFB.US	Kentucky First Federal Bancorp	20260424	4.31	4.31	4.31	4.31	8459	4.31
KFRC.US	Kforce Inc	20260424	31.77	32.88	31.2	32.41	479700	32.41	up	up	correct
KHC.US	The Kraft Heinz Company	20260424	22.05	22.29	21.77	21.94	15256400	21.94	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260424	16.29	16.48	16.03	16.19	242100	16.19	down	down	correct
KINS.US	Kingstone Companies Inc	20260424	17.35	17.89	17.05	17.6	111348	17.6	up	up	correct
KLAC.US	KLA Corporation	20260424	1852.78	1939.36	1844.72	1935	1143100	1935	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260424	0.0001	0.0001	0.0001	0.0001	236	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260424	89.57	89.59	86.37	87.71	881200	87.71	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20260424	1.23	1.29	1.22	1.28	260100	1.28	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260424	2.95	3.48	2.77	3.35	825600	3.35	up	up	correct
KMDA.US	Kamada Ltd	20260424	8.24	8.32	8.18	8.28	21600	8.28	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260424	0.73	0.74	0.71	0.73	207800	0.73
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260424	43	43	41.945	42.79	645700	42.79	down	up	incorrect
KNSL.US	Kinsale Capital Group Inc	20260424	340.84	346.86	323	345.08	400800	345.08	up	down	incorrect
KOD.US	Kodiak Sciences Inc	20260424	45.89	45.89	43.61	44.84	434000	44.84	down	up	incorrect
KOPN.US	Kopin Corporation	20260424	3.63	3.9	3.6	3.7	8298200	3.7	up	down	incorrect
KOSS.US	Koss Corporation	20260424	4.54	4.56	4.26	4.42	28600	4.42	down	down	correct
KPLT.US	Katapult Holdings Inc	20260424	7	7.15	7	7.08	30200	7.08	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260424	0.0039	0.0039	0.0039	0.0039	500	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260424	2.4	2.42	2.33	2.35	41700	2.35	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260424	8.77	8.89	8.4	8.66	267900	8.66	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260424	20.405	20.405	20.405	20.405	0	20.405
KRKR.US	36Kr Holdings Inc	20260424	3.745	3.745	3.38	3.49	5800	3.49	down	down	correct
KRMD.US	Repro Med Systems Inc	20260424	3.97	4.06	3.93	3.96	151000	3.96	down	down	correct
KRNT.US	Kornit Digital Ltd	20260424	15.76	16.15	15.62	15.95	156800	15.95	up	up	correct
KRNY.US	Kearny Financial Corp	20260424	8.03	8.09	7.76	7.79	341700	7.79	down	down	correct
KROS.US	Keros Therapeutics Inc	20260424	11.45	11.59	11.34	11.51	257600	11.51	up	up	correct
KRT.US	Karat Packaging Inc	20260424	28.89	29.68	28.5	29.21	81325	29.21	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260424	57.23	57.95	56.3	56.62	390400	56.62	down	down	correct
KRYS.US	Krystal Biotech Inc	20260424	267.34	274.99	259.7	272.52	264100	272.52	up	up	correct
KTCC.US	Key Tronic Corporation	20260424	2.95	2.98	2.95	2.98	1600	2.98	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260424	65.76	65.76	61.01	61.26	5132900	61.26	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260424	0.714	0.72	0.685	0.69	194700	0.69	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260424	0.0109	0.0109	0.0109	0.0109	0	0.0109
KURA.US	Kura Oncology Inc	20260424	9.34	9.375	9.08	9.26	852928	9.26	down	down	correct
KVHI.US	KVH Industries Inc	20260424	10.16	10.16	9.75	9.78	43100	9.78	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260424	5.92	6.02	5.85	5.94	3500	5.94	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260424	88	88	84.494	84.91	393700	84.91	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260424	12.11	12.4	11.76	12.26	225400	12.26	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260424	7.28	7.4	7.26	7.33	35100	7.33	up	up	correct
LAKE.US	Lakeland Industries Inc	20260424	10.09	10.23	9.97	10.05	52500	10.05	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260424	133.14	134.71	132.5	134.35	479900	134.35	up	up	correct
LAND.US	Gladstone Land Corporation	20260424	9.93	10.025	9.875	9.93	656900	9.93
LANDO.US	Gladstone Land Corporation	20260424	20.52	21.23	20.52	21.05	21900	21.05	up	up	correct
LARAX.US	LARAX	20260424	8.36	8.36	8.36	8.36	0	8.36
LARK.US	Landmark Bancorp Inc	20260424	26.75	27	26.75	27	2200	27	up	up	correct
LASR.US	nLIGHT Inc	20260424	75	80.27	74.9	75.79	1341900	75.79	up	up	correct
LAUR.US	Laureate Education Inc	20260424	31.08	31.72	30.5	30.99	952000	30.99	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260424	54.23	54.23	41.41	41.89	674651	41.89	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260424	54.77	54.77	41.43	41.94	8100700	41.94	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260424	23.383	23.41	21.05	21.84	167600	21.84	down	down	correct
LBTYA.US	Liberty Global plc	20260424	12.06	12.165	11.86	11.9	1819984	11.9	down	up	incorrect
LBTYB.US	Liberty Global plc	20260424	16.84	18	16.75	17.35	8900	17.35	up	down	incorrect
LBTYK.US	Liberty Global plc	20260424	11.74	11.83	11.465	11.5	1363304	11.5	down	up	incorrect
LCAP.US	Lionheart Acquisition Corporation II	20260424	31.54	31.77	31.501	31.77	17300	31.77	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260424	6.33	6.42	6.17	6.25	17179100	6.25	down	down	correct
LCNB.US	LCNB Corp	20260424	16.04	16.43	16.04	16.34	17300	16.34	up	up	correct
LCRDX.US	LCRDX	20260424	8.36	8.36	8.36	8.36	0	8.36
LCRUX.US	LCRUX	20260424	8.36	8.36	8.36	8.36	0	8.36
LCUT.US	Lifetime Brands Inc	20260424	6.59	6.92	6.58	6.84	46300	6.7969	up	up	correct
LE.US	Lands' End Inc	20260424	11.64	11.71	11.42	11.49	179000	11.49	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260424	261.51	264.22	258.93	260	300800	260	down	down	correct
LEDS.US	SemiLEDs Corporation	20260424	1.38	1.7999	1.38	1.63	149027	1.63	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260424	8.58	8.75	8.14	8.14	15713	8.14	down	down	correct
LEGH.US	Legacy Housing Corporation	20260424	21.34	21.703	21.03	21.41	48600	21.41	up	up	correct
LEGN.US	Legend Biotech Corporation	20260424	24.08	24.325	23.23	23.9	1369200	23.9	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260424	46.03	46.03	46.03	46.03	0	46.03
LESL.US	Leslie's Inc	20260424	2.35	2.38	2.0301	2.13	160037	2.13	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260424	0.95	0.96	0.9	0.944	84300	0.944	down	down	correct
LFMD.US	LifeMD Inc	20260424	4.5	4.71	4.23	4.64	1187600	4.64	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260424	24	24	23.84	23.92	2300	23.92	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260424	6.95	7.095	6.855	7.05	2693200	7.05	up	up	correct
LFUS.US	Littelfuse Inc	20260424	405	409.94	398.54	407.14	270100	407.14	up	up	correct
LFVN.US	LifeVantage Corporation	20260424	4.97	5.35	4.97	5.08	240600	5.08	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260424	0.954	1.1	0.86	1.06	323900	1.06	up	down	incorrect
LGIH.US	LGI Homes Inc	20260424	45.25	46.07	44.47	45.49	284100	45.49	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20260424	227.39	231.75	225	231.27	171400	231.27	up	down	incorrect
LGO.US	Largo Resources Ltd	20260424	1.25	1.37	1.23	1.29	2484300	1.29	up	down	incorrect
LGVN.US	Longeveron Inc	20260424	1.01	1.01	0.94	0.94	171300	0.94	down	down	correct
LI.US	Li Auto Inc	20260424	17.86	18.13	17.79	18.13	3959800	18.13	up	up	correct
LIDR.US	Aeye Inc	20260424	2.24	3.05	2.15	2.19	103411602	2.19	down	down	correct
LIDRW.US	AEye Inc	20260424	0.055	0.079	0.053	0.06	89100	0.06	up	up	correct
LIFE.US	aTyr Pharma Inc	20260424	16.34	17.23	16.24	16.77	325600	16.77	up	up	correct
LILA.US	Liberty Latin America Ltd	20260424	8.46	8.46	8.25	8.38	134070	8.38	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20260424	8.64	8.7	8.455	8.6	474205	8.6	down	up	incorrect
LINC.US	Lincoln Educational Services Corporation	20260424	39.53	40.4	38.75	39.11	249900	39.11	down	up	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20260424	18.34	18.69	18.15	18.38	478300	18.38	up	down	incorrect
LINK.US	Interlink Electronics Inc	20260424	2.8	3.001	2.8	2.96	21600	2.96	up	down	incorrect
LIQT.US	LiqTech International Inc	20260424	2	2.2	2	2.12	21100	2.12	up	up	correct
LITE.US	Lumentum Holdings Inc	20260424	837.02	896.11	829.13	881.64	4205800	881.64	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260424	2.52	2.52	2.28	2.32	279127	2.32	down	down	correct
LIVE.US	Live Ventures Incorporated	20260424	13.33	13.33	13.33	13.33	600	13.33
LIVN.US	LivaNova PLC	20260424	64.85	65.73	63.83	64.2	394000	64.2	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260424	3.92	4.05	3.64	3.71	52000	3.71	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260424	59.22	60.2	58.44	59.69	142100	59.69	up	up	correct
LKQ.US	LKQ Corporation	20260424	31.37	31.83	31.05	31.6	2262000	31.6	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260424	112.58	113.9	111.94	113.45	85100	113.45	up	up	correct
LMB.US	Limbach Holdings Inc	20260424	100.38	102.34	96.19	96.19	184037	96.19	down	down	correct
LMFA.US	LM Funding America Inc	20260424	0.247	0.262	0.241	0.254	214400	0.254	up	up	correct
LMNR.US	Limoneira Company	20260424	12.92	12.92	12.61	12.74	39600	12.74	down	down	correct
LMPX.US	LMP Automotive Holdings Inc	20260424	0.07	0.07	0.07	0.07	1075	0.07
LNSR.US	LENSAR Inc	20260424	5.19	5.29	5.08	5.09	44385	5.09	down	down	correct
LNT.US	Alliant Energy Corporation	20260424	72.37	72.79	71.98	72.31	2065400	71.7727	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260424	82.62	84.455	80.98	84.33	476500	84.33	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20260424	4.46	4.5	4.4334	4.46	12222	4.46
LOB.US	Live Oak Bancshares Inc	20260424	37.52	37.74	36.785	37.43	284000	37.43	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20260424	13.8	13.915	13.715	13.84	493200	13.84	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20260424	8.75	8.8	8.7	8.7	87700	8.7	down	up	incorrect
LOGI.US	Logitech International S.A	20260424	95.04	95.73	94.35	95.39	640800	95.39	up	down	incorrect
LOOP.US	Loop Industries Inc	20260424	1.315	1.34	1.303	1.32	8600	1.32	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20260424	165.77	167.35	161.12	163.49	269400	163.49	down	down	correct
LOVE.US	The Lovesac Company	20260424	16.6	16.6	16.04	16.07	137900	16.07	down	down	correct
LPCN.US	Lipocine Inc	20260424	2.35	2.44	2.317	2.42	139800	2.42	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260424	320.76	323.53	318.03	320.51	523300	320.51	down	down	correct
LPRO.US	Open Lending Corporation	20260424	1.68	1.78	1.65	1.77	345700	1.77	up	up	correct
LPSN.US	LivePerson Inc	20260424	2.62	2.73	2.59	2.72	152800	2.72	up	up	correct
LPTH.US	LightPath Technologies Inc	20260424	14.88	16.53	14.42	16.09	6390000	16.09	up	up	correct
LQDA.US	Liquidia Corporation	20260424	37.4	37.74	36.02	37.31	711000	37.31	down	down	correct
LQDT.US	Liquidity Services Inc	20260424	34.33	35.16	33.87	34.89	124500	34.89	up	up	correct
LRCX.US	Lam Research Corporation	20260424	267.5	275.84	266.88	267.78	12313200	267.78	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260424	4.5	4.575	4.44	4.54	1107200	4.54	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260424	15.8	15.95	15.8	15.95	6500	15.95	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260424	125.43	126.35	119.72	122.8	3329100	122.8	down	down	correct
LSTR.US	Landstar System Inc	20260424	180.09	181.71	176.69	179.02	273900	179.02	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260424	12.43	12.43	12.43	12.43	0	12.43
LTBR.US	Lightbridge Corporation	20260424	13.31	13.4	12.49	12.61	839500	12.61	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260424	11.49	11.49	11.49	11.49	0	11.49
LTCH.US	Latch Inc	20260424	0.235	0.24	0.2	0.2	27300	0.2	down	down	correct
LTCHW.US	Latch Inc	20260424	0.0002	0.0002	0.0002	0.0002	433	0.0002
LTIFX.US	LTIFX	20260424	12.63	12.63	12.63	12.63	0	12.63
LTRN.US	Lantern Pharma Inc	20260424	2.3	2.61	2.22	2.46	236800	2.46	up	up	correct
LTRX.US	Lantronix Inc	20260424	6.43	6.62	6.32	6.54	429254	6.54	up	up	correct
LTRYW.US	Lottery Com	20260424	0.0094	0.0094	0.0094	0.0094	143959	0.0094
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260424	1.13	1.13	1.07	1.07	1159810	1.07	down	down	correct
LULU.US	Lululemon Athletica Inc	20260424	141.88	145.39	141.78	143.8	3817900	143.8	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260424	1.09	1.15	1.09	1.09	43000	1.09
LUNG.US	Pulmonx Corporation	20260424	1.27	1.28	1.23	1.27	264900	1.27
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260424	9.33	9.565	9.28	9.565	7900	9.565	up	up	correct
LVO.US	LiveOne Inc	20260424	5.35	5.35	4.91	5.08	60500	5.08	down	down	correct
LWAY.US	Lifeway Foods Inc	20260424	26.95	27.78	26.2	27.66	69900	27.66	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260424	13.94	13.96	11.9	12.67	11013900	12.67	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260424	2.13	2.17	2.06	2.14	2370200	2.14	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260424	1.42	1.45	1.221	1.28	30900	1.28	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260424	1.67	1.7	1.62	1.68	1932000	1.68	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260424	23.24	23.67	22.25	22.41	53500	22.41	down	down	correct
LYFT.US	Lyft Inc	20260424	14.13	14.32	13.86	14.24	10399300	14.24	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260424	0.8	0.8	0.705	0.7106	4104	0.7106	down	down	correct
LYTS.US	LSI Industries Inc	20260424	22.37	22.6	21.37	22.1	939975	22.1	down	down	correct
LZ.US	LegalZoom.com Inc	20260424	6.29	6.32	6.185	6.31	1680600	6.31	up	up	correct
MANH.US	Manhattan Associates Inc	20260424	139.58	142.78	137.06	142.35	645500	142.35	up	down	incorrect
MAPS.US	WM Technology Inc	20260424	0.405	0.445	0.341	0.374	9940600	0.374	down	up	incorrect
MAPSW.US	WM Technology Inc	20260424	0.0025	0.0027	0.0025	0.0026	588042	0.0026	up	down	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260424	2	2	2	2	0	2
MAQCU.US	Maquia Capital Acquisition Corporation	20260424	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260424	367.45	368.73	364	367.15	1148600	367.15	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260424	11.99	12.1	11.28	11.64	46709100	11.64	down	down	correct
MARK.US	Remark Holdings Inc	20260424	0.0013	0.0013	0.0013	0.0013	3210	0.0013
MARPS.US	Marine Petroleum Trust	20260424	5.04	5.04	4.91	4.95	3900	4.95	down	down	correct
MASI.US	Masimo Corporation	20260424	178.51	178.73	178.44	178.63	576600	178.63	up	up	correct
MASS.US	908 Devices Inc	20260424	6.8	7.06	6.68	6.74	127200	6.74	down	down	correct
MAT.US	Mattel Inc	20260424	14.75	14.96	14.52	14.54	3940200	14.54	down	down	correct
MATW.US	Matthews International Corporation	20260424	27.85	28.79	27.76	28.15	226200	28.15	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260424	1.54	1.58	1.44	1.49	121271	1.49	down	down	correct
MAYS.US	J.W. Mays Inc	20260424	40	40.48	40	40.48	54	40.48	up	up	correct
MBIN.US	Merchants Bancorp	20260424	49.54	49.7	48.87	48.96	177300	48.96	down	down	correct
MBINN.US	Merchants Bancorp	20260424	20.45	20.55	20	20	2400	20	down	down	correct
MBIO.US	Mustang Bio Inc	20260424	0.75	0.799	0.748	0.754	87600	0.754	up	up	correct
MBOT.US	Microbot Medical Inc	20260424	2.2	2.245	2.18	2.2	1038458	2.2
MBRX.US	Moleculin Biotech Inc	20260424	2.54	2.639	2.5	2.54	100800	2.54
MBUU.US	Malibu Boats Inc	20260424	26.19	26.3	25.81	26.1	183700	26.1	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260424	50.41	51.45	49.95	50.62	141200	50.62	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260424	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260424	31.42	31.835	30.72	31.5	83700	31.223	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20260424	23.73	23.73	23.275	23.53	49800	23.53	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260424	91.11	91.5	87.91	89.44	11341200	89.44	down	down	correct
MCHX.US	Marchex Inc	20260424	1.76	1.77	1.73	1.74	19700	1.74	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260424	8.16	8.335	7.78	8.1	60800	8.1	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260424	115.53	116.94	112.2	114.98	278400	114.98	down	up	incorrect
MDB.US	MongoDB Inc	20260424	258	258.1	240.62	253.59	2074300	253.59	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20260424	518	522.18	500.97	512.39	205700	512.39	down	up	incorrect
MDIA.US	MediaCo Holding Inc	20260424	0.88	0.95	0.88	0.91	36400	0.91	up	down	incorrect
MDLZ.US	Mondelez International Inc	20260424	57.3	58.07	57.07	57.61	10095600	57.61	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20260424	11.21	11.21	11.2	11.2	3126	11.2	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260424	4.55	4.55	4.35	4.35	30416	4.35	down	down	correct
MDWD.US	MediWound Ltd	20260424	16.71	16.99	16.24	16.72	52400	16.72	up	up	correct
MDXG.US	MiMedx Group Inc	20260424	3.34	3.5	3.29	3.43	1691900	3.43	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260424	2.2	2.2	2.07	2.08	105400	2.08	down	down	correct
MEDP.US	Medpace Holdings Inc	20260424	390.01	415.97	390.01	410.54	907600	410.54	up	up	correct
MELI.US	MercadoLibre Inc	20260424	1819.43	1841.06	1799.715	1835.22	299236	1835.22	up	up	correct
MEOH.US	Methanex Corporation	20260424	60.24	60.38	58.89	59.63	604600	59.63	down	down	correct
MERC.US	Mercer International Inc	20260424	1.17	1.17	1.12	1.12	263600	1.12	down	down	correct
MESO.US	Mesoblast Limited	20260424	15.6	15.61	15.34	15.51	87800	15.51	down	down	correct
METC.US	Ramaco Resources Inc	20260424	13.87	14.07	13.58	13.79	1132100	13.79	down	down	correct
MFIN.US	Medallion Financial Corp	20260424	9.36	9.67	9.19	9.4	28795	9.4	up	down	incorrect
MGEE.US	MGE Energy Inc	20260424	80.42	81.23	79.88	80.18	123800	80.18	down	up	incorrect
MGNI.US	Magnite Inc	20260424	12.53	13.02	12.39	12.98	1901700	12.98	up	up	correct
MGNX.US	MacroGenics Inc	20260424	3.17	3.24	3.1	3.19	589616	3.19	up	up	correct
MGPI.US	MGP Ingredients Inc	20260424	20.19	20.46	20.06	20.22	176100	20.22	up	down	incorrect
MGRC.US	McGrath RentCorp	20260424	114.36	117.62	114.33	115.82	256700	115.82	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20260424	9.42	9.53	9.01	9.23	673400	9.23	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20260424	17.78	17.78	17.7501	17.7501	825	17.7501	down	up	incorrect
MIDD.US	The Middleby Corporation	20260424	145.38	147.99	141.03	141.93	671100	141.93	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260424	6.3	7.42	5.8	7.37	338748	7.37	up	up	correct
MIND.US	MIND Technology Inc	20260424	6.24	6.5	6.16	6.42	158500	6.42	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260424	92.5	92.88	90	91.49	442400	91.49	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260424	1.91	1.94	1.86	1.89	732600	1.89	down	down	correct
MITK.US	Mitek Systems Inc	20260424	14.06	14.3	13.8	14.29	619000	14.29	up	up	correct
MKSI.US	MKS Instruments Inc	20260424	290	294.05	279.38	280.98	845300	280.98	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260424	16.98	17.75	16.61	17.51	29000	17.51	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260424	163.33	163.46	159.03	163.19	426500	163.19	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260424	96.9	98.75	95.21	97.96	143800	97.96	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260424	10.57	10.57	10.57	10.57	80	10.57
MLACU.US	Malacca Straits Acquisition Company Limited	20260424	10.69	10.69	10.69	10.69	0	10.69
MLCO.US	Melco Resorts & Entertainment Limited	20260424	5.62	5.67	5.52	5.63	1153500	5.63	up	up	correct
MLKN.US	MillerKnoll Inc	20260424	17.37	17.74	17.25	17.6	460900	17.6	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20260424	2.56	2.65	2.53	2.53	3600	2.53	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260424	68.52	69.15	66.97	68.58	516400	68.58	up	up	correct
MMYT.US	MakeMyTrip Limited	20260424	45.6	46.19	44.99	46.02	670400	46.02	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260424	1.06	1.11	1.055	1.08	75629	1.08	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260424	65.22	67.86	64.75	67.79	1177200	67.79	up	up	correct
MNKD.US	MannKind Corporation	20260424	2.72	2.76	2.66	2.7	2776200	2.7	down	down	correct
MNOV.US	MediciNova Inc	20260424	1.36	1.37	1.35	1.37	19400	1.37	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260424	53.05	53.51	50.215	53.2	152100	53.2	up	up	correct
MNRO.US	Monro Inc	20260424	17.25	17.65	16.94	17.12	965900	17.12	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260424	23.91	24.135	23.71	23.855	32351	23.855	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260424	25.15	25.15	25.15	25.15	700	25.15
MNST.US	Monster Beverage Corporation	20260424	77.55	78.25	77.23	78.23	4200800	78.23	up	up	correct
MNTK.US	Montauk Renewables Inc	20260424	1.4	1.43	1.38	1.43	100400	1.43	up	up	correct
MNTS.US	Momentus Inc	20260424	5.57	5.79	5.39	5.66	820600	5.66	up	up	correct
MNTSW.US	Momentus Inc	20260424	0.0143	0.0143	0.0143	0.0143	311017	0.0143
MOLN.US	Molecular Partners AG American Depositary Shares	20260424	4.47	4.47	4.46	4.46	1100	4.46	down	down	correct
MOMO.US	Momo Inc	20260424	6.15	6.205	6.08	6.15	379100	6.15
MORN.US	Morningstar Inc	20260424	176.9	179.73	175.21	176.27	402500	176.27	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260424	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260424	16.67	18.9	16.03	17.12	61400	17.12	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20260424	11.4	11.73	11.365	11.51	51832	11.51	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260424	33.95	34.055	33.19	33.22	108683	33.22	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260424	1626.33	1661.79	1595.9	1632.0601	692300	1632.0601	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260424	4.28	4.355	4.23	4.31	2433300	4.31	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260424	0.29	0.29	0.275	0.275	1700	0.275	down	down	correct
MRAM.US	Everspin Technologies Inc	20260424	13.09	14.385	12.75	14.07	1366400	14.07	up	up	correct
MRBK.US	Meridian Corporation	20260424	20.05	21	18.22	18.42	406400	18.42	down	down	correct
MRCY.US	Mercury Systems Inc	20260424	78.23	78.47	75.55	77.99	488000	77.99	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260424	0.31	0.31	0.285	0.29	1560300	0.29	down	down	correct
MRIN.US	Marin Software Incorporated	20260424	3994	4119	3981	3990	157768	3990	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260424	1.46	1.46	1.36	1.4	78000	1.4	down	down	correct
MRLN.US	Marlin Business Services Corp	20260424	12.5	12.98	11.404	12.01	811600	12.01	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260424	1.14	1.2	1.14	1.17	13500	1.17	up	up	correct
MRNA.US	Moderna Inc	20260424	53.38	53.49	50.572	50.73	4552400	50.73	down	down	correct
MRTN.US	Marten Transport Ltd	20260424	14.58	15.02	14.2	14.8	1402300	14.8	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260424	3.43	3.63	3.42	3.55	1032100	3.55	up	up	correct
MRVL.US	Marvell Technology Inc	20260424	169.87	170.84	158.51	164.31	37599100	164.31	down	up	incorrect
MS.US	PO	20260424	17.51	17.55	17.49	17.525	73127	17.525	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20260424	25	25.47	24.3	25	297800	25
MSEX.US	Middlesex Water Company	20260424	53.84	55.02	52.98	53.5	636700	53.5	down	up	incorrect
MSFT.US	Microsoft Corporation	20260424	416.97	424.95	415.8	424.62	27457400	424.62	up	up	correct
MSGM.US	Motorsport Games Inc	20260424	3.84	4.17	3.832	4.09	54100	4.09	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260424	176.88	177.28	169.01	171.02	14119400	171.02	down	down	correct
MTC.US	Mmtec Inc	20260424	6.44	6.8	6.27	6.71	85900	6.71	up	up	correct
MTCH.US	Match Group Inc	20260424	35.64	36.8	35.02	36.75	3362600	36.75	up	up	correct
MTEX.US	Mannatech Incorporated	20260424	4.75	5.02	4.7	4.76	12000	4.76	up	up	correct
MTLS.US	Materialise NV	20260424	5.12	5.24	5.08	5.21	54300	5.21	up	up	correct
MTRX.US	Matrix Service Company	20260424	12.55	12.94	12.55	12.74	193500	12.74	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260424	290.9	294	283.24	287.64	1165900	287.64	down	down	correct
MU.US	Micron Technology Inc	20260424	495.92	506.99	489.36	496.72	35379600	496.72	up	up	correct
MVBF.US	MVB Financial Corp	20260424	25.88	26.04	25.25	26	28800	26	up	up	correct
MVIS.US	MicroVision Inc	20260424	0.65	0.68	0.63	0.65	4006200	0.65
MVST.US	Microvast Holdings Inc	20260424	1.98	1.99	1.87	1.89	3381265	1.89	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260424	0.0449	0.0449	0.0449	0.0449	36988	0.0449
MXCT.US	MaxCyte Inc.	20260424	0.85	0.869	0.832	0.863	343100	0.863	up	up	correct
MYFW.US	First Western Financial Inc	20260424	26.14	26.48	25.05	26.39	44200	26.39	up	up	correct
MYGN.US	Myriad Genetics Inc	20260424	4.77	4.85	4.71	4.78	735800	4.78	up	up	correct
MYPS.US	Playstudios Inc	20260424	0.441	0.4575	0.437	0.4398	373715	0.4398	down	down	correct
MYPSW.US	MYPSW	20260424	0.004	0.004	0.003	0.003	9300	0.003	down	down	correct
MYRG.US	MYR Group Inc	20260424	340.44	345	334.42	339.28	174600	339.28	down	down	correct
MYSZ.US	My Size Inc	20260424	0.63	0.65	0.63	0.633	13700	0.633	up	up	correct
NAII.US	Natural Alternatives International Inc	20260424	2.84	2.84	2.65	2.68	13200	2.68	down	up	incorrect
NATH.US	Nathan's Famous Inc	20260424	101.22	101.24	101.12	101.14	31218	101.14	down	up	incorrect
NATR.US	Nature's Sunshine Products Inc	20260424	26.76	28	25.95	27.33	74200	27.33	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260424	2.62	2.705	2.53	2.62	286300	2.62
NAVI.US	Navient Corporation	20260424	8.76	9.05	8.76	8.95	717200	8.95	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260424	130	130.34	127.2	127.68	1203100	127.68	down	up	incorrect
NBN.US	Northeast Bank	20260424	121.5	121.8	119.39	119.77	129300	119.77	down	up	incorrect
NBST.US	Newbury Street Acquisition Corporation	20260424	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260424	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260424	43.24	44.05	41.58	43.25	481400	43.25	up	up	correct
NBTX.US	Nanobiotix S.A	20260424	33.62	34.27	33.34	33.58	58365	33.58	down	down	correct
NCMI.US	National CineMedia Inc	20260424	3.5	3.55	3.46	3.54	200600	3.54	up	up	correct
NCNA.US	NuCana plc	20260424	2.1	2.12	2.01	2.06	21200	2.06	down	down	correct
NCNO.US	nCino Inc	20260424	17.03	17.74	17.03	17.68	6722900	17.68	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260424	77.6	79.9999	74.4501	78.77	32160	78.77	up	up	correct
NCTY.US	The9 Limited	20260424	5.58	5.71	5.54	5.65	26400	5.65	up	up	correct
NDAQ.US	Nasdaq Inc	20260424	87.3	90.08	87.24	89.9	4173200	89.9	up	up	correct
NDLS.US	Noodles & Company	20260424	9.86	11.5	9.86	11.31	71400	11.31	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260424	5.1	5.1	4.82	4.97	5600	4.97	down	down	correct
NDSN.US	Nordson Corporation	20260424	283.11	285	278.55	282.36	227800	282.36	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260424	24.32	24.51	24.06	24.29	28766	24.29	down	down	correct
NEGG.US	Newegg Commerce Inc	20260424	41.36	41.72	37.38	38.86	81200	38.86	down	down	correct
NEO.US	NeoGenomics Inc	20260424	7.89	8.33	7.84	8.29	1253800	8.29	up	up	correct
NEOG.US	Neogen Corporation	20260424	9.35	9.58	9.23	9.54	1997900	9.54	up	up	correct
NEON.US	Neonode Inc	20260424	1.64	1.66	1.62	1.64	48300	1.64
NEPH.US	Nephros Inc	20260424	2.84	2.98	2.7	2.87	12400	2.87	up	up	correct
NERV.US	Minerva Neurosciences Inc	20260424	6.7	6.835	6.093	6.575	188100	6.575	down	down	correct
NESR.US	National Energy Services Reunited Corp	20260424	23.57	24.635	23.14	24.44	1353300	24.44	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20260424	12.52	12.775	12.344	12.74	119091	12.74	up	down	incorrect
NEXI.US	NexImmune Inc	20260424	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260424	7.37	7.42	6.9801	7.09	3150029	7.09	down	up	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260424	13.65	13.8	13.56	13.78	210100	13.78	up	up	correct
NFE.US	New Fortress Energy Inc	20260424	0.626	0.68	0.609	0.629	10415900	0.629	up	up	correct
NFLX.US	Netflix Inc	20260424	92.57	93.28	91.8	92.44	32553200	92.44	down	down	correct
NHTC.US	Natural Health Trends Corp	20260424	2.95	2.98	2.92	2.94	15200	2.94	down	down	correct
NICE.US	NICE Ltd	20260424	97.5	100.47	96.71	100.35	498200	100.35	up	up	correct
NICHX.US	NICHX	20260424	26.17	26.17	26.17	26.17	0	25.9737
NIU.US	Niu Technologies	20260424	3.09	3.18	3.07	3.15	142100	3.15	up	up	correct
NKSH.US	National Bankshares Inc	20260424	37.05	37.56	35.23	35.65	47500	35.65	down	down	correct
NKTR.US	Nektar Therapeutics	20260424	91.88	92.24	88.69	91.68	922200	91.68	down	down	correct
NKTX.US	Nkarta Inc	20260424	3.04	3.04	2.885	2.92	781700	2.92	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260424	8.07	8.19	8.05	8.09	803300	8.09	up	up	correct
NMIH.US	NMI Holdings Inc	20260424	40.91	41.29	40.73	41.11	373000	41.11	up	up	correct
NMRD.US	Nemaura Medical Inc	20260424	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260424	15.88	16.14	15.8	16.04	838800	16.04	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260424	4.628	4.82	4.628	4.76	16300	4.76	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20260424	6.99	6.99	6.99	6.99	100940	6.99
NNBR.US	NN Inc	20260424	2.64	2.65	2.42	2.49	1168400	2.49	down	down	correct
NNDM.US	Nano Dimension Ltd	20260424	1.8	1.815	1.77	1.8	1021100	1.8
NNOX.US	Nano	20260424	1.79	1.87	1.73	1.735	3492964	1.735	down	down	correct
NODK.US	NI Holdings Inc	20260424	13.01	13.24	12.96	13.24	16600	13.24	up	up	correct
NOTV.US	Inotiv Inc	20260424	0.2891	0.2906	0.27	0.2906	221886	0.2906	up	up	correct
NOVT.US	Novanta Inc	20260424	133.02	136	130.85	134.1	380500	134.1	up	up	correct
NPCE.US	NeuroPace Inc	20260424	16.82	17.05	16.55	16.8	109200	16.8	down	down	correct
NRC.US	National Research Corporation	20260424	17.07	17.285	16.85	17.23	25889	17.23	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260424	10.46	10.9	10.36	10.88	377800	10.88	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260424	24.96	25.355	24.1601	24.46	170532	24.46	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260424	16.57	16.89	16.28	16.68	575700	16.68	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260424	12.99	12.99	12.99	12.99	0	12.99
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260424	13.2	13.2	13.2	13.2	0	13.2
NRXP.US	NRx Pharmaceuticals Inc	20260424	2.88	3.01	2.86	2.94	473447	2.94	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260424	0.0142	0.0142	0.0142	0.0142	12089	0.0142
NSIT.US	Insight Enterprises Inc	20260424	73.53	73.53	72.01	73.23	319300	73.23	down	down	correct
NSPR.US	InspireMD Inc	20260424	1.27	1.27	1.19	1.25	37300	1.25	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260424	45.12	45.95	44.68	45.91	218800	45.91	up	down	incorrect
NSYS.US	Nortech Systems Incorporated	20260424	15.19	15.25	14.09	14.25	19200	14.25	down	up	incorrect
NTAP.US	NetApp Inc	20260424	108.4	109.46	106.3	108.71	1470300	108.71	up	down	incorrect
NTCT.US	NetScout Systems Inc	20260424	32.59	33.28	32.37	33.26	379116	33.26	up	up	correct
NTES.US	NetEase Inc	20260424	109.42	110.72	109.3	110.58	606200	110.58	up	up	correct
NTGR.US	NETGEAR Inc	20260424	25.51	25.795	25.4	25.63	367026	25.63	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260424	8	8.18	8	8.02	9200	8.02	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260424	15.89	16.04	13.42	13.63	9028400	13.63	down	down	correct
NTNX.US	Nutanix Inc	20260424	39.36	40.65	39.04	40.56	3651400	40.56	up	up	correct
NTRA.US	Natera Inc	20260424	201.14	206.44	198.64	203.75	1000400	203.75	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260424	3.98	3.9956	3.98	3.9956	3687	3.9956	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260424	1.17	1.17	1.17	1.17	400	1.17
NTRS.US	Northern Trust Corporation	20260424	165.12	165.81	163.53	164.01	1189000	164.01	down	down	correct
NTRSO.US	Northern Trust Corporation	20260424	19.26	19.3	19.2	19.23	16500	19.23	down	down	correct
NTWK.US	NetSol Technologies Inc	20260424	3.48	3.59	3.48	3.55	8100	3.55	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260424	107.81	108.695	104.48	104.5	993400	104.5	down	down	correct
NUWE.US	Nuwellis Inc	20260424	1.17	1.2	1.14	1.18	38800	1.18	up	up	correct
NVAX.US	Novavax Inc	20260424	8.21	8.29	8.07	8.22	1788700	8.22	up	up	correct
NVCR.US	NovoCure Limited	20260424	12.69	12.83	12.31	12.47	781800	12.47	down	down	correct
NVDA.US	NVIDIA Corporation	20260424	199.96	210.95	199.81	208.27	214134406	208.27	up	down	incorrect
NVEC.US	NVE Corporation	20260424	79.17	84.42	79.17	82.17	89000	82.17	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20260424	530.41	550	520.71	542.95	379900	542.95	up	up	correct
NVNO.US	enVVeno Medical Corp	20260424	12.95	13	12.95	13	4600	13	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260424	0.0035	0.0035	0.0035	0.0035	39814	0.0035
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260424	19.12	19.79	16.9	17.28	46861200	17.28	down	down	correct
NVVE.US	Nuvve Holding Corp	20260424	0.49	0.503	0.464	0.494	316100	0.494	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20260424	13.38	13.5	13.25	13.28	718385	13.28	down	up	incorrect
NWE.US	NorthWestern Corporation	20260424	71.3	71.92	71	71.19	233000	71.19	down	up	incorrect
NWFL.US	Norwood Financial Corp	20260424	30.81	31.5	30.76	30.86	20700	30.86	up	down	incorrect
NWL.US	Newell Brands Inc	20260424	4.17	4.25	4.09	4.23	4833300	4.23	up	up	correct
NWPX.US	Northwest Pipe Company	20260424	83.97	84.94	82.07	84.78	217600	84.78	up	up	correct
NWS.US	News Corporation	20260424	30.415	30.575	30.13	30.24	777007	30.24	down	down	correct
NWSA.US	News Corporation	20260424	26.49	26.54	26.08	26.2	3560900	26.2	down	down	correct
NXPI.US	NXP Semiconductors N.V	20260424	244.34	245.2	240.66	244.04	3579400	244.04	down	down	correct
NXST.US	Nexstar Media Group Inc	20260424	204.82	205	199.66	203.78	152500	203.78	down	down	correct
NXTC.US	NextCure Inc	20260424	11.61	11.8	9.9	10.52	137300	10.52	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260424	0.0002	0.0002	0.0002	0.0002	0	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260424	3.01	3.03	2.91	2.98	44200	2.98	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260424	35.44	36.1	35.06	35.46	36100	35.46	up	down	incorrect
OCC.US	Optical Cable Corporation	20260424	13.3	13.95	12.1	12.32	429800	12.32	down	up	incorrect
OCCI.US	OFS Credit Company Inc	20260424	2.96	2.96	2.9	2.92	84000	2.92	down	up	incorrect
OCCIO.US	OFS Credit Company Inc	20260424	24.97	24.9899	24.97	24.97	3115	24.97
OCFC.US	OceanFirst Financial Corp	20260424	19.07	19.43	18.95	19.08	1441988	18.88	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260424	0.648	0.648	0.58	0.615	74567	1.845	down	down	correct
OCGN.US	Ocugen Inc	20260424	1.67	1.68	1.58	1.66	6141400	1.66	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260424	12.48	12.55	12.31	12.31	865000	12.31	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260424	9.6	9.635	9.36	9.49	2643400	9.49	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260424	222.89	223.3	218.64	219.98	1530400	219.98	down	down	correct
OESX.US	Orion Energy Systems Inc	20260424	9.24	9.6	9.2	9.25	15709	9.25	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260424	15.5	15.5	15.5	15.5	0	15.5
OFIX.US	Orthofix Medical Inc	20260424	12.11	12.43	12.0394	12.35	154608	12.35	up	up	correct
OFLX.US	Omega Flex Inc	20260424	33.76	34.5	33.35	34.31	19600	34.31	up	up	correct
OFS.US	OFS Capital Corporation	20260424	3.83	3.8369	3.641	3.77	36509	3.77	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260424	23.4	23.4	23.4	23.4	0	23.4
OGI.US	OrganiGram Holdings Inc	20260424	1.46	1.48	1.41	1.445	910900	1.445	down	down	correct
OKTA.US	Okta Inc	20260424	76.05	76.67	73.24	75.98	2668000	75.98	down	down	correct
OLB.US	The OLB Group Inc	20260424	0.4856	0.492	0.4728	0.4893	172300	0.4893	up	up	correct
OLED.US	Universal Display Corporation	20260424	99.91	100.75	97.36	99.03	568100	99.03	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260424	88.67	90.3	87	90.25	1199200	90.25	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260424	15.38	15.62	15	15.53	661300	15.53	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260424	2.03	2.04	2.03	2.04	1977600	2.04	up	up	correct
OM.US	Outset Medical Inc	20260424	4.54	4.7	4.47	4.52	99400	4.52	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260424	114.13	117.6	114.13	116.52	56600	116.52	up	up	correct
OMCL.US	Omnicell Inc	20260424	36.75	37.52	35.5	37.37	460800	37.37	up	up	correct
OMER.US	Omeros Corporation	20260424	13.52	13.92	13.04	13.53	1523900	13.53	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260424	0.938	0.938	0.88	0.92	1381500	0.92	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260424	0.1192	0.1192	0.1192	0.1192	201	0.1192
ON.US	ON Semiconductor Corporation	20260424	99.23	100.3	95.95	98.4	13371100	98.4	down	down	correct
ONB.US	Old National Bancorp	20260424	23.97	24.03	23.29	23.36	3423600	23.36	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20260424	1.12	1.12	1	1.03	925600	1.03	down	down	correct
ONDS.US	Ondas Holdings Inc	20260424	10.63	10.77	10.115	10.55	45396400	10.55	down	down	correct
ONEW.US	OneWater Marine Inc	20260424	10.96	11.405	10.88	11.3	87000	11.3	up	up	correct
OPBK.US	OP Bancorp	20260424	14.35	14.5	14.17	14.35	40900	14.35
OPCH.US	Option Care Health Inc	20260424	28.58	28.71	28.04	28.4	1531600	28.4	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20260424	5.29	5.58	5.16	5.51	35519900	5.51	up	down	incorrect
OPGN.US	OpGen Inc	20260424	0.0005	0.0005	0.0005	0.0005	0	0.0005
OPHC.US	OptimumBank Holdings Inc	20260424	5.41	5.58	5.35	5.52	40000	5.52	up	down	incorrect
OPK.US	OPKO Health Inc	20260424	1.22	1.245	1.21	1.23	1818345	1.23	up	down	incorrect
OPRA.US	Opera Limited	20260424	16.69	17.3	16.59	17.23	350720	17.23	up	up	correct
OPRT.US	Oportun Financial Corporation	20260424	5.7	5.79	5.62	5.77	334100	5.77	up	up	correct
OPRX.US	OptimizeRx Corporation	20260424	6.4	6.56	6.32	6.43	344000	6.43	up	up	correct
ORGN.US	Origin Materials Inc	20260424	2.38	2.48	2.26	2.46	29300	2.46	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260424	0.0032	0.0032	0.0032	0.0032	391459	0.0032
ORGO.US	Organogenesis Holdings Inc	20260424	2.33	2.4	2.3	2.35	948000	2.35	up	up	correct
ORGS.US	Orgenesis Inc	20260424	0.58	0.58	0.58	0.58	100	0.58
ORIC.US	ORIC Pharmaceuticals Inc	20260424	10.45	10.58	10.0903	10.24	1071929	10.24	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260424	92.88	93.61	91.66	93.13	5220800	93.13	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260424	3.84	3.88	3.77	3.85	60000	3.85	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260424	36.46	36.98	36.13	36.51	409700	36.51	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260424	19.8	20.05	19.65	20	604900	19.9321	up	up	correct
OSIS.US	OSI Systems Inc	20260424	285.87	295.36	284.69	292.61	259600	292.61	up	up	correct
OSPN.US	OneSpan Inc	20260424	11.18	11.39	11.14	11.34	388200	11.34	up	up	correct
OSS.US	One Stop Systems Inc	20260424	9.96	10.076	9.23	9.71	1197300	9.71	down	down	correct
OSUR.US	OraSure Technologies Inc	20260424	3.03	3.05	2.93	3	481500	3	down	up	incorrect
OSW.US	OneSpaWorld Holdings Limited	20260424	23.32	24.27	23.18	24.14	782200	24.14	up	down	incorrect
OTEX.US	Open Text Corporation	20260424	22.29	22.45	22.01	22.41	1229900	22.41	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260424	0.294	0.32	0.28	0.315	4091100	0.315	up	up	correct
OTLY.US	Oatly Group AB	20260424	12.78	12.86	12.5	12.6	35800	12.6	down	down	correct
OTTR.US	Otter Tail Corporation	20260424	88.31	88.37	87.48	88.15	580800	88.15	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20260424	45.9	46.25	45.51	45.6	5400	45.6	down	up	incorrect
OVID.US	Ovid Therapeutics Inc	20260424	2.68	2.69	2.555	2.6	1122100	2.6	down	down	correct
OVLY.US	Oak Valley Bancorp	20260424	33.96	34.43	33.71	33.78	27200	33.78	down	down	correct
OWSCX.US	OWSCX	20260424	19.14	19.14	19.14	19.14	0	19.14
OXBR.US	Oxbridge Re Holdings Limited	20260424	0.845	0.88	0.7603	0.786	27552	0.786	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260424	0.1072	0.1072	0.1072	0.1072	0	0.1072
OXLC.US	Oxford Lane Capital Corp	20260424	9.94	10.04	9.93	9.99	486100	9.99	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260424	24.03	24.2	24.02	24.16	1200	24.16	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20260424	24.9	24.95	24.9	24.95	4100	24.95	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260424	24.91	24.91	24.89	24.89	2200	24.89	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20260424	1.9	1.91	1.88	1.89	802300	1.89	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260424	24.05	24.05	23.9	24.05	2700	24.05
OZK.US	Bank OZK	20260424	48.51	48.52	47.32	47.47	1119600	47.47	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260424	16.65	16.7	16.55	16.67	12900	16.3832	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260424	21.31	21.54	21.21	21.51	2141200	21.1199	up	up	correct
PAAS.US	Pan American Silver Corp	20260424	55.63	56.26	54.72	55.99	3968800	55.99	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260424	1.55	1.63	1.52	1.56	11370500	1.56	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260424	23.03	23.17	22.9	23.15	1317800	22.7547	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260424	54.31	55.68	53.83	55.16	208295	55.16	up	down	incorrect
PALI.US	Palisade Bio Inc	20260424	2.18	2.19	2.03	2.08	4689100	2.08	down	up	incorrect
PANL.US	Pangaea Logistics Solutions Ltd	20260424	7.28	7.33	7.15	7.17	365000	7.17	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20260424	174	179.1	173.22	178.54	5887600	178.54	up	down	incorrect
PASG.US	Passage Bio Inc	20260424	5.87	6	5.73	5.84	56400	5.84	down	down	correct
PATK.US	Patrick Industries Inc	20260424	99.62	100.95	95.34	97.07	1127900	97.07	down	down	correct
PAVM.US	PAVmed Inc	20260424	9.1	9.2	9	9	14300	9	down	down	correct
PAX.US	Patria Investments Limited	20260424	12.79	13.16	12.79	13.09	832700	13.09	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260424	4.97	5.14	4.9	5.11	2198800	5.11	up	down	incorrect
PAYS.US	PaySign Inc	20260424	6.1	6.22	5.9	6.22	388300	6.22	up	down	incorrect
PAYX.US	Paychex Inc	20260424	90.43	90.93	89.19	89.82	3081300	89.82	down	up	incorrect
PBFS.US	Pioneer Bancorp Inc	20260424	14.11	14.405	14.06	14.36	9900	14.36	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260424	13.51	13.51	13.4	13.4	1807	13.4	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260424	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260424	7.41	7.56	7.09	7.54	195600	7.54	up	up	correct
PCAR.US	PACCAR Inc	20260424	126.61	127.73	125.2	127	2725000	127	up	up	correct
PCB.US	PCB Bancorp	20260424	23.91	24.07	23.8	23.95	15500	23.95	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260424	25.39	25.43	24.22	24.51	525900	24.51	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260424	3.005	3.1	2.89	2.98	21500	2.98	down	down	correct
PCT.US	PureCycle Technologies Inc	20260424	7.3	7.49	7.16	7.27	3199200	7.27	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260424	6.2	6.2	6.2	6.2	0	6.2
PCTTW.US	PureCycle Technologies Inc	20260424	0.485	0.485	0.485	0.485	684	0.485
PCTY.US	Paylocity Holding Corporation	20260424	99.44	103.05	99.17	102.19	782100	102.19	up	up	correct
PCVX.US	Vaxcyte Inc	20260424	60.64	61.62	58.61	59.49	899900	59.49	down	down	correct
PCYO.US	Pure Cycle Corporation	20260424	11.22	11.55	11.19	11.5	22000	11.5	up	up	correct
PDD.US	Pinduoduo Inc	20260424	97.8	98.18	97.01	98.03	4858100	98.03	up	up	correct
PDEX.US	Pro	20260424	49.7	52.3599	48.99	52.1	27059	52.1	up	up	correct
PDFS.US	PDF Solutions Inc	20260424	50.12	50.45	44.5	46.49	1348651	46.49	down	down	correct
PDLB.US	PDL Community Bancorp	20260424	17.51	17.85	17.51	17.71	32000	17.71	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260424	0.93	0.987	0.861	0.901	921500	0.901	down	down	correct
PDSKX.US	PDSKX	20260424	28.37	28.37	28.37	28.37	0	28.37
PDSRX.US	PDSRX	20260424	28.12	28.12	28.12	28.12	0	28.12
PDSYX.US	PDSYX	20260424	28.79	28.79	28.79	28.79	0	28.79
PEB.US	PH	20260424	18.19	18.44	18.15	18.39	4375	18.39	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260424	39.52	39.97	38.935	39.31	35561	39.31	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260424	34.44	34.65	34.02	34.13	492400	34.13	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260424	38.61	39.5	38.45	39.46	1530200	39.46	up	up	correct
PEGA.US	Pegasystems Inc	20260424	35.45	37.38	35.45	37.33	2968100	37.33	up	up	correct
PENN.US	Penn National Gaming Inc	20260424	17.23	17.41	16.34	17.24	7882200	17.24	up	up	correct
PEP.US	PepsiCo Inc	20260424	155.93	156.28	154.66	155.44	5364900	155.44	down	down	correct
PERI.US	Perion Network Ltd	20260424	10.23	10.3	10.06	10.27	242500	10.27	up	up	correct
PESI.US	Perma	20260424	12.78	13.18	12.5	12.69	117900	12.69	down	down	correct
PETS.US	PetMed Express Inc	20260424	2.23	2.3	2.22	2.29	48300	2.29	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260424	0.73	0.799	0.72	0.799	3659	0.799	up	up	correct
PETZ.US	TDH Holdings Inc	20260424	1.025	1.025	0.99	1	2700	1	down	down	correct
PFALX.US	PFALX	20260424	6.88	6.88	6.88	6.88	0	6.88
PFBC.US	Preferred Bank	20260424	94.69	95.63	93.17	93.5	108700	93.5	down	down	correct
PFFLX.US	PFFLX	20260424	6.88	6.88	6.88	6.88	0	6.88
PFG.US	Principal Financial Group Inc	20260424	100.59	101.54	98.52	99.34	2395600	99.34	down	down	correct
PFIS.US	Peoples Financial Services Corp	20260424	57.12	57.5	56.34	56.45	118900	56.45	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260424	6.88	6.88	6.88	6.88	0	6.88
PFLT.US	PennantPark Floating Rate Capital Ltd	20260424	8.64	8.72	8.62	8.63	700500	8.63	down	down	correct
PFX.US	Phenixfin Corporation	20260424	39.81	39.81	39.81	39.81	151	39.81
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260424	23.86	23.96	23.76	23.96	1800	23.96	up	down	incorrect
PGC.US	Peapack	20260424	39.85	39.91	38.93	39.44	176600	39.44	down	up	incorrect
PGEN.US	Precigen Inc	20260424	4	4.26	3.95	4.13	3459300	4.13	up	down	incorrect
PGNY.US	Progyny Inc	20260424	17.72	18.185	17.57	18.17	1439900	18.17	up	down	incorrect
PHAR.US	Pharming Group NV	20260424	16.73	16.74	16.59	16.68	6300	16.68	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20260424	12.19	12.26	11.355	11.7	1485400	11.7	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260424	1.24	1.24	1.18	1.19	230300	1.19	down	down	correct
PHUN.US	Phunware Inc	20260424	2.26	2.261	2.2	2.24	134800	2.24	down	down	correct
PHVS.US	Pharvaris N.V	20260424	27.67	28.86	26.69	28.63	156047	28.63	up	up	correct
PI.US	Impinj Inc	20260424	122.86	126.5	120	123.91	355600	123.91	up	down	incorrect
PIIVX.US	PIIVX	20260424	48.44	48.44	48.44	48.44	0	48.44
PINC.US	Premier Inc	20260424	21.35	21.36	21.35	21.36	500	21.36	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20260424	30.19	30.3	29.52	30.02	60382	30.02	down	up	incorrect
PKOH.US	Park	20260424	28.13	28.65	27.57	28.48	54500	28.357	up	down	incorrect
PLAB.US	Photronics Inc	20260424	51.21	52.79	50.51	52.27	1228900	52.27	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260424	12.66	12.665	12.12	12.33	1591200	12.33	down	down	correct
PLBC.US	Plumas Bancorp	20260424	51.55	51.94	51.01	51.25	21600	50.9184	down	down	correct
PLBY.US	PLBY Group Inc	20260424	1.87	1.87	1.79	1.83	479093	1.83	down	down	correct
PLCE.US	The Children's Place Inc	20260424	3.39	3.45	3.33	3.37	75900	3.37	down	down	correct
PLMR.US	Palomar Holdings Inc	20260424	128.08	129.305	124.26	126.07	404300	126.07	down	up	incorrect
PLPC.US	Preformed Line Products Company	20260424	330.9	352.37	327.41	351.17	208000	351.17	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20260424	1.26	1.275	1.225	1.24	339036	1.24	down	up	incorrect
PLSE.US	Pulse Biosciences Inc	20260424	24.15	24.17	22.77	23.02	225300	23.02	down	up	incorrect
PLTK.US	Playtika Holding Corp	20260424	3.27	3.405	3.26	3.4	778100	3.4	up	up	correct
PLUG.US	Plug Power Inc	20260424	3.2	3.38	3.09	3.14	76960300	3.14	down	down	correct
PLUS.US	ePlus inc	20260424	84.38	85.26	83.59	84.82	174700	84.82	up	up	correct
PLXS.US	Plexus Corp	20260424	249.87	259.05	248.81	254.08	458900	254.08	up	up	correct
PMAAX.US	PMAAX	20260424	10.15	10.15	10.15	10.15	0	10.15
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260424	0.735	0.7602	0.7223	0.7223	67500	0.7223	down	down	correct
PMFLX.US	PMFLX	20260424	10.15	10.15	10.15	10.15	0	10.1147
PMT.US	PC	20260424	18.24	18.372	18.1353	18.33	26991	18.33	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260424	17.68	18.23	17.2	18.17	62600	18.17	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260424	1.42	1.47	1.42	1.44	337000	1.44	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260424	1.3	1.34	1.28	1.31	96200	1.31	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20260424	99.08	99.39	95.33	95.84	1435777	95.3557	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260424	4.55	4.6	4.54	4.55	346000	4.55
PNRG.US	PrimeEnergy Resources Corporation	20260424	232.64	237.6	223.02	230	89000	230	down	down	correct
PNTG.US	The Pennant Group Inc	20260424	29.91	30.16	29.13	30.01	213200	30.01	up	up	correct
PODD.US	Insulet Corporation	20260424	188.85	190.68	186.25	189.56	1116900	189.56	up	down	incorrect
POLA.US	Polar Power Inc	20260424	1.65	1.7699	1.65	1.72	109415	1.72	up	down	incorrect
POOL.US	Pool Corporation	20260424	229.02	234.86	226.7	232.55	1018500	232.55	up	down	incorrect
POW.US	Powered Brands	20260424	29.86	31.42	29.62	30.6	134000	30.6	up	down	incorrect
POWI.US	Power Integrations Inc	20260424	74.99	75.5	72.75	73.54	1274600	73.54	down	up	incorrect
POWL.US	Powell Industries Inc	20260424	256.78	258.42	246	252.76	418900	252.76	down	down	correct
POWW.US	AMMO Inc	20260424	1.99	2.01	1.92	1.98	415000	1.98	down	down	correct
POWWP.US	AMMO Inc	20260424	24.88	24.92	24.84	24.92	5700	24.92	up	up	correct
PPBT.US	Purple Biotech Ltd	20260424	4.55	4.615	4.455	4.54	3700	4.54	down	up	incorrect
PPC.US	Pilgrim's Pride Corporation	20260424	33.51	33.89	33.23	33.63	751200	33.63	up	down	incorrect
PPIH.US	Perma	20260424	31.18	32.2	30.59	32.1	118700	32.1	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20260424	3.04	3.38	2.97	3.19	291702	3.19	up	up	correct
PPTA.US	Midas Gold Corp.	20260424	29.98	29.98	28.82	29.14	887700	29.14	down	down	correct
PRAA.US	PRA Group Inc	20260424	20.7	21.22	20.47	21.15	249200	21.15	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260424	330.5	345.4	322.02	344.82	345900	344.82	up	up	correct
PRCH.US	Porch Group Inc	20260424	7.65	7.91	7.47	7.89	1847100	7.89	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260424	24.3	24.62	23.33	24.36	1189200	24.36	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260424	33.57	34.01	31.88	32.35	828300	32.35	down	down	correct
PRFX.US	PainReform Ltd	20260424	2.39	2.39	2.27	2.28	15184	2.28	down	down	correct
PRGS.US	Progress Software Corporation	20260424	27.55	27.86	26.82	27.23	1627800	27.23	down	down	correct
PRIM.US	Primoris Services Corporation	20260424	173.73	175.57	170.19	171.6	379500	171.6	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260424	47.54	47.54	47.54	47.54	0	47.54
PRLD.US	Prelude Therapeutics Incorporated	20260424	4.88	4.881	4.435	4.7	865200	4.7	down	down	correct
PRLVX.US	PRLVX	20260424	46.59	46.59	46.59	46.59	0	46.59
PROF.US	Profound Medical Corp	20260424	6.75	7.18	6.51	6.99	185600	6.99	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260424	17.27	17.27	17.01	17.01	13200	17.01	down	down	correct
PRPH.US	ProPhase Labs Inc	20260424	0.1075	0.13	0.1075	0.13	35358	0.13	up	up	correct
PRPL.US	Purple Innovation Inc	20260424	0.64	0.6499	0.6207	0.641	146688	0.641	up	up	correct
PRPO.US	Precipio Inc	20260424	27.34	28.04	27.34	27.995	15500	27.995	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260424	1.64	1.68	1.53	1.55	1157366	1.55	down	down	correct
PRTA.US	Prothena Corporation plc	20260424	10.65	10.82	10.4	10.75	287930	10.75	up	up	correct
PRTC.US	PureTech Health plc	20260424	17.27	17.32	16.95	16.95	7000	16.95	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260424	5.3	5.34	5.17	5.33	84700	5.33	up	up	correct
PRTS.US	CarParts.com Inc	20260424	0.96	0.99	0.96	0.972	268804	0.972	up	up	correct
PRVA.US	Privia Health Group Inc	20260424	23.31	23.85	23.11	23.84	641200	23.84	up	up	correct
PSA.US	PQ	20260424	15.55	15.69	15.55	15.67	7027	15.67	up	up	correct
PSEC.US	Prospect Capital Corporation	20260424	2.72	2.74	2.7	2.73	4895800	2.6853	up	up	correct
PSHG.US	Performance Shipping Inc	20260424	1.77	1.82	1.77	1.81	36500	1.81	up	up	correct
PSMT.US	PriceSmart Inc	20260424	162.15	165.25	159.88	161.1	214200	161.1	down	down	correct
PSNL.US	Personalis Inc	20260424	5.9	6.18	5.86	6.1	2443500	6.1	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260424	17.38	17.38	17.38	17.38	0	17.38
PSTV.US	Plus Therapeutics Inc	20260424	7.28	7.3	6.4	6.6	231300	6.6	down	down	correct
PTC.US	PTC Inc	20260424	135.73	137.62	134.47	137.17	1358700	137.17	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260424	68.55	69.52	67.42	68.23	640500	68.23	down	down	correct
PTEN.US	Patterson	20260424	11.13	11.52	11.03	11.33	7999600	11.33	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260424	102.54	105.943	98.905	100	778700	100	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260424	0.73	0.82	0.73	0.81	21300	0.81	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260424	6.35	6.55	6.325	6.42	1214900	6.42	up	up	correct
PTON.US	Peloton Interactive Inc	20260424	4.99	5.29	4.96	5.18	10120200	5.18	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260424	0.008	0.008	0.007	0.008	100300	0.008
PUBM.US	PubMatic Inc	20260424	9.39	9.655	9.08	9.62	502900	9.62	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260424	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260424	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260424	1.38	1.384	1.35	1.35	5600	1.35	down	down	correct
PWP.US	Perella Weinberg Partners	20260424	20.91	21.2	20.59	21.07	651300	21.07	up	up	correct
PXLW.US	Pixelworks Inc	20260424	5.74	6.05	5.67	6	59800	6	up	up	correct
PXS.US	Pyxis Tankers Inc	20260424	4.43	4.472	4.31	4.38	25100	4.38	down	down	correct
PYPD.US	PolyPid Ltd	20260424	4.59	4.65	4.5	4.62	43700	4.62	up	up	correct
PYPL.US	PayPal Holdings Inc	20260424	49.8	50.59	49.56	50.48	8259300	50.48	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260424	1.74	1.98	1.74	1.9	726400	1.9	up	up	correct
PZZA.US	Papa John's International Inc	20260424	36.87	37.27	36.6	37.01	510900	37.01	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260424	145.61	151.54	143.58	148.85	29449600	148.85	up	up	correct
QCRH.US	QCR Holdings Inc	20260424	88.06	88.83	87.1	88.39	129275	88.39	up	up	correct
QDEL.US	Quidel Corporation	20260424	11.23	11.65	11.19	11.59	1743400	11.59	up	up	correct
QFIN.US	360 DigiTech Inc	20260424	12.875	13.04	12.53	13.01	1808000	13.01	up	up	correct
QH.US	Quhuo Limited	20260424	0.0701	0.12	0.0701	0.12	7053	3.6	up	up	correct
QLYS.US	Qualys Inc	20260424	83.87	84.59	82.12	84.34	445800	84.34	up	down	incorrect
QMCO.US	Quantum Corporation	20260424	7.26	7.66	7.15	7.17	599400	7.17	down	up	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260424	5.6	5.9	5.32	5.7	101200	5.7	up	up	correct
QNST.US	QuinStreet Inc	20260424	12.59	13.05	12.485	13.03	659242	13.03	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260424	29.81	29.98	29.65	29.93	59800	29.93	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260424	1.2	1.2	1.09	1.14	51700	1.14	down	down	correct
QRVO.US	Qorvo Inc	20260424	85.85	87.98	85.5	87.8	1495500	87.8	up	up	correct
QSI.US	Quantum	20260424	0.977	0.977	0.902	0.906	7282600	0.906	down	down	correct
QSIAW.US	Quantum	20260424	0.1994	0.1994	0.1994	0.1994	458	0.1994
QTRX.US	Quanterix Corporation	20260424	3.18	3.3	3.1	3.28	713300	3.28	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260424	9.258	9.27	8.59	8.94	13060000	8.94	down	down	correct
QUIK.US	QuickLogic Corporation	20260424	12.12	13.8	11.99	13.08	1348624	13.08	up	up	correct
QURE.US	uniQure N.V	20260424	17.63	18.09	17.34	18.03	1005000	18.03	up	up	correct
RAIL.US	FreightCar America Inc	20260424	8.82	8.94	8.67	8.75	178100	8.75	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260424	2.37	2.37	2.35	2.35	4300	2.35	down	down	correct
RAND.US	Rand Capital Corporation	20260424	11	11	10.8909	10.8909	1099	10.8909	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260424	0.95	0.95	0.88	0.939	487000	0.939	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260424	24.37	24.44	23.685	24.1	1538200	24.1	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260424	2.57	2.81	2.57	2.78	110700	2.78	up	up	correct
RBB.US	RBB Bancorp	20260424	23.85	24.08	23.27	23.63	76000	23.4716	down	down	correct
RBBN.US	Ribbon Communications Inc	20260424	2.73	2.81	2.7	2.78	961200	2.78	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260424	76.28	76.54	72.57	73.39	105182	73.39	down	down	correct
RBCN.US	Rubicon Technology Inc	20260424	3.65	3.95	3.65	3.93	1400	3.93	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20260424	15.5	16.49	15.5	16.49	2757	16.49	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260424	12.57	12.65	11.78	11.8	12525100	11.8	down	up	incorrect
RCEL.US	AVITA Medical Inc	20260424	4.35	4.48	4.15	4.46	136400	4.46	up	down	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20260424	9.1	9.1	9.1	9.1	0	9.1
RCICX.US	Resource Credit Income Fund Class C	20260424	9.23	9.23	9.23	9.23	0	9.23
RCIIX.US	Resource Credit Income Fund Class I Shar	20260424	9.1	9.1	9.1	9.1	0	9.1
RCILX.US	RCILX	20260424	9.11	9.11	9.11	9.11	0	9.11
RCIWX.US	Resource Credit Income Fund Class W Shar	20260424	9.09	9.09	9.09	9.09	0	9.09
RCKT.US	Rocket Pharmaceuticals Inc	20260424	3.68	3.74	3.5	3.52	1877700	3.52	down	down	correct
RCKY.US	Rocky Brands Inc	20260424	43.06	43.6	42.36	42.76	40145	42.76	down	down	correct
RCMT.US	RCM Technologies Inc	20260424	30.92	32.28	30.37	31.62	54400	31.62	up	up	correct
RCON.US	Recon Technology Ltd	20260424	0.99	1	0.97	1	5600	1	up	up	correct
RDCM.US	RADCOM Ltd	20260424	15.75	16.17	15.41	15.77	552300	15.77	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260424	1.03	1.07	1.01	1.025	82300	1.025	down	down	correct
RDI.US	Reading International Inc	20260424	1.12	1.21	1.12	1.16	10000	1.16	up	up	correct
RDNT.US	RadNet Inc	20260424	56.25	57.69	55.23	57.63	381300	57.63	up	up	correct
RDVT.US	Red Violet Inc	20260424	38.5	38.99	37.975	38.53	61800	38.53	up	up	correct
RDWR.US	Radware Ltd	20260424	25.67	26.25	25.66	26.16	126000	26.16	up	up	correct
REAL.US	The RealReal Inc	20260424	12.53	12.609	12.06	12.28	2422900	12.28	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260424	2.61	2.69	2.59	2.68	842589	2.68	up	up	correct
REE.US	REE Automotive Ltd.	20260424	0.57	0.585	0.57	0.57	16000	0.57
REED.US	Reed's Inc	20260424	3.85	3.98	3.76	3.94	3800	3.94	up	up	correct
REFR.US	Research Frontiers Incorporated	20260424	1.01	1.02	0.93	0.96	26900	0.96	down	down	correct
REG.US	Regency Centers Corporation	20260424	80.68	81.02	79.99	80.19	1016200	80.19	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260424	760	761.96	736.71	751.57	809500	751.57	down	down	correct
REKR.US	Rekor Systems Inc	20260424	0.878	0.878	0.83	0.869	1534100	0.869	down	down	correct
RELI.US	Reliance Global Group Inc	20260424	505	505	500	500	5600	500	down	down	correct
RELL.US	Richardson Electronics Ltd	20260424	14.14	14.68	13.88	14.44	114900	14.44	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260424	20.41	21.135	20.25	21.08	2278700	21.08	up	up	correct
REPL.US	Replimune Group Inc	20260424	2.7	2.78	2.37	2.42	8854600	2.42	down	down	correct
RETO.US	ReTo Eco	20260424	0.7089	0.74	0.6511	0.6788	398162	0.6788	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260424	20.85	21.19	20.7	21.06	1196400	21.06	up	up	correct
RFIL.US	RF Industries Ltd	20260424	14.65	15.3299	14.35	14.77	110498	14.77	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260424	28.7	28.875	27	27.49	62200	27.49	down	down	correct
RGCO.US	RGC Resources Inc	20260424	22.34	22.39	21.7	22.08	7400	22.08	down	down	correct
RGEN.US	Repligen Corporation	20260424	115.15	118.32	111.45	117.6	1236200	117.6	up	up	correct
RGLD.US	Royal Gold Inc	20260424	253.38	253.97	249.21	252.36	1045900	252.36	down	down	correct
RGNX.US	REGENXBIO Inc	20260424	8.89	9.043	8.59	8.76	757000	8.76	down	down	correct
RGP.US	Resources Connection Inc	20260424	3.92	4.05	3.84	4.04	317915	4.04	up	up	correct
RIBT.US	RiceBran Technologies	20260424	0.0002	0.0002	0.0002	0.0002	0	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260424	25.54	26.03	25.13	25.99	26700	25.99	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260424	30.78	30.78	29.6001	30.29	306303	30.29	down	down	correct
RILY.US	B. Riley Financial Inc	20260424	7.7	7.85	7.61	7.64	351000	7.64	down	down	correct
RILYN.US	B. Riley Financial Inc	20260424	24.49	24.69	24.45	24.68	47300	24.68	up	up	correct
RILYP.US	B. Riley Financial Inc	20260424	11.3	12.269	11.09	11.25	17000	11.25	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260424	18.6	19.2	18.45	19.02	30900	19.02	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260424	16.73	17.48	16.7	17.4	43000	17.4	up	up	correct
RIOT.US	Riot Blockchain Inc	20260424	18.575	19.07	18.265	18.61	20818400	18.61	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260424	16.95	17.07	16.26	16.52	23800400	16.52	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260424	1.13	1.15	1.06	1.07	5300	1.07	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260424	86.34	86.41	79.08	79.68	22130400	79.68	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260424	15.17	15.4	14.68	15.13	1968400	15.13	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260424	7.26	7.27	6.98	7.21	682164	7.21	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260424	8.5	8.66	8.38	8.63	32500	8.63	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260424	14.71	15	14.71	14.92	51700	14.92	up	up	correct
RMBS.US	Rambus Inc	20260424	149.67	161.8	147.2	158.4	4511500	158.4	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260424	2.35	2.35	2.25	2.3	13600	2.3	down	down	correct
RMNI.US	Rimini Street Inc	20260424	3.46	3.51	3.44	3.47	314000	3.47	up	up	correct
RMR.US	The RMR Group Inc	20260424	16.68	17.09	16.6	16.96	192700	16.96	up	up	correct
RMTI.US	Rockwell Medical Inc	20260424	0.84	0.8727	0.82	0.8727	186862	0.8727	up	up	correct
RNA.US	Avidity Biosciences Inc	20260424	13.78	13.78	13.46	13.49	196598	13.49	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260424	8.484	8.52	8.34	8.52	1211	8.52	up	up	correct
RNST.US	Renasant Corporation	20260424	39.94	40.3	39.21	39.35	558800	39.35	down	up	incorrect
RNW.US	Renew Energy Global PLC	20260424	5.2	5.24	5.115	5.2	333200	5.2
RNWWW.US	ReNew Energy Global plc Warrant	20260424	0.003	0.004	0.003	0.004	400	0.004	up	down	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20260424	0.91	0.93	0.857	0.857	315200	0.857	down	up	incorrect
ROAD.US	Construction Partners Inc	20260424	122.88	122.88	118.07	120.17	369200	120.17	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20260424	39.88	40.4	39.34	39.57	311300	39.57	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260424	28.24	28.319	27.06	27.41	5616200	27.41	down	down	correct
ROKU.US	Roku Inc	20260424	116.5	116.5	113.21	115.22	2236300	115.22	down	up	incorrect
ROOT.US	Root Inc	20260424	54.21	57.795	52.17	57.68	275100	57.68	up	down	incorrect
ROST.US	Ross Stores Inc	20260424	226.03	227.04	224.22	226.37	1042000	226.37	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20260424	4	4.03	3.63	3.66	1556800	3.66	down	up	incorrect
RPD.US	Rapid7 Inc	20260424	5.74	5.95	5.68	5.95	2084100	5.95	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260424	2.26	2.31	2.21	2.28	53400	2.28	up	up	correct
RPRX.US	Royalty Pharma plc	20260424	49.64	49.91	49.2	49.38	1984500	49.38	down	down	correct
RRBI.US	Red River Bancshares Inc	20260424	93.41	95.715	92.81	93.8	49900	93.8	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260424	3.86	3.98	3.79	3.98	91100	3.98	up	up	correct
RRR.US	Red Rock Resorts Inc	20260424	55.005	55.35	53.58	54.08	1557900	54.08	down	down	correct
RSSS.US	Research Solutions Inc	20260424	2.5	2.52	2.48	2.5	91100	2.5
RSVR.US	Reservoir Media Inc	20260424	10.05	10.15	9.905	10.13	97200	10.13	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260424	0.135	0.21	0.135	0.21	1300	0.21	up	up	correct
RUN.US	Sunrun Inc	20260424	13.04	13.12	12.465	12.74	6012000	12.74	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260424	74.31	76.06	73.69	74.92	375600	74.92	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260424	76.3	77.53	75.41	77.35	60600	77.35	up	up	correct
RVMD.US	Revolution Medicines Inc	20260424	134.58	138.44	132	135.3	3501400	135.3	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260424	0.91	0.92	0.87	0.9	191100	0.9	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260424	5.45	5.56	5.32	5.48	32400	5.48	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260424	6.43	6.51	6.4	6.42	526600	6.42	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260424	3.5	3.57	3.46	3.51	9351100	3.51	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260424	7.2	7.28	7.07	7.25	325770	7.25	up	up	correct
RXT.US	Rackspace Technology Inc	20260424	1.76	1.78	1.48	1.58	7164042	1.58	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20260424	56.55	56.87	56.16	56.67	1519300	56.67	up	down	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20260424	85.1	86.39	83.12	85.7	310200	85.7	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20260424	25.2	25.21	25.11	25.165	5600	25.165	down	up	incorrect
RZLT.US	Rezolute Inc	20260424	3.11	3.15	2.99	3.1	1321900	3.1	down	up	incorrect
SABR.US	Sabre Corporation	20260424	1.75	1.83	1.725	1.82	2318600	1.82	up	down	incorrect
SABS.US	SAB Biotherapeutics Inc	20260424	3.71	3.75	3.51	3.52	556000	3.52	down	up	incorrect
SABSW.US	SAB Biotherapeutics Inc	20260424	0.0185	0.0185	0.0185	0.0185	110	0.0185
SAFT.US	Safety Insurance Group Inc	20260424	75.71	76.7	75.53	76.04	77100	76.04	up	up	correct
SAIA.US	Saia Inc	20260424	442.08	450	434.8	442.44	358100	442.44	up	down	incorrect
SALM.US	Salem Media Group Inc	20260424	0.4299	0.435	0.41	0.43	88586	0.43	up	down	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20260424	13.24	13.46	13.24	13.4	9700	13.4	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20260424	3.42	3.47	3.24	3.29	2722600	3.29	down	up	incorrect
SANM.US	Sanmina Corporation	20260424	184	193.53	179.5	192.16	1247900	192.16	up	up	correct
SATS.US	EchoStar Corporation	20260424	122.08	122.08	116.32	117.5	7029300	117.5	down	down	correct
SAVA.US	Cassava Sciences Inc	20260424	1.66	1.67	1.6	1.61	350284	1.61	down	down	correct
SBAC.US	SBA Communications Corporation	20260424	218.41	219.99	216.82	219.47	720400	219.47	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260424	32.05	32.35	31.05	31.25	1564800	31.25	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260424	7.46	7.5	7.19	7.31	4896600	7.31	down	down	correct
SBFG.US	SB Financial Group Inc	20260424	21.32	22.18	21.32	22.18	4700	22.18	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260424	15.72	15.89	15.37	15.74	392924	15.74	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260424	24.09	24.355	23.88	24.23	801767	24.23	up	up	correct
SBNY.US	Signature Bank	20260424	0.61	0.68	0.61	0.68	4900	0.68	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260424	19.76	20.2	19.76	20.09	2285400	20.09	up	up	correct
SBSI.US	Southside Bancshares Inc	20260424	32.86	33.04	32.61	32.82	72900	32.82	down	down	correct
SBUX.US	Starbucks Corporation	20260424	99.39	99.51	98	98.67	6092500	98.67	down	down	correct
SCHL.US	Scholastic Corporation	20260424	41.75	41.83	40.04	40.34	692900	40.1395	down	down	correct
SCKT.US	Socket Mobile Inc	20260424	0.94	0.94	0.88	0.88	15200	0.88	down	down	correct
SCOR.US	comScore Inc	20260424	6.74	7.235	6.74	7.235	7741	7.235	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260424	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260424	39.88	40.62	39.41	40.43	154846	40.43	up	up	correct
SCVL.US	Shoe Carnival Inc	20260424	18.74	18.86	18.5	18.7	209000	18.7	down	down	correct
SCYX.US	SCYNEXIS Inc	20260424	1.03	1.05	0.9889	1.02	155405	1.02	down	down	correct
SDGR.US	Schrödinger Inc	20260424	11.39	11.94	11.31	11.79	1154600	11.79	up	up	correct
SEAC.US	SeaChange International Inc	20260424	3.9	3.9	3.51	3.51	300	3.51	down	down	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260424	6.53	7.04	6.53	6.8	132800	6.8	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260424	0.05	0.05	0.05	0.05	0	0.05
SEDG.US	SolarEdge Technologies Inc	20260424	47.89	48.2	44.27	45.83	3415700	45.83	down	down	correct
SEED.US	Origin Agritech Limited	20260424	1.37	1.4	1.25	1.31	27500	1.31	down	down	correct
SEER.US	Seer Inc	20260424	2.02	2.045	1.96	1.97	1148123	1.97	down	down	correct
SEIC.US	SEI Investments Company	20260424	91.05	91.47	87.66	88.84	1516900	88.84	down	down	correct
SELF.US	Global Self Storage Inc	20260424	5.31	5.35	5.25	5.35	15900	5.35	up	up	correct
SENEA.US	Seneca Foods Corporation	20260424	133.86	134.98	131.54	133.33	104200	133.33	down	down	correct
SENEB.US	Seneca Foods Corporation	20260424	133.35	133.35	133.35	133.35	37	133.35
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260424	2.135	2.165	1.944	2.01	20100	2.01	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260424	42.67	42.67	41.9	42.25	8573	42.25	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260424	79.55	80.59	78.92	79.21	265700	79.21	down	down	correct
SFIX.US	Stitch Fix Inc	20260424	3.78	3.89	3.69	3.85	1301000	3.85	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260424	71.5	73.24	70.84	72.96	1500600	72.96	up	up	correct
SFNC.US	Simmons First National Corporation	20260424	21.32	21.51	20.93	21.02	859900	21.02	down	down	correct
SFST.US	Southern First Bancshares Inc	20260424	56.38	56.8	55.82	56.32	130700	56.32	down	down	correct
SGA.US	Saga Communications Inc	20260424	11.59	11.77	11.59	11.77	600	11.77	up	up	correct
SGC.US	Superior Group of Companies Inc	20260424	11.27	12.04	11.27	11.76	33900	11.76	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260424	4.3	4.41	4.25	4.36	226500	4.36	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260424	21.05	21.15	19.22	19.69	2767700	19.69	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20260424	0.25	0.25	0.14	0.19	31127800	0.19	down	down	correct
SGRP.US	SPAR Group Inc	20260424	0.62	0.64	0.59	0.62	23100	0.62
SGRY.US	Surgery Partners Inc	20260424	14.53	14.67	13.89	14.34	1274000	14.34	down	down	correct
SHBI.US	Shore Bancshares Inc	20260424	19.07	19.42	18.88	19.1	353765	19.1	up	down	incorrect
SHC.US	Sotera Health Company	20260424	15.32	15.61	15.22	15.58	2702900	15.58	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20260424	16.99	17.1	15.98	16.03	345600	16.03	down	up	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20260424	14.15	14.28	13.67	13.99	177500	13.99	down	up	incorrect
SHLS.US	Shoals Technologies Group Inc	20260424	7.9	7.965	7.49	7.93	3046400	7.93	up	up	correct
SHO.US	PI	20260424	20.435	20.5	20.41	20.5	5766	20.5	up	up	correct
SHOO.US	Steven Madden Ltd	20260424	37.89	39.7	37.45	38.58	1110400	38.58	up	up	correct
SIBN.US	SI	20260424	13.33	13.92	12.87	13.52	375778	13.52	up	down	incorrect
SIEB.US	Siebert Financial Corp	20260424	1.84	1.9	1.83	1.9	12922	1.9	up	down	incorrect
SIFY.US	Sify Technologies Limited	20260424	15.77	15.93	15.2	15.4	37900	15.4	down	up	incorrect
SIGA.US	SIGA Technologies Inc	20260424	4.53	4.67	4.51	4.57	453600	4.57	up	up	correct
SIGI.US	Selective Insurance Group Inc	20260424	83.38	84.34	81.93	82.48	838500	82.48	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260424	16.35	16.44	16.35	16.44	5900	16.44	up	up	correct
SILC.US	Silicom Ltd	20260424	30.01	31.05	30	30.57	54700	30.57	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260424	146.94	153.79	142	153.46	748000	153.46	up	up	correct
SINT.US	Sintx Technologies Inc	20260424	2.5	2.645	2.47	2.47	19500	2.47	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260424	28.1	28.5	26.03	26.61	12197800	26.61	down	down	correct
SISI.US	Shineco Inc	20260424	0.331	0.331	0.331	0.331	0	0.331
SITM.US	SiTime Corporation	20260424	569.99	591.13	568.01	570.26	365100	570.26	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260424	1.2	1.2	1.06	1.1	28700	1.1	down	down	correct
SKIN.US	The Beauty Health Company	20260424	0.826	0.853	0.807	0.851	585800	0.851	up	up	correct
SKYT.US	SkyWater Technology Inc	20260424	33.46	33.98	32.87	33.58	1014167	33.58	up	up	correct
SKYW.US	SkyWest Inc	20260424	87.96	93	85.24	86.09	846700	86.09	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260424	213.3	215.74	213.3	215.5	611400	215.5	up	up	correct
SLDB.US	Solid Biosciences Inc	20260424	8.2	8.205	7.76	7.92	737032	7.92	down	down	correct
SLGL.US	Sol	20260424	74.8	83.25	73.76	74.83	36600	74.83	up	up	correct
SLGN.US	Silgan Holdings Inc	20260424	39.56	39.56	38.81	39.02	570600	39.02	down	up	incorrect
SLM.US	SLM Corporation	20260424	23.04	24.63	22.28	23.83	11689900	23.83	up	down	incorrect
SLMBP.US	SLM Corporation	20260424	74.18	74.18	73.97	73.97	1100	73.97	down	up	incorrect
SLN.US	Silence Therapeutics plc	20260424	7.78	7.89	7.57	7.7	737400	7.7	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20260424	3.56	3.7	3.53	3.64	12900	3.64	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20260424	1.38	1.43	1.15	1.2	24182900	1.2	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260424	7	7.3	6.82	7.15	6200	7.15	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20260424	52.845	52.88	52.7	52.72	3282000	52.72	down	down	correct
SLP.US	Simulations Plus Inc	20260424	14.33	14.7	14.09	14.56	203600	14.56	up	up	correct
SLRC.US	SLR Investment Corp	20260424	15.37	15.72	15.37	15.7	236800	15.7	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260424	4.44	4.51	4.23	4.46	7225700	4.46	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260424	26.325	26.325	26.325	26.325	100	26.325
SMBC.US	Southern Missouri Bancorp Inc	20260424	67.59	68.86	67.16	67.27	101900	67.27	down	up	incorrect
SMBK.US	SmartFinancial Inc	20260424	41.68	42.44	41.5	42.17	96600	42.17	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20260424	27.53	29.49	27.28	29.08	38559400	29.08	up	down	incorrect
SMID.US	Smith	20260424	32.76	34.19	32.76	34.18	6500	34.18	up	up	correct
SMIT.US	Schmitt Industries Inc	20260424	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260424	22.3	22.355	21.45	22.08	5254000	22.08	down	down	correct
SMPL.US	The Simply Good Foods Company	20260424	12.74	13.375	12.62	13.36	3360800	13.36	up	up	correct
SMSI.US	Smith Micro Software Inc	20260424	0.75	0.79	0.71	0.79	86200	0.79	up	up	correct
SMTC.US	Semtech Corporation	20260424	109	113.05	105.21	109.79	2669400	109.79	up	up	correct
SMTI.US	Sanara MedTech Inc	20260424	19.07	19.39	18.59	19.22	32700	19.22	up	up	correct
SNAX.US	Stryve Foods Inc	20260424	0.001	0.001	0.001	0.001	0	0.001
SNBR.US	Sleep Number Corporation	20260424	2.45	2.48	2.25	2.36	776637	2.36	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260424	16.43	16.83	16.29	16.4	546155	16.4	down	down	correct
SND.US	Smart Sand Inc	20260424	5.26	5.26	5.05	5.24	200100	5.24	down	down	correct
SNDL.US	Sundial Growers Inc	20260424	1.53	1.55	1.47	1.51	2234600	1.51	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260424	21.07	21.59	20.71	21.39	1694100	21.39	up	up	correct
SNES.US	SenesTech Inc	20260424	1.58	1.58	1.549	1.57	23100	1.57	down	down	correct
SNEX.US	StoneX Group Inc	20260424	104.93	107.5	104.42	106.14	470600	106.14	up	up	correct
SNFCA.US	Security National Financial Corporation	20260424	9.78	9.94	9.71	9.9	29025	9.9	up	down	incorrect
SNGX.US	Soligenix Inc	20260424	1.37	1.39	1.34	1.39	64200	1.39	up	down	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20260424	1.02	1.14	0.85	1.14	5191500	1.14	up	down	incorrect
SNPS.US	Synopsys Inc	20260424	469.38	502.28	469.19	500.82	2891300	500.82	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260424	24.55	24.55	24.55	24.55	0	24.55
SNSE.US	Sensei Biotherapeutics Inc	20260424	31.71	32.27	30.8	31.79	6100	31.79	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260424	3	3.02	2.9	3	5900	3
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260424	1.94	1.98	1.89	1.91	24200	1.91	down	down	correct
SNY.US	Sanofi	20260424	47.37	47.5	46.72	46.78	2929200	46.78	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260424	18.44	18.575	18.167	18.44	41206300	18.44
SOHOB.US	Sotherly Hotels Inc	20260424	15.661	15.661	15.661	15.661	0	15.661
SOHON.US	Sotherly Hotels Inc	20260424	15.14	15.14	15.14	15.14	0	15.14
SOHOO.US	Sotherly Hotels Inc	20260424	19	19	10	19	700	19
SOHU.US	Sohu.com Limited	20260424	15.33	15.81	15.21	15.72	47400	15.72	up	up	correct
SONM.US	Sonim Technologies Inc	20260424	4.19	4.42	3.75	4.19	14500	4.19
SONO.US	Sonos Inc	20260424	14.42	14.77	14.29	14.75	872900	14.75	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260424	0.462	0.48	0.411	0.438	658700	0.438	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260424	4.95	4.9711	4.59	4.85	47162	4.85	down	down	correct
SOTK.US	Sono	20260424	4.265	4.72	4.265	4.7	58692	4.7	up	up	correct
SPCB.US	SuperCom Ltd	20260424	8.66	9.12	8.66	8.98	30900	8.98	up	up	correct
SPFI.US	South Plains Financial Inc	20260424	43.45	43.68	42.8	43.22	99600	43.05	down	down	correct
SPOK.US	Spok Holdings Inc	20260424	11.27	11.43	11.27	11.37	75048	11.37	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260424	53.64	55.9	53.5	54.37	59400	54.37	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260424	2.82	2.82	2.74	2.74	346500	2.74	down	down	correct
SPSC.US	SPS Commerce Inc	20260424	53.45	54.7	52.97	54.65	377300	54.65	up	up	correct
SPT.US	Sprout Social Inc	20260424	5.7	5.99	5.6	5.99	885000	5.99	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260424	1.51	1.545	1.42	1.5	973500	1.5	down	down	correct
SPWR.US	SunPower Corporation	20260424	1	1.05	0.916	0.976	3280700	0.976	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260424	3.44	3.52	3.35	3.445	12795	3.445	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260424	7.01	7.98	6.6	6.6	4300	6.6	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260424	12.61	13.45	12.18	13.29	8366300	13.29	up	up	correct
SRAX.US	SRAX Inc	20260424	0.0111	0.0111	0.01	0.01	62556	0.01	down	down	correct
SRCE.US	1st Source Corporation	20260424	74.05	76.44	72.53	73.11	210800	73.11	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20260424	0.0009	0.002	0.0009	0.0009	94794	0.0009
SRPT.US	Sarepta Therapeutics Inc	20260424	20.65	20.68	19.93	20.3	2076700	20.3	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260424	59.07	59.07	59.07	59.07	0	59.07
SRRK.US	Scholar Rock Holding Corporation	20260424	47.26	47.37	46.33	46.48	1294600	46.48	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260424	4.067	4.1	3.94	3.94	23800	3.94	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260424	30.47	31.57	28	28.14	111000	28.14	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20260424	0.017	0.017	0.017	0.017	0	0.017
SSB.US	South State Corporation	20260424	95.67	96.52	93.8	94.86	1985100	94.86	down	down	correct
SSBI.US	Summit State Bank	20260424	13.71	13.71	13.71	13.71	238	13.71
SSKN.US	STRATA Skin Sciences Inc	20260424	0.17	0.17	0.15	0.15	4300	0.15	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20260424	68.82	68.84	65.9	67.29	3785100	67.29	down	down	correct
SSP.US	The E.W. Scripps Company	20260424	4.85	4.9	4.69	4.75	512100	4.75	down	down	correct
SSRM.US	SSR Mining Inc	20260424	29.95	30.58	29.42	30.55	1686700	30.55	up	up	correct
SSSS.US	SuRo Capital Corp	20260424	13.23	13.29	12.9	13.04	180700	13.04	down	down	correct
SSTI.US	ShotSpotter Inc	20260424	6.66	6.81	6.51	6.71	66000	6.71	up	up	correct
SSYS.US	Stratasys Ltd	20260424	8.54	8.63	8.37	8.62	470800	8.62	up	up	correct
STAA.US	STAAR Surgical Company	20260424	24.75	25.7	24.67	25.67	624100	25.67	up	up	correct
STAB.US	Statera Biopharma Inc	20260424	0.0004	0.0004	0.0004	0.0004	226	0.0004
STBA.US	S&T Bancorp Inc	20260424	43.32	43.93	42.42	43.22	196600	43.22	down	down	correct
STEP.US	StepStone Group Inc	20260424	54.74	55.33	51.615	51.82	1403300	51.82	down	down	correct
STGW.US	MDC Partners Inc	20260424	6.53	6.85	6.49	6.85	1245100	6.85	up	up	correct
STIM.US	Neuronetics Inc	20260424	1.68	1.695	1.62	1.68	634900	1.68
STKL.US	SunOpta Inc	20260424	6.48	6.5	6.48	6.49	519900	6.49	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260424	1.74	1.8	1.735	1.75	21612	1.75	up	down	incorrect
STLD.US	Steel Dynamics Inc	20260424	225.13	228.07	220.66	226.79	1181600	226.79	up	down	incorrect
STNE.US	StoneCo Ltd	20260424	12.22	12.32	11.74	12.22	9375000	12.22
STOK.US	Stoke Therapeutics Inc	20260424	34.74	35.475	33.4	34.03	398300	34.03	down	up	incorrect
STRA.US	Strategic Education Inc	20260424	73.27	74.42	71.63	73.53	522200	73.53	up	down	incorrect
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260424	99.66	99.76	99.53	99.53	2205500	99.53	down	up	incorrect
STRL.US	Sterling Construction Company Inc	20260424	500	512.36	490.5	497.18	370100	497.18	down	down	correct
STRM.US	Streamline Health Solutions Inc	20260424	0.24	0.24	0.215	0.23	14000	0.23	down	down	correct
STRO.US	Sutro Biopharma Inc	20260424	34.84	35.38	31.86	33.33	344408	33.33	down	down	correct
STRR.US	Star Equity Holdings Inc	20260424	9.41	9.55	9.25	9.45	3000	9.45	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260424	9.992	10.1	9.992	10.099	1100	10.099	up	up	correct
STRS.US	Stratus Properties Inc	20260424	30.21	30.5	29.73	30.24	28000	30.24	up	up	correct
STRT.US	Strattec Security Corporation	20260424	79.7	80.11	75.86	76.44	228600	76.44	down	down	correct
STTK.US	Shattuck Labs Inc	20260424	7.75	8	7.425	7.74	232000	7.74	down	down	correct
STX.US	Seagate Technology Holdings plc	20260424	592.7	599.98	578.42	586.25	2704100	586.25	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260424	7.42	7.585	7.37	7.53	84400	7.53	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260424	50.39	50.51	48.71	49.76	482200	49.76	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260424	0.65	0.668	0.54	0.548	879300	0.548	down	down	correct
SVA.US	Sinovac Biotech Ltd	20260424	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260424	1.45	1.55	1.425	1.54	5649304	1.54	up	up	correct
SVRA.US	Savara Inc	20260424	4.97	5.19	4.94	5.12	929700	5.12	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260424	0.02	0.02	0.02	0.02	400	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260424	1.59	1.709	1.54	1.56	20600	1.56	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260424	0.0697	0.0697	0.0697	0.0697	100	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260424	15.13	15.19	14.87	15	414700	15	down	down	correct
SWIM.US	Latham Group Inc	20260424	6	6.04	5.94	6.01	224800	6.01	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260424	62.83	63.85	61.81	63.65	4086500	63.65	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20260424	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260424	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260424	2.1	2.145	2.05	2.1	21100	2.1
SY.US	So	20260424	2.7	2.73	2.665	2.72	215700	2.72	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260424	70.17	71.45	69.54	70.49	145900	70.49	up	up	correct
SYBX.US	Synlogic Inc	20260424	0.5951	0.6328	0.5951	0.6323	1128	0.6323	up	up	correct
SYNA.US	Synaptics Incorporated	20260424	87.14	94.22	86.65	93.86	1815800	93.86	up	up	correct
SYPR.US	Sypris Solutions Inc	20260424	3.73	3.83	3.54	3.79	66300	3.79	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260424	0.0002	0.0002	0.0002	0.0002	2040	0.0002
SZZLU.US	Sizzle Acquisition Corp. Unit	20260424	10.46	10.46	10.46	10.46	0	10.46
TACO.US	Del Taco Restaurants Inc	20260424	10.305	10.33	10.3	10.32	154200	10.32	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260424	3.38	3.43	3.38	3.43	9300	3.43	up	up	correct
TAIT.US	Taitron Components Incorporated	20260424	1.64	1.67	1.61	1.61	3398	1.61	down	down	correct
TAKMX.US	TAKMX	20260424	8.1	8.1	8.1	8.1	0	8.1
TALK.US	Talkspace Inc	20260424	5.17	5.18	5.17	5.18	1460300	5.18	up	up	correct
TALKW.US	Talkspace Inc	20260424	0.0035	0.0035	0.0035	0.0035	0	0.0035
TANH.US	Tantech Holdings Ltd	20260424	0.348	0.37	0.344	0.344	14400	0.344	down	down	correct
TAOP.US	Taoping Inc	20260424	1.25	1.25	1.24	1.24	1200	1.24	down	down	correct
TARA.US	Protara Therapeutics Inc	20260424	5.22	5.275	5.06	5.13	405500	5.13	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260424	61.07	62.67	60.22	61.45	723200	61.45	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260424	6.43	6.53	6.265	6.48	416888	6.48	up	up	correct
TATT.US	TAT Technologies Ltd	20260424	38.17	38.17	35.88	35.96	260900	35.96	down	down	correct
TAYD.US	Taylor Devices Inc	20260424	58.37	59.47	56.1	57.99	68500	57.99	down	down	correct
TBBK.US	The Bancorp Inc	20260424	59.52	61.28	57.47	57.91	543500	57.91	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260424	3.72	3.8	3.66	3.8	1069900	3.8	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260424	0.011	0.011	0.011	0.011	0	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260424	22.12	22.295	21.64	21.79	83500	21.79	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260424	0.0003	0.0003	0.0003	0.0003	0	0.0003
TBNK.US	Territorial Bancorp Inc	20260424	46.48	46.92	46.35	46.75	25591	46.75	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260424	16.26	16.495	16.135	16.46	277400	16.46	up	up	correct
TC.US	TuanChe ADR	20260424	9.92	9.92	9.92	9.92	0	9.92
TCBI.US	Texas Capital Bancshares Inc	20260424	103.12	103.12	97.9	99.13	943400	99.13	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260424	22.09	22.09	21.76	21.9	17000	21.9	down	down	correct
TCBK.US	TriCo Bancshares	20260424	50.82	50.84	49.065	49.33	155718	49.33	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260424	16.89	17	16.8	16.905	2600	16.905	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260424	38.29	38.29	36.45	37.51	205600	37.51	down	down	correct
TCCO.US	Technical Communications Corporation	20260424	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260424	24.46	26.865	24.11	25.07	346100	25.07	up	up	correct
TCOM.US	Trip.com Group Limited	20260424	53.14	53.14	52.69	53.11	1893900	53.11	down	up	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20260424	17	17.02	17	17.01	8560	17.01	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20260424	4.15	4.2083	4.1	4.14	418833	4.14	down	up	incorrect
TCRX.US	Tscan Therapeutics Inc	20260424	1.23	1.26	1.165	1.26	1076800	1.26	up	down	incorrect
TCX.US	Tucows Inc	20260424	16.29	17.1	16.29	16.95	19425	16.95	up	down	incorrect
TDAC.US	Trident Acquisitions Corp	20260424	10.69	10.69	10.69	10.69	60	10.69
TDACU.US	Trident Acquisitions Corp	20260424	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260424	19.7	19.88	19.7	19.8	13140	19.8	up	up	correct
TDUP.US	ThredUp Inc	20260424	4.21	4.385	4.13	4.21	1533100	4.21
TEAM.US	Atlassian Corporation Plc	20260424	68.63	71.96	68.32	71.55	5275800	71.55	up	up	correct
TECH.US	Bio	20260424	52.53	54.74	52.05	54.19	1983700	54.19	up	up	correct
TELA.US	TELA Bio Inc	20260424	0.638	0.719	0.623	0.67	59000	0.67	up	up	correct
TENB.US	Tenable Holdings Inc	20260424	19.67	20.07	19.39	20.02	2082700	20.02	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260424	14.09	14.5	13.67	14.3	366200	14.3	up	up	correct
TER.US	Teradyne Inc	20260424	408.83	422.11	401.14	418.08	3234600	418.08	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20260424	52.875	52.92	52.86	52.89	3222495	52.89	up	up	correct
TFC.US	PR	20260424	18.94	18.95	18.84	18.905	27898	18.905	down	down	correct
TFSL.US	TFS Financial Corporation	20260424	14.72	14.8	14.64	14.68	727500	14.68	down	down	correct
TGLS.US	Tecnoglass Inc	20260424	44.37	45.12	44.01	45.1	274400	45.1	up	down	incorrect
TGTX.US	TG Therapeutics Inc	20260424	36.89	37.15	36.28	36.62	1365300	36.62	down	up	incorrect
TH.US	Target Hospitality Corp	20260424	14.04	14.465	14.02	14.25	1282364	14.25	up	down	incorrect
THFF.US	First Financial Corporation	20260424	65.97	66.865	65.04	66.32	130229	66.32	up	up	correct
THRM.US	Gentherm Incorporated	20260424	29.95	31.19	29.07	30.46	609191	30.46	up	down	incorrect
THRY.US	Thryv Holdings Inc	20260424	3.12	3.32	3.12	3.32	283400	3.32	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260424	84.475	84.5	82.99	84.06	941100	84.06	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260424	6.69	6.96	6.67	6.94	2493100	6.94	up	up	correct
TIL.US	Instil Bio Inc	20260424	8.1	8.39	7.62	8.055	23677	8.055	down	down	correct
TILE.US	Interface Inc	20260424	27.86	28.19	27.37	28.1	604800	28.1	up	up	correct
TIPT.US	Tiptree Inc	20260424	17.19	17.34	17.01	17.19	253700	17.19
TIRX.US	Tian Ruixiang Holdings Ltd	20260424	0.0043	0.009	0.0043	0.008	818074	0.008	up	up	correct
TITN.US	Titan Machinery Inc	20260424	21.35	21.43	20.87	21.28	146700	21.28	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260424	1.35	1.35	1.18	1.33	1237100	1.33	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260424	2.97	3.25	2.92	3.18	74100	3.18	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260424	2.38	2.38	2.33	2.35	4300	2.35	down	down	correct
TLRY.US	Tilray Inc	20260424	6.87	6.92	6.65	6.75	8567000	6.75	down	up	incorrect
TLS.US	Telos Corporation	20260424	4.28	4.44	4.24	4.43	369900	4.43	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20260424	1.25	1.3	1.2	1.29	161600	1.29	up	down	incorrect
TMC.US	TMC the metals company Inc	20260424	5.32	5.34	5.04	5.11	3303400	5.11	down	up	incorrect
TMCI.US	Treace Medical Concepts Inc	20260424	1.81	1.98	1.79	1.98	334400	1.98	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20260424	0.387	0.387	0.321	0.35	47800	0.35	down	up	incorrect
TMDX.US	TransMedics Group Inc	20260424	114.09	114.09	109.14	110.93	808100	110.93	down	up	incorrect
TMUS.US	T	20260424	193.91	193.91	187.85	189.8	7753500	189.8	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260424	20.88	21.11	20.15	20.36	883300	20.36	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260424	26.01	26.05	24.95	25.77	5157800	25.77	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260424	12.56	12.81	12.35	12.61	276400	12.61	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260424	0.68	0.7084	0.668	0.6722	3229980	0.6722	down	up	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20260424	3.28	3.28	3.15	3.25	697500	3.25	down	up	incorrect
TOIIW.US	The Oncology Institute Inc	20260424	0.055	0.055	0.055	0.055	4905	0.055
TOMZ.US	TOMI Environmental Solutions Inc	20260424	0.61	0.66	0.57	0.61	653500	0.61
TOPS.US	Top Ships Inc	20260424	2.74	2.84	2.28	2.5	144000	2.5	down	up	incorrect
TOUR.US	Tuniu Corporation	20260424	6.7	7.09	6.7	7.01	44900	7.01	up	down	incorrect
TOWN.US	TowneBank	20260424	35.13	36.43	35.1	35.2	588410	35.2	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20260424	1.8	1.881	1.775	1.79	100000	1.79	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260424	12.83	12.83	12.17	12.63	161000	12.63	down	down	correct
TREE.US	LendingTree Inc	20260424	46.89	48.36	46.16	48.26	136900	48.26	up	up	correct
TRIB.US	Trinity Biotech plc	20260424	0.67	0.67	0.64	0.64	36300	0.64	down	down	correct
TRIN.US	Trinity Capital Inc	20260424	15.64	15.85	15.61	15.84	910500	15.84	up	up	correct
TRIP.US	TripAdvisor Inc	20260424	10.9	11.2	10.75	11.19	3115900	11.19	up	up	correct
TRMB.US	Trimble Inc	20260424	67.29	67.57	66.58	67.35	1292200	67.35	up	up	correct
TRMD.US	TORM plc	20260424	30.445	31.24	30.41	31.16	497200	31.16	up	up	correct
TRMK.US	Trustmark Corporation	20260424	44.78	45.17	44.315	44.44	320922	44.44	down	down	correct
TRNS.US	Transcat Inc	20260424	79.61	79.61	77.44	77.89	61000	77.89	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260424	2.19	2.21	1.94	1.99	1118800	1.99	down	down	correct
TROO.US	TROOPS Inc	20260424	2.73	3.18	2.63	3.1	383200	3.1	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260424	99.5	99.89	98.73	99.06	1518900	99.06	down	down	correct
TRS.US	TriMas Corporation	20260424	36.09	36.94	35.68	36.92	423800	36.92	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260424	46.29	46.46	45.93	46.15	74800	46.15	down	down	correct
TRTN.US	PE	20260424	19.62	19.62	19.28	19.45	3566	19.45	down	down	correct
TRUP.US	Trupanion Inc	20260424	26.79	27.71	24.59	27.46	259100	27.46	up	down	incorrect
TRVG.US	trivago N.V	20260424	2.78	2.79	2.75	2.79	11500	2.79	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20260424	14	14.46	14	14.41	970300	14.41	up	down	incorrect
TRVN.US	Trevena Inc	20260424	0.011	0.011	0.011	0.011	700	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260424	48.93	50.37	47.37	47.69	257500	47.69	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20260424	40.54	41.1	39.6301	40.65	25542	40.65	up	down	incorrect
TSCO.US	Tractor Supply Company	20260424	37.76	37.95	36.6	36.74	13836000	36.74	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260424	203	207.48	192.52	200.54	3224800	200.54	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260424	6.42	6.465	6.24	6.4	1928100	6.4	down	down	correct
TSLA.US	Tesla Inc	20260424	373.5	382.76	370.73	376.3	62893300	376.3	up	up	correct
TTD.US	The Trade Desk Inc	20260424	23.64	24.17	22.98	23.97	21016200	23.97	up	up	correct
TTEC.US	TTEC Holdings Inc	20260424	3.04	3.11	2.95	3.1	265200	3.1	up	up	correct
TTEK.US	Tetra Tech Inc	20260424	31.18	31.6	30.74	31.24	2255400	31.24	up	up	correct
TTGT.US	TechTarget Inc	20260424	5.27	5.75	5.27	5.65	548900	5.65	up	up	correct
TTMI.US	TTM Technologies Inc	20260424	136.72	149.08	136.16	149.01	2669400	149.01	up	up	correct
TTOO.US	T2 Biosystems Inc	20260424	0.0004	0.0004	0.0004	0.0004	2170	0.0004
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260424	3.01	3.01	2.95	2.95	4076	2.95	down	down	correct
TTWO.US	Take	20260424	210.99	211	207.8	210.75	1101500	210.75	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260424	2.5	2.603	2.43	2.57	131300	2.57	up	down	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20260424	10.6	10.6	10.6	10.6	0	10.6
TVACW.US	Thayer Ventures Acquisition Corporation	20260424	0.503	0.6062	0.5026	0.5439	11500	0.5439	up	down	incorrect
TVTX.US	Travere Therapeutics Inc	20260424	41.35	41.35	39.95	40.5	1363100	40.5	down	up	incorrect
TW.US	Tradeweb Markets Inc	20260424	112.89	113.62	110.72	113.29	1465000	113.29	up	up	correct
TWIN.US	Twin Disc Incorporated	20260424	17.98	18.3	17.85	18.06	26300	18.06	up	up	correct
TWLVU.US	Twelve Seas Investment Company II	20260424	10.1	10.1	10.1	10.1	1300	10.1
TWST.US	Twist Bioscience Corporation	20260424	59.62	61.77	58.52	60.94	945000	60.94	up	up	correct
TXG.US	10x Genomics Inc	20260424	21.44	22.15	21.23	22.08	1576900	22.08	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260424	2.13	2.2	2.12	2.19	9600	2.19	up	up	correct
TXN.US	Texas Instruments Incorporated	20260424	287.83	287.83	272.01	277.14	13943600	277.14	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260424	160.46	161.57	159.08	159.78	1119800	159.78	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260424	36.51	37.72	35.43	37.59	1051387	37.59	up	up	correct
TZOO.US	Travelzoo	20260424	9.82	10.45	8.61	9.7	737100	9.7	down	down	correct
UAL.US	United Airlines Holdings Inc	20260424	92.02	93.42	90.83	93	6364900	93	up	up	correct
UBCP.US	United Bancorp Inc	20260424	16.04	16.24	16.04	16.24	2600	16.24	up	up	correct
UBOH.US	United Bancshares Inc	20260424	38.19	38.19	38.19	38.19	0	38.19
UBSI.US	United Bankshares Inc	20260424	43.73	44.09	43.4	43.49	921000	43.49	down	down	correct
UCL.US	uCloudlink Group Inc	20260424	1.21	1.275	1.2	1.205	11884	1.205	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20260424	81.65	84.43	79.71	83.01	1321500	83.01	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20260424	4.2	4.41	4.02	4.25	4951300	4.25	up	down	incorrect
UEIC.US	Universal Electronics Inc	20260424	4.1	4.18	4.1	4.14	41026	4.14	up	down	incorrect
UFCS.US	United Fire Group Inc	20260424	39.76	40.46	39.49	40.15	102800	40.15	up	up	correct
UFPI.US	UFP Industries Inc	20260424	96.09	97	94.89	94.9	418300	94.9	down	down	correct
UFPT.US	UFP Technologies Inc	20260424	200.23	202.53	193.5	200.06	243100	200.06	down	down	correct
UG.US	United	20260424	6.85	7.34	6.7	7.21	17100	7.21	up	down	incorrect
UGRO.US	urban	20260424	9.01	9.185	8.29	8.57	116400	8.57	down	up	incorrect
UHAL.US	AMERCO	20260424	53.2	53.2	52.28	52.59	163700	52.59	down	up	incorrect
UK.US	Ucommune International Ltd	20260424	0.29	0.31	0.259	0.265	46400	2.65	down	up	incorrect
ULBI.US	Ultralife Corporation	20260424	7.84	7.95	7.53	7.55	12900	7.55	down	up	incorrect
ULCC.US	Frontier Group Holdings Inc	20260424	3.88	3.976	3.79	3.94	4122500	3.94	up	down	incorrect
ULH.US	Universal Logistics Holdings Inc	20260424	24.72	25.41	21.95	23.67	74700	23.67	down	down	correct
ULTA.US	Ulta Beauty Inc	20260424	563.74	565	552.2	558.55	389100	558.55	down	down	correct
UMBF.US	UMB Financial Corporation	20260424	122.96	123.96	121.14	122.22	762600	122.22	down	down	correct
UNB.US	Union Bankshares Inc	20260424	24.81	25.08	24.75	24.79	4800	24.43	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260424	7.43	7.505	7.1	7.29	270000	7.29	down	down	correct
UNIT.US	Uniti Group Inc	20260424	11.77	12.005	11.67	11.98	1934500	11.98	up	up	correct
UNTY.US	Unity Bancorp Inc	20260424	52.43	53.05	51.51	52.43	52800	52.43
UONE.US	Urban One Inc	20260424	5.58	5.74	5.55	5.65	6200	5.65	up	up	correct
UONEK.US	Urban One Inc	20260424	5.17	5.2	4.92	4.95	6700	4.95	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260424	3.05	3.3	2.87	3.28	16863	3.28	up	up	correct
UPLD.US	Upland Software Inc	20260424	0.596	0.617	0.591	0.605	93900	0.605	up	up	correct
UPST.US	Upstart Holdings Inc	20260424	32.89	33.575	32.55	33.49	2540200	33.49	up	up	correct
UPWK.US	Upwork Inc	20260424	10.53	10.7	10.37	10.63	2658700	10.63	up	up	correct
URBN.US	Urban Outfitters Inc	20260424	73.83	74.38	72.83	73.64	855600	73.64	down	down	correct
URGN.US	UroGen Pharma Ltd	20260424	24.56	24.6	23.79	24.11	585400	24.11	down	down	correct
UROY.US	Uranium Royalty Corp	20260424	3.79	3.93	3.705	3.75	1892400	3.75	down	down	correct
USAU.US	U.S. Gold Corp	20260424	16.23	16.51	16.05	16.2	134400	16.2	down	up	incorrect
USCB.US	US Century Bank	20260424	19.49	19.55	18.93	19.12	50600	19.12	down	up	incorrect
USEG.US	U.S. Energy Corp	20260424	0.9	0.93	0.86	0.93	1545100	0.93	up	down	incorrect
USIO.US	Usio Inc	20260424	1.2	1.2	1.18	1.19	9600	1.19	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260424	132.82	134.2354	130.34	131.49	136456	131.49	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260424	16.36	16.36	16.36	16.36	0	16.36
UTHR.US	United Therapeutics Corporation	20260424	572.7	572.7	560.16	567.16	301800	567.16	down	down	correct
UTMD.US	Utah Medical Products Inc	20260424	66.89	68.06	66.89	67.17	9015	67.17	up	down	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20260424	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260424	2.57	2.59	2.49	2.49	4100	2.49	down	up	incorrect
UVSP.US	Univest Financial Corporation	20260424	37.36	38.13	37.33	37.57	270700	37.57	up	down	incorrect
UXIN.US	Uxin Limited	20260424	2.82	2.95	2.77	2.91	186700	2.91	up	down	incorrect
VABK.US	Virginia National Bankshares Corporation	20260424	41.33	41.88	41.33	41.88	2301	41.88	up	down	incorrect
VALN.US	Valneva SE	20260424	5.43	5.52	5.36	5.5	148800	5.5	up	up	correct
VALU.US	Value Line Inc	20260424	35.98	36.25	35.33	35.9	4500	35.55	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260424	0	0.01	0	0	1262	0
VBNK.US	VersaBank Common Shares	20260424	17.95	18.53	17.95	18.16	82800	18.16	up	up	correct
VC.US	Visteon Corporation	20260424	110.59	115.64	110.33	113.69	1508300	113.69	up	up	correct
VCEL.US	Vericel Corporation	20260424	34.33	35.89	33.95	35.64	565700	35.64	up	up	correct
VCMIX.US	Versus Capital Multi	20260424	23.39	23.39	23.39	23.39	0	23.39
VCNX.US	Vaccinex Inc	20260424	1.05	1.05	1.05	1.05	90	1.05
VCRRX.US	Versus Capital Real Assets Fund LLC	20260424	29.15	29.15	29.15	29.15	0	29.15
VCTR.US	Victory Capital Holdings Inc	20260424	74.52	75.315	73.54	74.355	336000	74.355	down	down	correct
VCYT.US	Veracyte Inc	20260424	33.21	34.51	32.72	34.33	635400	34.33	up	up	correct
VECO.US	Veeco Instruments Inc	20260424	52.78	53.43	50.41	51.73	1468200	51.73	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260424	0.197	0.199	0.192	0.199	663300	0.199	up	up	correct
VELO.US	Velocity Acquisition Corp	20260424	16.6	18.05	15.635	17.36	2540800	17.36	up	up	correct
VEON.US	VEON Ltd	20260424	54.58	54.91	52.71	53	103500	53	down	down	correct
VERA.US	Vera Therapeutics Inc	20260424	38.21	39.31	36.305	37.69	1722000	37.69	down	down	correct
VERB.US	Verb Technology Company Inc	20260424	2.4	2.4599	2.365	2.38	110219	2.38	down	down	correct
VERI.US	Veritone Inc	20260424	2.24	2.25	2.105	2.23	2212500	2.23	down	down	correct
VERU.US	Veru Inc	20260424	2.33	2.37	2.32	2.32	19400	2.32	down	down	correct
VERX.US	Vertex Inc	20260424	11.79	12.6	11.79	12.52	1290900	12.52	up	down	incorrect
VFF.US	Village Farms International Inc	20260424	2.83	2.905	2.745	2.84	1291510	2.84	up	down	incorrect
VFLEX.US	VFLEX	20260424	27.46	27.46	27.46	27.46	0	27.46
VG.US	Vonage Holdings Corp	20260424	12.52	12.53	11.84	11.9	24221400	11.9	down	up	incorrect
VIA.US	Via Renewables Inc	20260424	15.75	16.04	15.35	15.63	416500	15.63	down	up	incorrect
VIASP.US	Via Renewables Inc	20260424	25.43	25.55	25.37	25.406	6000	25.406	down	down	correct
VIAV.US	Viavi Solutions Inc	20260424	47.42	48.89	46.89	47.75	4589900	47.75	up	up	correct
VICR.US	Vicor Corporation	20260424	267.55	276	261.34	273.53	727300	273.53	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20260424	11.17	11.675	11.05	11.51	130380	11.51	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260424	1.02	1.02	1	1	146000	1	down	down	correct
VIR.US	Vir Biotechnology Inc	20260424	10.59	10.64	10	10.37	1262500	10.37	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260424	6	6.28	6	6.11	21000	6.11	up	up	correct
VIRT.US	Virtu Financial Inc	20260424	48.08	48.68	47.56	48.53	826100	48.53	up	up	correct
VISL.US	Vislink Technologies Inc	20260424	1.99	1.99	1.99	1.99	200	1.99
VITL.US	Vital Farms Inc	20260424	12.71	12.79	12.19	12.64	1853900	12.64	down	down	correct
VIVE.US	Viveve Medical Inc	20260424	0.0002	0.0002	0.0002	0.0002	1002	0.0002
VIVO.US	Meridian Bioscience Inc	20260424	3.78	4.27	3.25	3.48	4239000	3.48	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260424	33.11	33.185	31.82	32.75	2038500	32.75	down	down	correct
VLGEA.US	Village Super Market Inc	20260424	42.72	42.72	42.22	42.4	36300	42.4	down	down	correct
VLY.US	Valley National Bancorp	20260424	13.81	13.82	13.33	13.37	7404400	13.37	down	down	correct
VLYPO.US	Valley National Bancorp	20260424	24.95	25	24.94	25	4700	25	up	up	correct
VLYPP.US	Valley National Bancorp	20260424	25.16	25.29	25.16	25.23	1600	25.23	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260424	1.34	1.345	1.25	1.27	153300	1.27	down	down	correct
VMD.US	Viemed Healthcare Inc	20260424	9.46	9.68	9.3	9.66	126200	9.66	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260424	6.65	6.92	6.55	6.89	1037100	6.89	up	up	correct
VNET.US	21Vianet Group Inc	20260424	9.13	9.37	9.04	9.22	4944100	9.22	up	up	correct
VNO.US	PO	20260424	15.1	15.18	14.97	14.98	35276	14.98	down	down	correct
VNOM.US	Viper Energy Partners LP	20260424	47.6	47.9	47.06	47.57	1366500	47.57	down	down	correct
VOD.US	Vodafone Group Plc	20260424	15.65	15.7	15.57	15.63	2281500	15.63	down	down	correct
VOR.US	Vor Biopharma Inc	20260424	14.59	14.88	13.68	13.81	1075400	13.81	down	down	correct
VRA.US	Vera Bradley Inc	20260424	4.03	4.03	3.81	3.94	134600	3.94	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260424	6.55	7.03	6.38	6.98	112700	6.98	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260424	14.41	14.49	13.56	13.73	1052300	13.73	down	down	correct
VREX.US	Varex Imaging Corporation	20260424	12.32	12.6	12.185	12.53	363100	12.53	up	up	correct
VRM.US	Vroom Inc	20260424	16.5	16.59	15.97	16.59	4000	16.59	up	up	correct
VRME.US	VerifyMe Inc	20260424	0.86	0.91	0.841	0.8411	61900	0.8411	down	down	correct
VRNS.US	Varonis Systems Inc	20260424	24.21	24.63	23.58	24.53	2116300	24.53	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260424	0.0111	0.0111	0.0111	0.0111	0	0.0111
VRRM.US	Verra Mobility Corporation	20260424	14.96	15.145	14.77	15.02	1515600	15.02	up	up	correct
VRSK.US	Verisk Analytics Inc	20260424	176.26	178.57	175.44	177.59	1891100	177.59	up	up	correct
VRSN.US	VeriSign Inc	20260424	276.53	276.95	253.51	269.2	1713800	269.2	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260424	142.6	144.4499	140.28	143.14	146687	140.749	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20260424	431.89	433.68	427.38	430.29	1128100	430.29	down	up	incorrect
VS.US	Versus Systems Inc	20260424	1.13	1.18	1.11	1.16	6100	1.16	up	down	incorrect
VSAT.US	Viasat Inc	20260424	63.6	63.88	60.58	61.99	1359400	61.99	down	up	incorrect
VSEC.US	VSE Corporation	20260424	182.79	183.58	177.11	178.83	376600	178.83	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20260424	5.52	5.52	5.52	5.52	0	5.52
VSLCX.US	Invesco Senior Loan Fund Class C	20260424	5.54	5.54	5.54	5.54	0	5.54
VSLYX.US	If Inv Snr Fnd Y	20260424	5.52	5.52	5.52	5.52	0	5.52
VSTM.US	Verastem Inc	20260424	6.26	6.3	5.88	5.91	1693300	5.91	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260424	0.57	0.59	0.55	0.59	502100	0.59	up	up	correct
VTRS.US	Viatris Inc	20260424	14.75	14.82	14.42	14.59	14566000	14.59	down	down	correct
VTSI.US	VirTra Inc	20260424	4.63	4.65	4.455	4.58	51600	4.58	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260424	34.51	35.01	32	32.76	129100	32.76	down	down	correct
VUZI.US	Vuzix Corporation	20260424	2.43	2.49	2.38	2.47	587700	2.47	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260424	0.92	0.92	0.822	0.842	151100	0.842	down	down	correct
VVPR.US	VivoPower International PLC	20260424	3.78	4.27	3.25	3.48	4238957	3.48	down	down	correct
VXRT.US	Vaxart Inc	20260424	0.74	0.74	0.71	0.72	312800	0.72	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20260424	4.01	4.02	3.78	3.79	583500	3.79	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260424	0.642	0.649	0.63	0.645	76900	0.645	up	up	correct
WABC.US	Westamerica Bancorporation	20260424	54.65	55.09	53.73	55.02	203200	55.02	up	up	correct
WAFD.US	Washington Federal Inc	20260424	35.28	35.39	35	35.2	825900	35.2	down	down	correct
WAFDP.US	Washington Federal Inc	20260424	16.61	16.61	16.43	16.54	7800	16.54	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260424	1.715	1.72	1.64	1.64	7400	1.64	down	down	correct
WAL.US	PA	20260424	23.5	23.7	23.5	23.67	20016	23.67	up	up	correct
WALD.US	Waldencast Acquisition Corp	20260424	0.826	0.86	0.77	0.852	131100	0.852	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260424	0.04	0.04	0.04	0.04	0	0.04
WASH.US	Washington Trust Bancorp Inc	20260424	31.26	31.4	30.8	30.81	231663	30.81	down	down	correct
WATT.US	Energous Corporation	20260424	23.74	28.29	23.5	28.19	483300	28.19	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260424	6.92	7.08	6.85	7.05	12600	7.05	up	up	correct
WB.US	Weibo Corporation	20260424	8.39	8.46	8.34	8.41	901300	8.41	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260424	26.58	27.14	26.372	27.13	582300	27.13	up	down	incorrect
WDAY.US	Workday Inc	20260424	117	119.77	114.36	119.76	5528900	119.76	up	down	incorrect
WDC.US	Western Digital Corporation	20260424	410.11	414.5	400.05	404	5603000	404	down	up	incorrect
WDFC.US	WD	20260424	223.02	225.88	218.21	224.96	170000	224.96	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260424	0.48	0.48	0.48	0.48	0	0.48
WEN.US	The Wendy's Company	20260424	6.93	7.14	6.9	7.14	7563600	7.14	up	up	correct
WERN.US	Werner Enterprises Inc	20260424	33.9	34.33	33.53	33.83	696600	33.83	down	up	incorrect
WEYS.US	Weyco Group Inc	20260424	33.44	33.88	32.76	33.68	15100	33.68	up	down	incorrect
WFC.US	PD	20260424	17.49	17.495	17.44	17.45	27486	17.45	down	down	correct
WFCF.US	Where Food Comes From Inc	20260424	12.32	12.32	12.32	12.32	0	12.32
WFCPX.US	Wells Fargo & Co Non	20260424	16.98	16.98	16.98	16.98	0	16.98
WFRD.US	Weatherford International plc Ordinary Shares	20260424	103.36	109.28	102.01	108.54	1463400	108.54	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260424	7.51	7.62	7.46	7.52	45300	7.52	up	up	correct
WHLM.US	Wilhelmina International Inc	20260424	3.55	3.55	3.55	3.55	0	3.55
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260424	1.91	2.68	1.65	1.78	2364700	1.78	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260424	36	36	36	36	100	36
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260424	7.11	7.445	6.91	7.115	16100	7.115	up	up	correct
WILC.US	G. Willi	20260424	31.12	31.12	30.24	30.38	1800	30.38	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260424	1.96	2.07	1.695	1.76	18690300	1.76	down	down	correct
WINA.US	Winmark Corporation	20260424	398.1	400.09	387.99	399.05	21500	399.05	up	up	correct
WING.US	Wingstop Inc	20260424	186.82	191.9	183.04	189.37	730200	189.37	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260424	0.02	0.03	0.02	0.03	238300	0.03	up	up	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20260424	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260424	11.32	11.32	11.32	11.32	0	11.32
WINVW.US	WinVest Acquisition Corp. Warrant	20260424	0.011	0.011	0.011	0.011	4876	0.011
WIX.US	Wix.com Ltd	20260424	73.05	75.88	71.07	75.67	1087900	75.67	up	up	correct
WKEY.US	WISeKey International Holding AG	20260424	7.41	7.455	7.06	7.19	71800	7.19	down	down	correct
WKHS.US	Workhorse Group Inc	20260424	2.7	2.7	2.53	2.67	120100	2.67	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260424	1.09	1.126	1.06	1.1	182100	1.1	up	up	correct
WLDN.US	Willdan Group Inc	20260424	76.75	79.34	75.32	77.95	195600	77.95	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260424	189.01	193.25	186.86	190.67	54000	190.67	up	up	correct
WMG.US	Warner Music Group Corp	20260424	28.98	29.08	28.69	28.94	968900	28.94	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20260424	13.67	13.99	13.67	13.86	47900	13.86	up	down	incorrect
WNW.US	Wunong Net Technology Company Limited	20260424	3.61	3.89	2.799	3.21	174600	3.21	down	up	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20260424	2.97	2.97	2.91	2.94	733100	2.94	down	up	incorrect
WORX.US	SCWorx Corp	20260424	1.05	1.06	0.855	1	13200	1	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20260424	2.03	2.06	1.71	1.98	226300	1.98	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20260424	1.48	1.608	1.46	1.6	248600	1.6	up	down	incorrect
WRLD.US	World Acceptance Corporation	20260424	151.2	153.3	147.28	151.32	188300	151.32	up	up	correct
WSBC.US	WesBanco Inc	20260424	33.97	34.2	33.61	34.02	855600	34.02	up	up	correct
WSBF.US	Waterstone Financial Inc	20260424	17.91	18.02	17.56	17.91	65600	17.91
WSC.US	WillScot Mobile Mini Holdings Corp	20260424	22.5	22.81	21.78	22.66	3245800	22.66	up	up	correct
WSFS.US	WSFS Financial Corporation	20260424	69.24	71.67	69.15	71.39	717000	71.39	up	up	correct
WTBA.US	West Bancorporation Inc	20260424	24.24	24.28	23.89	24.03	33000	24.03	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260424	0.056	0.0595	0.0402	0.0595	39149	0.0595	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260424	150.32	151	147.55	147.91	452200	147.91	down	down	correct
WTW.US	Weight Watchers International Inc	20260424	286.62	289.31	283.05	287.73	556700	287.73	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260424	7.35	7.35	7.07	7.18	2800800	7.18	down	down	correct
WVFC.US	WVS Financial Corp	20260424	13.85	13.85	13.85	13.85	0	13.85
WVVI.US	Willamette Valley Vineyards Inc	20260424	2.72	2.8	2.7	2.79	9500	2.79	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260424	2.85	2.85	2.85	2.85	400	2.85
WW.US	WW International Inc	20260424	9.29	9.95	9.11	9.27	288900	9.27	down	down	correct
WWD.US	Woodward Inc	20260424	364.32	370.37	362.49	364.95	618000	364.95	up	up	correct
WYNN.US	Wynn Resorts Limited	20260424	105.76	106.84	104.84	105.67	1190700	105.67	down	down	correct
XAIR.US	Beyond Air Inc	20260424	0.536	0.537	0.504	0.51	191000	0.51	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260424	3.048	3.115	3.03	3.05	8100	3.05	up	up	correct
XBIT.US	XBiotech Inc	20260424	2.56	2.5999	2.411	2.51	15902	2.51	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260424	31.49	31.49	31.49	31.49	0	31.49
XCUR.US	Exicure Inc	20260424	3.58	3.6	3.25	3.47	19800	3.47	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260424	24.02	24.02	24.02	24.02	0	24.02
XEL.US	Xcel Energy Inc	20260424	79.19	79.69	78.61	79.15	3949300	79.15	down	down	correct
XELA.US	Exela Technologies Inc	20260424	0.01	0.016	0.01	0.016	400	0.016	up	up	correct
XELB.US	Xcel Brands Inc	20260424	2.15	2.22	2.1	2.21	19700	2.21	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260424	55.42	55.56	54.315	55.24	601400	55.24	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260424	5.94	6.07	5.89	6.05	1063700	6.05	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260424	4.2	4.275	4.035	4.11	527000	4.11	down	down	correct
XGN.US	Exagen Inc	20260424	2.68	2.74	2.62	2.7	85900	2.7	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260424	10.31	10.31	10.31	10.31	0	10.31
XLO.US	Xilio Therapeutics Inc. Common Stock	20260424	8.46	8.46	8.07	8.31	33300	8.31	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260424	46.83	48.13	45.79	47.71	373800	47.71	up	up	correct
XNCR.US	Xencor Inc	20260424	12.43	13.24	12.21	12.98	627251	12.98	up	up	correct
XNET.US	Xunlei Limited	20260424	6.38	6.51	6.353	6.44	135200	6.44	up	up	correct
XOMA.US	XOMA Corporation	20260424	37.89	38.38	37	37.9	89600	37.9	up	up	correct
XOMAO.US	XOMA Corporation	20260424	25.5	25.5	25.36	25.428	1100	25.428	down	down	correct
XOMAP.US	XOMA Corporation	20260424	26.125	26.125	26.125	26.125	200	26.125
XONE.US	The ExOne Company	20260424	49.4952	49.52	49.4901	49.5	53243	49.329	up	up	correct
XOS.US	Xos Inc	20260424	1.7	1.74	1.67	1.72	5700	1.72	up	up	correct
XOSWW.US	Xos Equity Warrants	20260424	0.0029	0.0029	0.0029	0.0029	500	0.0029
XP.US	XP Inc	20260424	19.57	19.77	19.24	19.74	2615500	19.74	up	up	correct
XPEL.US	XPEL Inc	20260424	46.79	47.32	46.045	46.63	109500	46.63	down	down	correct
XPER.US	Xperi Holding Corporation	20260424	6.47	6.62	6.4	6.62	200500	6.62	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260424	5.52	5.52	5.52	5.52	0	5.52
XRAY.US	DENTSPLY SIRONA Inc	20260424	11.89	12.07	11.75	11.91	2748600	11.91	up	down	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260424	2.71	3.21	2.632	3.03	472400	3.03	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20260424	1.69	1.69	1.55	1.56	3367200	1.56	down	up	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20260424	9.29	9.29	9.29	9.29	0	9.24
XSICX.US	Voya Senior Income Fund Class	20260424	9.26	9.26	9.26	9.26	0	9.26
XSIIX.US	ING Senior Incm Fd	20260424	9.24	9.24	9.24	9.24	0	9.24
XSIWX.US	ING Senior Incm Fd	20260424	9.3	9.3	9.3	9.3	0	9.3
XSLCX.US	Invesco Senior Loan Fund Class	20260424	5.52	5.52	5.52	5.52	0	5.52
XTLB.US	XTL Biopharmaceuticals Ltd	20260424	2.39	2.45	2.39	2.43	4200	2.43	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20260424	1.75	1.75	1.57	1.66	84400	1.66	down	down	correct
YI.US	111 Inc	20260424	6.98	7.05	6.8	6.8	5000	6.8	down	down	correct
YJ.US	Yunji Inc	20260424	1.75	1.87	1.74	1.75	8400	1.75
YORW.US	The York Water Company	20260424	30.03	30.28	29.52	29.55	133965	29.55	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260424	2.59	2.591	2.23	2.23	8500	2.23	down	down	correct
YTRA.US	Yatra Online Inc	20260424	1.02	1.08	0.97	1.069	37100	1.069	up	up	correct
Z.US	Zillow Group Inc	20260424	44.57	45.75	44.3	45.41	3650100	45.41	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260424	227.41	228.7	224.61	227.71	657200	227.71	up	up	correct
ZCMD.US	Zhongchao Inc	20260424	2	2.09	2	2.09	3000	2.09	up	up	correct
ZD.US	Ziff Davis Inc.	20260424	47.16	47.62	45.96	46.54	380800	46.54	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260424	0.27	0.27	0.27	0.27	0	0.27
ZG.US	Zillow Group Inc	20260424	44.23	45.9	44.14	45.63	900900	45.63	up	up	correct
ZION.US	Zions Bancorporation National Association	20260424	62.63	62.97	61.05	61.34	1467600	61.34	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20260424	19.22	19.27	19.16	19.2	2964	19.2	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260424	1.2	1.2	1.2	1.2	8800	1.2
ZKIN.US	ZK International Group Co. Ltd	20260424	1.87	1.92	1.61	1.68	8800	1.68	down	down	correct
ZLAB.US	Zai Lab Limited	20260424	22.66	23.08	22.43	22.77	498000	22.77	up	up	correct
ZM.US	Zoom Video Communications Inc	20260424	90.51	93.21	89.545	92.03	4255200	92.03	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260424	3.85	4.125	3.75	3.98	1031600	3.98	up	up	correct
ZS.US	Zscaler Inc	20260424	133.32	135.7	130.42	135.5	2319000	135.5	up	up	correct
ZUMZ.US	Zumiez Inc	20260424	24.62	25.06	24.35	24.56	80000	24.56	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20260424	34.04	39.21	25.03	28.08	176347	28.08	down	down	correct