CollectAI

close-nasdaq_stocks

2026/04/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260428	6.43	6.43	6.43	6.43	0	6.43
AACG.US	ATA Creativity Global	20260428	1.21	1.32	1.17	1.21	6800	1.21
AACIU.US	Armada Acquisition Corp. I Unit	20260428	10.01	10.26	10.01	10.03	138600	10.03	up	up	correct
AAIDX.US	AAIDX	20260428	20.05	20.05	20.05	20.05	0	20.05
AAL.US	American Airlines Group Inc	20260428	11.56	11.78	11.49	11.64	43265500	11.64	up	down	incorrect
AAME.US	Atlantic American Corporation	20260428	2.6	2.62	2.54	2.55	5600	2.55	down	up	incorrect
AAOI.US	Applied Optoelectronics Inc	20260428	138.645	146.9	135.4	137.26	7158100	137.26	down	up	incorrect
AAON.US	AAON Inc	20260428	90.02	90.81	85.63	88.08	782800	88.08	down	up	incorrect
AAPL.US	Apple Inc	20260428	272.34	273.23	268.66	270.71	40018900	270.71	down	down	correct
AATC.US	Image Sensing Systems Inc	20260428	5.63	5.63	5.62	5.62	900	5.62	down	down	correct
ABCB.US	Ameris Bancorp	20260428	86.04	86.44	84.93	85.66	457000	85.66	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260428	4.03	4.298	3.96	4.16	12845700	4.16	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260428	5.32	5.4	5.32	5.36	391300	5.36	up	up	correct
ABNB.US	Airbnb Inc	20260428	140.93	141.7	138.24	139.04	4225600	139.04	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260428	2.51	2.54	2.45	2.46	266700	2.46	down	down	correct
ABR.US	PF	20260428	23.16	23.16	23.0729	23.1	3769	23.1	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260428	4.68	5.04	4.55	4.86	7381900	4.86	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260428	4.27	4.345	4.09	4.15	1282448	4.15	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260428	1.1	1.12	1.06	1.07	28700	1.07	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260428	22.47	22.78	22.3	22.67	1319200	22.67	up	up	correct
ACB.US	Aurora Cannabis Inc	20260428	3.45	3.495	3.39	3.42	874000	3.42	down	up	incorrect
ACET.US	Adicet Bio Inc	20260428	7.78	7.92	7.55	7.67	71300	7.67	down	up	incorrect
ACGL.US	Arch Capital Group Ltd	20260428	97.43	98.22	96.79	97.06	1871700	97.06	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260428	17.21	17.25	17.12	17.25	10300	17.25	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260428	20.5	20.54	20.41	20.41	15200	20.41	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260428	28.42	28.49	27.49	27.58	2613000	27.58	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20260428	3.99	4.35	3.98	4.27	1344900	4.27	up	down	incorrect
ACIU.US	AC Immune SA	20260428	2.9	3.07	2.9	3.03	324327	3.03	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20260428	43.93	44.4	43.44	43.94	610900	43.94	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20260428	132.61	138.04	130.02	134.02	835800	134.02	up	down	incorrect
ACMR.US	ACM Research Inc	20260428	51.25	51.61	47.76	49.53	1071500	49.53	down	up	incorrect
ACNB.US	ACNB Corporation	20260428	50.91	52.6	50.75	52.15	115049	52.15	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260428	4.2	4.37	4.08	4.22	1850563	4.22	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260428	44.24	44.52	42.385	44.01	195000	44.01	down	down	correct
ACTG.US	Acacia Research Corporation	20260428	4.94	4.975	4.915	4.95	160249	4.95	up	up	correct
ACVA.US	ACV Auctions Inc	20260428	5.29	5.35	5	5.02	1989400	5.02	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260428	1.99	2.13	1.98	2.06	102585	2.06	up	up	correct
ADAG.US	Adagene Inc	20260428	3.48	3.62	3.4	3.53	141500	3.53	up	up	correct
ADBE.US	Adobe Inc	20260428	242.13	245.26	241.16	243.2	4641700	243.2	up	up	correct
ADC.US	PA	20260428	17.05	17.13	17.04	17.05	13038	17.05
ADI.US	Analog Devices Inc	20260428	389.8	393.1	382.45	383.26	3846500	383.26	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260428	1.57	1.58	1.53	1.56	60800	1.56	down	down	correct
ADMA.US	ADMA Biologics Inc	20260428	10.91	11.055	10.68	10.9	3743700	10.9	down	down	correct
ADP.US	Automatic Data Processing Inc	20260428	199.69	201.52	197.6	199.17	3644100	199.17	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260428	14.21	14.3	13.71	14.04	1229400	14.04	down	down	correct
ADSK.US	Autodesk Inc	20260428	237.97	241.99	232.22	234.85	1705600	234.85	down	down	correct
ADTN.US	ADTRAN Inc	20260428	16.48	16.61	15.83	16.16	2047000	16.16	down	down	correct
ADTX.US	Aditxt Inc	20260428	0.228	0.228	0.19	0.219	1518600	0.219	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260428	98.42	99.45	97.5	98.84	241400	98.84	up	up	correct
ADV.US	Advantage Solutions Inc	20260428	34.03	36.5	33.335	36.32	72300	36.32	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260428	7.19	7.23	6.18	6.74	12300	6.74	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260428	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260428	0.52	0.52	0.5	0.51	99600	0.51	down	down	correct
AEHR.US	Aehr Test Systems	20260428	81.36	86.5	76.71	82.43	4616200	82.43	up	up	correct
AEI.US	Alset EHome International Inc	20260428	1.56	1.56	1.485	1.5	7197	1.5	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260428	374.3	379.9	365	369.08	636900	369.08	down	down	correct
AEMD.US	Aethlon Medical Inc	20260428	2.17	2.21	2.15	2.15	4400	2.15	down	down	correct
AEP.US	American Electric Power Company Inc	20260428	136.29	136.58	135.05	135.59	2367900	135.59	down	down	correct
AEYE.US	AudioEye Inc	20260428	7.25	7.31	6.98	7.15	137900	7.15	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260428	22.44	22.44	22.425	22.44	6900	22.44
AFCG.US	AFC Gamma Inc	20260428	2.98	3.01	2.88	2.93	184388	2.93	down	down	correct
AFIB.US	Acutus Medical Inc	20260428	0.0002	0.0002	0.0002	0.0002	0	0.0002
AFRM.US	Affirm Holdings Inc	20260428	64.37	65.39	62.86	63.16	3309000	63.16	down	down	correct
AFYA.US	Afya Limited	20260428	14.11	14.39	14.05	14.24	49700	14.24	up	up	correct
AGEN.US	Agenus Inc	20260428	4.06	4.2	3.87	3.89	672100	3.89	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260428	24.55	25.34	24.48	24.8	885500	24.8	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260428	0.78	0.859	0.772	0.775	307000	0.775	down	down	correct
AGNC.US	AGNC Investment Corp	20260428	11.07	11.12	11.04	11.08	14814200	10.9588	up	up	correct
AGNCM.US	AGNC Investment Corp	20260428	24.85	24.95	24.85	24.89	8200	24.89	up	up	correct
AGNCN.US	AGNC Investment Corp	20260428	25.74	25.78	25.68	25.69	18900	25.69	down	down	correct
AGNCO.US	AGNC Investment Corp	20260428	25.41	25.422	25.345	25.4	12900	25.4	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260428	24.81	24.83	24.745	24.81	58921	24.81
AGYS.US	Agilysys Inc	20260428	66.61	68.49	66.19	66.49	154500	66.49	down	up	incorrect
AHCO.US	AdaptHealth Corp	20260428	13.09	13.39	13.09	13.38	1009800	13.38	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20260428	1.18	1.29	1.18	1.255	11700	1.255	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260428	25.67	26.22	24.66	25.65	767091	25.65	down	down	correct
AIRG.US	Airgain Inc	20260428	6.7	6.86	6.559	6.74	95300	6.74	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260428	2.42	2.5	2.345	2.47	596800	2.47	up	up	correct
AIRT.US	Air T Inc	20260428	21.01	21.01	21.01	21.01	245	21.01
AIRTP.US	Air T Inc	20260428	19.05	19.45	18.975	18.975	1900	18.975	down	down	correct
AKAM.US	Akamai Technologies Inc	20260428	96.95	97.5	94.75	95.43	2784600	95.43	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260428	1.44	1.459	1.41	1.42	1536600	1.42	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260428	19.67	20.09	18.45	18.6	327900	18.6	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260428	5.55	5.72	5.55	5.72	2400	5.72	up	up	correct
ALCO.US	Alico Inc	20260428	41.61	42.265	41.595	41.92	18797	41.92	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260428	1.57	1.62	1.56	1.57	726300	1.57
ALEC.US	Alector Inc	20260428	2.35	2.42	2.35	2.39	297117	2.39	up	up	correct
ALF.US	Alfi Inc	20260428	10.81	10.81	10.81	10.81	50400	10.81
ALGM.US	Allegro MicroSystems Inc	20260428	41.77	42.97	40.97	41.12	2406000	41.12	down	down	correct
ALGN.US	Align Technology Inc	20260428	183.76	183.76	174.62	177.28	1705600	177.28	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20260428	6.49	6.58	6.22	6.29	66300	6.29	down	down	correct
ALGT.US	Allegiant Travel Company	20260428	79.27	79.88	76.98	77.81	346700	77.81	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260428	21.14	21.98	20.96	21.9	4203300	21.9	up	up	correct
ALKS.US	Alkermes plc	20260428	33.98	34.45	33.72	34.14	1734800	34.14	up	up	correct
ALKT.US	Alkami Technology Inc	20260428	15.95	16.33	15.835	16.27	1897500	16.27	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260428	2.26	2.295	2.18	2.19	6250695	2.19	down	down	correct
ALLT.US	Allot Ltd	20260428	7.42	7.5	7.11	7.13	194079	7.13	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20260428	308.97	314.17	301.8	302.11	996200	302.11	down	up	incorrect
ALOT.US	AstroNova Inc	20260428	13.98	14.08	13.65	13.84	14800	13.84	down	up	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260428	0.0002	0.001	0.0002	0.001	30235	0.001	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20260428	45.3	45.965	44.91	45.04	311500	45.04	down	down	correct
ALRS.US	Alerus Financial Corporation	20260428	25.97	26.3	25.655	26.03	134573	26.03	up	up	correct
ALT.US	Altimmune Inc	20260428	2.78	2.85	2.72	2.74	4870600	2.74	down	down	correct
ALTO.US	Alto Ingredients Inc	20260428	5.47	5.57	5.22	5.28	1329800	5.28	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20260428	1.59	1.655	1.55	1.64	768260	1.64	up	down	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20260428	1.08	1.11	1.044	1.1	20800	1.1	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260428	41.7	42.1	40.96	41.15	154800	41.15	down	down	correct
AMAT.US	Applied Materials Inc	20260428	386	390.07	377.8	381.11	10396200	381.11	down	down	correct
AMBA.US	Ambarella Inc	20260428	62.96	64.28	62.18	63.75	472300	63.75	up	up	correct
AMCX.US	AMC Networks Inc	20260428	8.44	8.59	8.22	8.57	322700	8.57	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260428	311.86	327.5	310	323.21	43002500	323.21	up	up	correct
AMGN.US	Amgen Inc	20260428	344.5	346.02	337.82	339.57	2376400	339.57	down	down	correct
AMKR.US	Amkor Technology Inc	20260428	66.06	73.3	65	71.36	7531200	71.36	up	up	correct
AMPG.US	AmpliTech Group Inc	20260428	1.93	2.04	1.905	1.93	532800	1.93
AMPH.US	Amphastar Pharmaceuticals Inc	20260428	21.71	22.04	21.56	21.82	281225	21.82	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260428	7.05	7.24	7.005	7.06	912700	7.06	up	up	correct
AMRN.US	Amarin Corporation plc	20260428	13.88	14.16	13.7	13.96	65700	13.96	up	down	incorrect
AMSC.US	American Superconductor Corporation	20260428	47.91	49.49	45.57	47.5	1769600	47.5	down	up	incorrect
AMSF.US	AMERISAFE Inc	20260428	30.92	32.01	30.86	31.74	284000	31.74	up	down	incorrect
AMST.US	Amesite Inc	20260428	0.92	0.988	0.91	0.98	878000	0.98	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20260428	22.88	23.13	22.81	22.85	280200	22.85	down	down	correct
AMTX.US	Aemetis Inc	20260428	2.95	3	2.75	2.75	1064400	2.75	down	down	correct
AMWD.US	American Woodmark Corporation	20260428	45.41	46.1	44.64	45.87	124200	45.87	up	up	correct
AMZN.US	Amazon.com Inc	20260428	258.39	261.03	256.63	259.7	42204400	259.7	up	up	correct
ANAB.US	AnaptysBio Inc	20260428	67.16	71.67	65.06	66.11	740600	66.11	down	down	correct
ANDE.US	The Andersons Inc	20260428	76.75	77.54	75.88	76.59	148300	76.59	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260428	0.483	0.483	0.483	0.483	100	0.483
ANGI.US	Angi Inc	20260428	7.51	7.73	7.41	7.43	530900	7.43	down	down	correct
ANGO.US	AngioDynamics Inc	20260428	11.07	11.15	10.91	10.98	267700	10.98	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260428	15.86	15.98	15.25	15.26	144034	15.26	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260428	80.19	81.01	78.32	78.5	221500	78.5	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260428	2.97	3.08	2.88	3.01	147800	3.01	up	up	correct
ANNX.US	Annexon Inc	20260428	6.03	6.26	5.95	6	2164000	6	down	down	correct
ANY.US	Sphere 3D Corp	20260428	1.41	1.46	1.38	1.43	73600	1.43	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260428	38.6	40.2	37.56	39.57	1120100	39.57	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260428	9.49	9.77	9.455	9.61	23477	9.61	up	up	correct
APA.US	APA Corporation	20260428	39.34	39.5	38.44	38.65	6093800	38.65	down	down	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260428	10.5557	12.2691	9.8178	9.8276	3690	9.8276	down	down	correct
APEI.US	American Public Education Inc	20260428	57.23	57.9099	56.6	57.36	248482	57.36	up	up	correct
API.US	Agora Inc	20260428	3.5	3.51	3.43	3.43	147020	3.43	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260428	40.93	41	40.93	40.99	3777700	40.99	up	up	correct
APM.US	Aptorum Group Limited	20260428	0.895	0.969	0.877	0.877	7800	0.877	down	down	correct
APOG.US	Apogee Enterprises Inc	20260428	37.59	38.02	36.6	36.99	254100	36.99	down	down	correct
APP.US	AppLovin Corporation	20260428	455	463	441.5	449.03	2785600	449.03	down	down	correct
APPF.US	AppFolio Inc	20260428	170.435	174.82	166.45	168.78	445600	168.78	down	down	correct
APPN.US	Appian Corporation	20260428	22.33	22.78	21.58	21.79	703600	21.79	down	down	correct
APPS.US	Digital Turbine Inc	20260428	3.53	3.57	3.44	3.46	1719200	3.46	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260428	0.85	0.861	0.807	0.837	93100	0.837	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260428	4.93	5	4.8	4.905	19200	4.905	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260428	1.59	1.64	1.51	1.58	28653	1.58	down	down	correct
APYX.US	Apyx Medical Corporation	20260428	3.74	3.8	3.6	3.67	127900	3.67	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260428	0.968	0.968	0.93	0.93	9100	0.93	down	down	correct
AQMS.US	Aqua Metals Inc	20260428	4.6	4.78	4.47	4.55	50700	4.55	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260428	4.11	4.19	4.06	4.09	877000	4.09	down	up	incorrect
ARAY.US	Accuray Incorporated	20260428	0.45	0.45	0.43	0.43	576300	0.43	down	up	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260428	0.7746	0.7964	0.7582	0.7695	760798	0.7695	down	up	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20260428	0.0738	0.0738	0.0738	0.0738	8086	0.0738
ARBK.US	Argo Blockchain plc American Depositary Shares	20260428	3.69	3.69	3.3	3.34	17900	3.34	down	up	incorrect
ARCB.US	ArcBest Corporation	20260428	126.99	130.89	123.78	127.76	536700	127.76	up	up	correct
ARCC.US	Ares Capital Corporation	20260428	18.55	19.09	18.45	18.92	6413500	18.92	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260428	8.3	8.91	8.28	8.87	429200	8.87	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260428	0.0002	0.0002	0.0002	0.0002	0	0.0002
ARDX.US	Ardelyx Inc	20260428	6.04	6.09	5.96	5.97	1914500	5.97	down	down	correct
AREC.US	American Resources Corporation	20260428	2.14	2.22	2.11	2.15	1527200	2.15	up	up	correct
ARGX.US	argenx SE	20260428	786.71	788.515	766.93	775.03	233000	775.03	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260428	7.55	7.785	7.44	7.54	1072500	7.54	down	down	correct
ARKO.US	Arko Corp	20260428	6.52	6.6	6.4	6.57	674400	6.57	up	up	correct
ARKR.US	Ark Restaurants Corp	20260428	6.78	6.78	6.78	6.78	200	6.78
ARLP.US	Alliance Resource Partners L.P	20260428	25.7	26.66	25.6	26.47	676100	26.47	up	up	correct
AROW.US	Arrow Financial Corporation	20260428	36.79	37.34	36.4165	36.97	56387	36.97	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260428	14.38	14.461	13.885	14.09	186500	14.09	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260428	0.132	0.132	0.132	0.132	87175	0.132
ARQT.US	Arcutis Biotherapeutics Inc	20260428	23.66	24	22.93	23.29	995700	23.29	down	down	correct
ARRY.US	Array Technologies Inc	20260428	7.895	7.94	7.6	7.93	5469200	7.93	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260428	3.66	3.719	3.37	3.57	691200	3.57	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260428	31.85	31.915	31.5	31.6	37997	31.6	down	down	correct
ARTW.US	Art's	20260428	3.01	3.1317	2.7471	2.86	19561	2.86	down	up	incorrect
ARVN.US	Arvinas Inc	20260428	10.38	10.51	10.17	10.22	442200	10.22	down	up	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20260428	73.5	74.49	69.49	70.13	1592500	70.13	down	up	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260428	20.77	20.77	20.77	20.77	0	20.77
ASLE.US	AerSale Corporation	20260428	6.83	6.88	6.72	6.83	172000	6.83
ASMB.US	Assembly Biosciences Inc	20260428	27.52	28.25	26.83	27	55500	27	down	down	correct
ASML.US	ASML Holding N.V	20260428	1389.73	1398.63	1364.8101	1384.5601	1926900	1384.5601	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260428	56.61	57.125	53.875	54.39	1290636	54.39	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260428	11.13	11.675	11.04	11.04	11700	11.04	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20260428	11	11	11	11	0	11
ASPS.US	Altisource Portfolio Solutions S.A	20260428	6.34	6.82	6.2165	6.74	14955	6.74	up	down	incorrect
ASPU.US	Aspen Group Inc	20260428	0.26	0.2725	0.26	0.2725	9909	0.2725	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20260428	18.05	18.07	18.03	18.04	136100	18.04	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20260428	3.75	3.83	3.75	3.79	3960	3.79	up	down	incorrect
ASTC.US	Astrotech Corporation	20260428	3.26	3.45	3.26	3.38	16137	3.38	up	down	incorrect
ASTE.US	Astec Industries Inc	20260428	59.21	61.66	59.21	60.65	224500	60.65	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260428	4.61	4.65	4.535	4.62	500862	4.62	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260428	0.1001	0.1001	0.1001	0.1001	15970	0.1001
ASTS.US	AST SpaceMobile Inc	20260428	75.22	76.61	70.99	71.88	15266200	71.88	down	down	correct
ASUR.US	Asure Software Inc	20260428	9.19	9.59	9.19	9.21	65100	9.21	up	up	correct
ASYS.US	Amtech Systems Inc	20260428	17.36	17.66	16.26	16.6	169900	16.6	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260428	4.29	4.5	4.225	4.33	3245900	4.33	up	up	correct
ATCX.US	Atlas Technical Consultants Inc	20260428	5.05	5.4	4.91	5.3	49600	5.3	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260428	10.38	10.56	9.15	9.35	4916000	9.35	down	down	correct
ATER.US	Aterian Inc	20260428	1.1	1.87	0.975	1.11	257821000	1.11	up	up	correct
ATEX.US	Anterix Inc	20260428	47.21	48.37	46.66	47.71	378117	47.71	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260428	4.6	4.74	4.52	4.58	26900	4.58	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260428	79.29	80.29	78.62	79.18	103000	79.18	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260428	24.99	25.01	24.99	25	6200	25	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260428	23.39	23.48	23.13	23.42	2300	23.42	up	up	correct
ATLO.US	Ames National Corporation	20260428	28.14	28.74	28.14	28.61	160200	28.61	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260428	0.068	0.068	0.068	0.068	100	0.068
ATNI.US	ATN International Inc	20260428	28.33	28.94	28.2	28.62	47700	28.62	up	up	correct
ATOM.US	Atomera Incorporated	20260428	7.28	7.62	6.8	7.31	1841100	7.31	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260428	5.49	5.7398	5.32	5.49	29616	5.49
ATRA.US	Atara Biotherapeutics Inc	20260428	4.96	4.97	4.73	4.73	33000	4.73	down	down	correct
ATRC.US	AtriCure Inc	20260428	29.2	29.67	28.45	28.48	731700	28.48	down	down	correct
ATRO.US	Astronics Corporation	20260428	73.22	73.57	69.63	71.57	277200	71.57	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20260428	0.56	0.56	0.55	0.55	2326	0.55	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20260428	38.44	38.44	37.96	38.1	849800	38.1	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20260428	23.51	23.51	23.51	23.51	252	23.51
AUDC.US	AudioCodes Ltd	20260428	8.79	8.79	8.67	8.75	40300	8.75	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20260428	1.16	1.2	1.13	1.16	128300	1.16
AUPH.US	Aurinia Pharmaceuticals Inc	20260428	16.44	16.62	16.01	16.04	858700	16.04	down	down	correct
AUR.US	Aurora Innovation Inc	20260428	4.9	5.11	4.88	4.95	17300600	4.95	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260428	6.95	7.06	6.85	6.96	126517	6.96	up	up	correct
AUROW.US	Aurora Innovation Inc	20260428	0.1597	0.1597	0.15	0.159	8196	0.159	down	down	correct
AUTL.US	Autolus Therapeutics plc	20260428	1.42	1.5	1.405	1.48	1541369	1.48	up	up	correct
AUUD.US	Auddia Inc	20260428	1.65	1.84	1.59	1.73	4723800	1.73	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260428	6.8	6.82	6.59	6.7	582300	6.7	down	down	correct
AVAV.US	AeroVironment Inc	20260428	193.02	193.02	185.53	192.34	874500	192.34	down	down	correct
AVGO.US	Broadcom Inc	20260428	400.31	405.81	394.65	399.83	25519200	399.83	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260428	5.36	5.635	5.34	5.58	344800	5.58	up	up	correct
AVNW.US	Aviat Networks Inc	20260428	22.4	22.46	20.75	21.41	159200	21.41	down	down	correct
AVO.US	Mission Produce Inc	20260428	14.5	14.635	13.47	13.73	1610313	13.73	down	down	correct
AVPT.US	Avepoint Inc	20260428	9.94	10.18	9.905	10.01	1626900	10.01	up	up	correct
AVT.US	Avnet Inc	20260428	77.54	78.8	76.73	78.28	2275700	78.28	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260428	14.24	15.09	12.63	12.86	831600	12.86	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260428	3.23	3.385	3.23	3.37	616700	3.37	up	up	correct
AWRE.US	Aware Inc	20260428	1.3	1.35	1.22	1.26	6800	1.26	down	down	correct
AXGN.US	AxoGen Inc	20260428	43	45.83	41.21	41.99	2699500	41.99	down	up	incorrect
AXON.US	Axon Enterprise Inc	20260428	402.59	412	398.42	406.31	770900	406.31	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260428	188.585	190.1	181.665	185	664600	185	down	down	correct
AXTI.US	AXT Inc	20260428	66.5	69.5	65.02	68.71	9251100	68.71	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260428	2.52	2.55	2.47	2.55	9000	2.55	up	up	correct
AZN.US	AstraZeneca PLC	20260428	186.91	187.98	185.41	186.68	2837100	186.68	down	down	correct
BAC.US	PQ	20260428	17.42	17.42	17.3	17.36	72144	17.0938	down	down	correct
BAND.US	Bandwidth Inc	20260428	24.24	24.619	23.89	23.93	339803	23.93	down	down	correct
BANF.US	BancFirst Corporation	20260428	115.53	116.48	113.82	114.15	181200	114.15	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260428	26.22	26.22	26.22	26.22	100	26.22
BANR.US	Banner Corporation	20260428	67.91	68.5	67.15	67.37	161600	67.37	down	down	correct
BANX.US	StoneCastle Financial Corp	20260428	19.49	19.68	19.34	19.54	31500	19.54	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260428	2.64	2.73	2.64	2.705	2000	2.705	up	up	correct
BATRA.US	The Liberty Braves Group	20260428	53.67	53.67	52.923	53.46	50400	53.46	down	down	correct
BATRK.US	The Liberty Braves Group	20260428	49.9	50.08	49.42	49.71	256000	49.71	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260428	7.12	7.7	4.64	4.74	43075200	4.74	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260428	7.8	7.9	7.67	7.86	189700	7.86	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260428	22.98	23.95	21.77	22.32	59300	22.32	down	up	incorrect
BBIG.US	Vinco Ventures Inc	20260428	0.002	0.002	0.002	0.002	437	0.002
BBIO.US	BridgeBio Pharma Inc	20260428	83.2	84.75	69.118	69.71	12881000	69.71	down	up	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20260428	1.34	1.34	1.32	1.32	2200	1.32	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20260428	30.91	31.705	30.88	31.49	179327	31.49	up	up	correct
BCAB.US	BioAtla Inc	20260428	4.52	4.75	4.3	4.3	33247	4.3	down	down	correct
BCBP.US	BCB Bancorp Inc	20260428	10.19	10.46	10.19	10.43	78500	10.43	up	down	incorrect
BCDA.US	BioCardia Inc	20260428	1.15	1.16	1.14	1.14	77300	1.14	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20260428	0.72	0.79	0.67	0.67	3400	0.67	down	up	incorrect
BCML.US	BayCom Corp	20260428	29.7	30.06	29.7	29.74	40300	29.74	up	down	incorrect
BCOR.US	Blucora Inc	20260428	24.788	24.788	24.788	24.788	100	24.788
BCOW.US	1895 Bancorp of Wisconsin Inc	20260428	11.05	11.05	11.05	11.05	108	11.05
BCPC.US	Balchem Corporation	20260428	175.58	177.4	174.8	177.28	206900	177.28	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260428	9.04	9.15	8.8	8.86	2556700	8.86	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260428	3.94	4.07	3.91	4.06	114900	4.06	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20260428	4.75	4.795	4.66	4.69	330400	4.69	down	down	correct
BDSX.US	Biodesix Inc	20260428	10.18	10.37	9.95	9.95	27100	9.95	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20260428	2.9	2.94	2.685	2.7	698000	2.7	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260428	28.94	30.92	28.63	30.56	2472600	30.56	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260428	0.894	0.898	0.855	0.871	739500	0.871	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260428	0.1351	0.1351	0.1351	0.1351	0	0.1351
BEEM.US	Beam Global	20260428	1.81	1.965	1.75	1.94	633300	1.94	up	up	correct
BELFA.US	Bel Fuse Inc	20260428	227.42	229.49	218.63	226.74	27300	226.74	down	down	correct
BELFB.US	Bel Fuse Inc	20260428	248	254.1	241.14	249.82	115400	249.82	up	up	correct
BFC.US	Bank First Corporation	20260428	146.84	149.99	143.73	148.67	73200	148.67	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260428	1.14	1.17	1.1	1.12	120600	1.12	down	up	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20260428	0.063	0.063	0.063	0.063	0	0.063
BFST.US	Business First Bancshares Inc	20260428	27.37	27.79	27.17	27.5	155500	27.5	up	down	incorrect
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260428	0.055	0.0575	0.05	0.0575	8407	0.0575	up	up	correct
BHF.US	Brighthouse Financial Inc	20260428	62.38	62.38	61.71	61.72	443500	61.72	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260428	16.85	16.9	16.79	16.88	9300	16.88	up	down	incorrect
BHFAM.US	Brighthouse Financial Inc	20260428	11.78	11.81	11.6	11.75	7200	11.75	down	up	incorrect
BHFAN.US	Brighthouse Financial Inc	20260428	13.08	13.1	13.01	13.04	51800	13.04	down	up	incorrect
BHFAO.US	Brighthouse Financial Inc	20260428	16.64	16.83	16.64	16.79	21400	16.79	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20260428	16.1	16.185	16.07	16.09	14200	16.09	down	up	incorrect
BIDU.US	Baidu Inc	20260428	125.34	127.5	123.89	125.76	1817800	125.76	up	down	incorrect
BIIB.US	Biogen Inc	20260428	182.45	184.41	181.89	183.38	1235600	183.38	up	up	correct
BILI.US	Bilibili Inc	20260428	21.27	21.48	20.99	21.46	1609700	21.46	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260428	0.51	0.52	0.484	0.496	324700	0.496	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260428	6.7	7.48	6.6601	6.96	1516275	6.96	up	up	correct
BIVI.US	BioVie Inc	20260428	1.57	1.688	1.55	1.58	66500	1.58	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260428	1.884	2.01	1.88	1.93	7300	1.93	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260428	37.75	37.81	37.24	37.31	202400	37.31	down	down	correct
BKNG.US	Booking Holdings Inc	20260428	177.99	178.94	173	173.38	10931200	173.38	down	down	correct
BKR.US	Baker Hughes Company	20260428	68.87	69.73	67.55	67.67	8516400	67.67	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260428	16	16	16	16	1000	16
BKYI.US	BIO	20260428	0.51	0.55	0.5	0.51	80490	5.1
BL.US	BlackLine Inc	20260428	30.98	32.08	30.98	31.68	635200	31.68	up	up	correct
BLBD.US	Blue Bird Corporation	20260428	64.49	64.49	62.08	62.93	367600	62.93	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20260428	8.89	9.317	8.68	8.98	1693000	8.98	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260428	3.14	3.17	3.03	3.1	2811500	3.1	down	up	incorrect
BLFS.US	BioLife Solutions Inc	20260428	21.41	21.42	20.73	20.9	324200	20.9	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20260428	0.99	1.0199	0.9723	0.9724	21686	0.9724	down	up	incorrect
BLKB.US	Blackbaud Inc	20260428	36.96	38.47	36.96	37.51	634500	37.51	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20260428	6.13	6.19	5.99	6.03	1474000	6.03	down	up	incorrect
BLNK.US	Blink Charging Co	20260428	0.75	0.7648	0.7345	0.754	966824	0.754	up	up	correct
BLRX.US	BioLineRx Ltd	20260428	2.4	2.83	2.39	2.63	117000	2.63	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260428	4.18	4.39	4.15	4.29	422589	4.29	up	up	correct
BMBL.US	Bumble Inc	20260428	4.28	4.365	4.19	4.26	1991960	4.26	down	down	correct
BMEA.US	Biomea Fusion Inc	20260428	1.72	1.745	1.53	1.53	2243112	1.53	down	down	correct
BMRA.US	Biomerica Inc	20260428	2.15	2.19	2.14	2.18	3300	2.18	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260428	25.42	26.02	25.03	25.96	153000	25.96	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260428	54.5	54.7	53.15	53.3	1203900	53.3	down	down	correct
BNGO.US	Bionano Genomics Inc	20260428	1.23	1.25	1.19	1.19	72900	1.19	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260428	18.2	18.2	15.67	16.65	31674	16.65	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260428	12.58	12.79	12.17	12.17	71700	12.17	down	down	correct
BNTX.US	BioNTech SE	20260428	101.66	102.25	100.66	102.06	524700	102.06	up	up	correct
BOKF.US	BOK Financial Corporation	20260428	133.61	134.62	133.31	133.97	307600	133.97	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260428	4.81	4.9225	4.73	4.84	7105	4.84	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260428	1.261	1.309	1.26	1.309	3600	1.309	up	up	correct
BOOM.US	DMC Global Inc	20260428	6.47	6.56	6.24	6.39	297400	6.39	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260428	4.75	4.82	4.67	4.73	71000	4.73	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260428	23.19	23.19	23.18	23.18	1600	23.18	down	down	correct
BOXL.US	Boxlight Corporation	20260428	1.1	1.1	1.045	1.06	93650	1.06	down	down	correct
BPOP.US	Popular Inc	20260428	152.07	152.95	149.16	150.74	465200	150.74	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260428	25.27	25.27	25.22	25.26	1000	25.26	down	down	correct
BPRN.US	The Bank of Princeton	20260428	35.68	35.97	35.5	35.97	17400	35.97	up	up	correct
BPTH.US	Bio	20260428	0.06	0.07	0.06	0.06	25000	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260428	16.48	16.8	16.47	16.73	3100	16.73	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260428	13.99	14	13.94	13.975	16200	13.975	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260428	15.51	15.51	15.3	15.4	3800	15.4	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260428	16.07	16.23	16.07	16.23	2600	16.23	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260428	1.89	1.98	1.83	1.95	26356	1.95	up	up	correct
BRID.US	Bridgford Foods Corporation	20260428	7.4	7.4	7.4	7.4	400	7.4
BRKR.US	Bruker Corporation	20260428	36.34	36.39	35.64	36.26	963000	36.26	down	up	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260428	1.42	1.43	1.39	1.4	21200	1.4	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260428	0.22	0.232	0.22	0.2229	473200	0.2229	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260428	22.56	23.48	22.055	22.41	3161700	22.41	down	up	incorrect
BSBK.US	Bogota Financial Corp	20260428	8.51	8.52	8.41	8.41	6852	8.41	down	up	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20260428	14.83	14.96	14.74	14.78	11233	14.78	down	up	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20260428	0.001	0.001	0.001	0.001	12000	0.001
BSRR.US	Sierra Bancorp	20260428	37.24	37.4	36.57	36.91	52800	36.91	down	down	correct
BSVN.US	Bank7 Corp	20260428	43.9	45.21	43.86	44.9	16700	44.9	up	up	correct
BSY.US	Bentley Systems Incorporated	20260428	33.17	33.59	32.27	32.32	1462300	32.32	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20260428	1.1	1.1	1.05	1.06	491300	1.06	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260428	1.78	2.1	1.735	2.07	413570	2.07	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260428	0.199	0.199	0.199	0.199	4851	0.199
BTBT.US	Bit Digital Inc	20260428	1.52	1.53	1.49	1.52	11711600	1.52
BTCS.US	BTCS Inc. Common Stock	20260428	1.86	1.935	1.81	1.91	1110400	1.91	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20260428	0.2398	0.2539	0.216	0.227	18035	0.227	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260428	7.9	7.9	7.6	7.68	706900	7.68	down	down	correct
BUSE.US	First Busey Corporation	20260428	26.75	26.88	26.44	26.53	607000	26.53	down	down	correct
BVS.US	Bioventus Inc	20260428	10.09	10.3	9.865	9.96	299900	9.96	down	down	correct
BWAY.US	BrainsWay Ltd	20260428	16.32	16.54	15.9	16.1	110900	16.1	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260428	18.64	18.99	18.353	18.75	127800	18.75	up	up	correct
BWEN.US	Broadwind Inc	20260428	2.59	2.65	2.45	2.48	115207	2.48	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260428	51.95	53.26	51.95	53.19	62364	53.19	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260428	30.94	31.14	30.65	31.08	90661	31.08	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260428	16.69	16.93	16.325	16.82	133100	16.82	up	up	correct
BYFC.US	Broadway Financial Corporation	20260428	8	8	7.86	7.86	2900	7.86	down	down	correct
BYND.US	Beyond Meat Inc	20260428	0.9	0.937	0.86	0.86	46478900	0.86	down	down	correct
BYRN.US	Byrna Technologies Inc	20260428	6.01	6.14	5.94	6.08	451900	6.08	up	up	correct
BYSI.US	BeyondSpring Inc	20260428	1.53	1.58	1.43	1.51	4600	1.51	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260428	13.66	13.89	13.5	13.71	2481800	13.71	up	down	incorrect
BZUN.US	Baozun Inc	20260428	2.77	2.88	2.765	2.83	311700	2.83	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20260428	4.45	4.51	4.41	4.43	17100	4.43	down	up	incorrect
CABA.US	Cabaletta Bio Inc	20260428	2.91	2.94	2.78	2.86	2780300	2.86	down	up	incorrect
CAC.US	Camden National Corporation	20260428	52.49	53.71	50.5	50.67	123500	50.67	down	up	incorrect
CACC.US	Credit Acceptance Corporation	20260428	517.46	522.38	510	516.79	130700	516.79	down	up	incorrect
CADCX.US	CADCX	20260428	23.97	23.97	23.97	23.97	0	23.97
CADEX.US	CADEX	20260428	24.07	24.07	24.07	24.07	0	24.07
CADFX.US	CION Ares Diversified Credit Fund W	20260428	24.32	24.32	24.32	24.32	0	24.32
CADL.US	Candel Therapeutics Inc. Common Stock	20260428	6.25	6.355	6.12	6.2	647281	6.2	down	down	correct
CADSX.US	CADSX	20260428	24.18	24.18	24.18	24.18	0	24.18
CADUX.US	CADUX	20260428	24.29	24.29	24.29	24.29	0	24.29
CADWX.US	CADWX	20260428	24.14	24.14	24.14	24.14	0	24.14
CAKE.US	The Cheesecake Factory Incorporated	20260428	62.43	63.19	61.36	62.68	1384900	62.68	up	up	correct
CALA.US	Calithera Biosciences Inc	20260428	0.0003	0.0003	0.0003	0.0003	0	0.0003
CALM.US	Cal	20260428	78.7	79	76.89	77.28	596700	76.925	down	up	incorrect
CAMP.US	CalAmp Corp	20260428	4.34	4.57	4.255	4.27	47000	4.27	down	up	incorrect
CAMT.US	Camtek Ltd	20260428	184.75	190.84	178.34	180.52	476100	180.52	down	up	incorrect
CAN.US	Canaan Inc	20260428	0.5	0.5	0.48	0.488	6636600	0.488	down	up	incorrect
CAPR.US	Capricor Therapeutics Inc	20260428	35	35.85	33.62	33.98	757600	33.98	down	up	incorrect
CAR.US	Avis Budget Group Inc	20260428	186.51	201.18	178.15	182.01	3736000	182.01	down	up	incorrect
CARE.US	Carter Bankshares Inc	20260428	24.78	25.27	24.67	24.8	479600	24.8	up	up	correct
CARG.US	CarGurus Inc	20260428	37.98	38.3	36.89	36.95	854400	36.95	down	down	correct
CARV.US	Carver Bancorp Inc	20260428	1.57	1.74	1.57	1.74	400	1.74	up	up	correct
CASH.US	Meta Financial Group Inc	20260428	88.98	90.61	88.85	89.07	246600	89.07	up	up	correct
CASS.US	Cass Information Systems Inc	20260428	47.43	48.15	46.74	47.5	87000	47.5	up	up	correct
CASY.US	Casey's General Stores Inc	20260428	802.21	804.27	777.05	784.61	339700	784.066	down	down	correct
CATY.US	Cathay General Bancorp	20260428	55.94	56.3	55.42	55.73	355000	55.73	down	down	correct
CBAN.US	Colony Bankcorp Inc	20260428	20.15	20.27	19.99	20.12	371500	20.12	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260428	0.82	0.84	0.81	0.81	97700	0.81	down	down	correct
CBFV.US	CB Financial Services Inc	20260428	36.76	36.76	36.76	36.76	2315	36.76
CBIO.US	Catalyst Biosciences Inc	20260428	24.84	25.1	23.76	23.96	79500	23.96	down	down	correct
CBNK.US	Capital Bancorp Inc	20260428	31.39	31.39	30.08	30.37	63700	30.37	down	down	correct
CBOE.US	Cboe Global Markets Inc	20260428	302.22	305.06	301.17	303.64	666000	303.64	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260428	31.15	31.39	30.46	30.77	743500	30.77	down	down	correct
CBSH.US	Commerce Bancshares Inc	20260428	51.69	52.18	51.23	51.97	1469400	51.97	up	down	incorrect
CCAP.US	Crescent Capital BDC Inc	20260428	13.2	13.45	13.2	13.43	217335	13.43	up	down	incorrect
CCB.US	Coastal Financial Corporation	20260428	83.68	87.33	83.49	86.68	175369	86.68	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20260428	46.76	47.705	46.7175	47.34	74776	47.34	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260428	2.83	2.95	2.725	2.75	1717300	2.75	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260428	24.22	24.22	23.81	24.02	55100	24.02	down	down	correct
CCEL.US	Cryo	20260428	4.1	4.1	3.41	3.47	30300	3.47	down	down	correct
CCEP.US	Coca	20260428	99.92	100.12	96.71	97.24	2510800	97.24	down	down	correct
CCLFX.US	CCLFX	20260428	10.37	10.37	10.37	10.37	0	10.37
CCNE.US	CNB Financial Corporation	20260428	30.95	31.54	30.95	31.25	122400	31.25	up	up	correct
CCNEP.US	CNB Financial Corporation	20260428	25.19	25.19	25	25	1700	25	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20260428	24.53	24.83	23.89	24.21	477700	24.21	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260428	10.34	10.42	10.15	10.2	203400	10.2	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260428	27.19	27.525	26.83	26.83	80600	26.83	down	down	correct
CD.US	Chindata Group Holdings Limited	20260428	5.27	5.32	4.95	5.005	54900	5.005	down	down	correct
CDLX.US	Cardlytics Inc	20260428	0.912	0.924	0.884	0.905	393600	0.905	down	down	correct
CDNA.US	CareDx Inc	20260428	21.73	22.41	21.48	21.91	792100	21.91	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260428	329.7	338.55	317.07	325.31	4885200	325.31	down	down	correct
CDW.US	CDW Corporation	20260428	133.53	134.81	131.19	132.92	711800	132.92	down	down	correct
CDXS.US	Codexis Inc	20260428	2.62	2.84	2.61	2.82	1462600	2.82	up	up	correct
CDZI.US	Cadiz Inc	20260428	4.45	4.485	4.34	4.43	837953	4.43	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260428	19.25	19.35	19.11	19.32	5200	19.32	up	up	correct
CEDAX.US	CEDAX	20260428	21.58	21.58	21.58	21.58	0	21.58
CEDIX.US	Destra International & Event	20260428	21.61	21.61	21.61	21.61	0	21.61
CEDTX.US	CEDTX	20260428	21.44	21.44	21.44	21.44	0	21.44
CELC.US	Celcuity Inc	20260428	125.68	127.04	119.71	120.07	708900	120.07	down	down	correct
CELH.US	Celsius Holdings Inc	20260428	32.91	33.25	32.42	32.62	5036100	32.62	down	down	correct
CELU.US	Celularity Inc	20260428	1	1.04	1	1.04	33558	1.04	up	up	correct
CELUW.US	Celularity Inc	20260428	0.0087	0.0087	0.0087	0.0087	2200	0.0087
CENT.US	Central Garden & Pet Company	20260428	38.09	38.47	37.63	37.7	29517	37.7	down	down	correct
CENTA.US	Central Garden & Pet Company	20260428	34.62	34.85	33.8	33.94	213100	33.94	down	down	correct
CENX.US	Century Aluminum Company	20260428	61.51	61.51	59.1	59.31	894700	59.31	down	down	correct
CERS.US	Cerus Corporation	20260428	1.97	1.99	1.93	1.97	629600	1.97
CERT.US	Certara Inc	20260428	6.2	6.28	6.12	6.14	2783100	6.14	down	down	correct
CETX.US	Cemtrex Inc	20260428	1.11	1.15	1.09	1.11	278000	1.11
CEVA.US	CEVA Inc	20260428	25.98	26	24.15	24.84	714300	24.84	down	down	correct
CFBK.US	CF Bankshares Inc	20260428	29.69	29.89	29.65	29.65	11300	29.65	down	down	correct
CFFI.US	C&F Financial Corporation	20260428	78.8	78.8	78.8	78.8	3071	78.8
CFFN.US	Capitol Federal Financial Inc	20260428	7.93	7.97	7.8	7.88	1860000	7.7928	down	up	incorrect
CG.US	The Carlyle Group Inc	20260428	47.85	48.45	46.67	47.72	2898800	47.72	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260428	17.42	17.42	17.33	17.37	6300	17.0831	down	down	correct
CGBD.US	TCG BDC Inc	20260428	11.36	11.565	11.26	11.54	796500	11.54	up	up	correct
CGC.US	Canopy Growth Corporation	20260428	1.18	1.19	1.15	1.15	10474300	1.15	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260428	22.4	22.4	22.4	22.4	0	22.4
CGEM.US	Cullinan Oncology Inc	20260428	13.4	13.6	12.69	12.81	520400	12.81	down	down	correct
CGEN.US	Compugen Ltd	20260428	2.89	2.9	2.67	2.73	817802	2.73	down	down	correct
CGNT.US	Cognyte Software Ltd	20260428	9.44	9.665	9.335	9.55	317603	9.55	up	up	correct
CGNX.US	Cognex Corporation	20260428	54.29	54.73	53.01	53.74	1810400	53.74	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260428	12.55	12.73	12.23	12.66	18600	12.66	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260428	1.27	1.305	1.245	1.28	513100	1.28	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260428	16.72	17.05	16.42	16.56	7300	16.56	down	down	correct
CHCO.US	City Holding Company	20260428	125.14	126.99	124.97	125.92	112300	125.92	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260428	102.84	102.84	99	99.52	665000	99.52	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260428	67.03	67.03	63.4	64.24	638100	64.24	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260428	12.05	12.07	11.93	12.01	120900	12.01	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260428	138.47	140.26	137.36	139.29	1038100	139.29	up	up	correct
CHMG.US	Chemung Financial Corporation	20260428	67.53	68.19	65.71	67.68	18700	67.68	up	up	correct
CHNR.US	China Natural Resources Inc	20260428	4.08	4.08	4.08	4.08	700	4.08
CHRS.US	Coherus BioSciences Inc	20260428	1.792	1.855	1.755	1.77	624200	1.77	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260428	188.41	190.15	186.78	187.96	2606400	187.96	down	down	correct
CHSCL.US	CHS Inc	20260428	25.54	25.628	25.54	25.579	11600	25.579	up	up	correct
CHSCM.US	CHS Inc	20260428	25.06	25.15	25	25.05	13900	25.05	down	down	correct
CHSCN.US	CHS Inc	20260428	25.31	25.415	25.24	25.325	12000	25.325	up	up	correct
CHSCO.US	CHS Inc	20260428	26.18	26.3	26.18	26.18	12900	26.18
CHSCP.US	CHS Inc	20260428	27.87	27.87	27.72	27.72	10700	27.72	down	down	correct
CHTR.US	Charter Communications Inc	20260428	176.02	178.55	170.77	173.11	4775700	173.11	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260428	8.22	8.27	8.11	8.26	163500	8.26	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260428	12.25	12.27	12.09	12.14	170100	12.14	down	up	incorrect
CIFR.US	Cipher Mining Inc	20260428	17.6	17.6	16.48	17.26	21490869	17.26	down	up	incorrect
CIGI.US	Colliers International Group Inc	20260428	110.18	110.97	108.85	110.49	150300	110.49	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260428	163.16	167.66	162.41	164.96	1014800	164.96	up	up	correct
CIVB.US	Civista Bancshares Inc	20260428	25.39	25.61	25.2	25.49	78600	25.49	up	up	correct
CIZN.US	Citizens Holding Company	20260428	9.42	9.75	9.42	9.51	4900	9.51	up	down	incorrect
CLAR.US	Clarus Corporation	20260428	2.65	2.74	2.65	2.72	204700	2.72	up	up	correct
CLBK.US	Columbia Financial Inc	20260428	18.668	19.33	18.58	19.09	466400	19.09	up	up	correct
CLBT.US	Cellebrite DI	20260428	12.78	12.95	12.51	12.68	1606700	12.68	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260428	33.96	34.61	33.19	33.23	770400	33.23	down	down	correct
CLFD.US	Clearfield Inc	20260428	29.18	29.87	27.24	27.87	90800	27.87	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260428	0.41	0.459	0.39	0.39	54000	0.39	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260428	5.32	5.51	5.32	5.33	9400	5.33	up	up	correct
CLLS.US	Cellectis S.A	20260428	3.99	4.03	3.96	4	8300	4	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260428	31.21	31.48	29.81	30.51	720900	30.51	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260428	2.25	2.28	2.2	2.21	867300	2.21	down	down	correct
CLNN.US	Clene Inc	20260428	6.04	6.21	5.85	5.85	26300	5.85	down	down	correct
CLOV.US	Clover Health Investments Corp	20260428	2.53	2.64	2.495	2.64	5635934	2.64	up	up	correct
CLPS.US	CLPS Incorporation	20260428	0.88	0.905	0.88	0.88	1800	0.88
CLPT.US	ClearPoint Neuro Inc	20260428	11.15	11.43	10.9	11.08	277800	11.08	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20260428	2.65	2.83	2.55	2.56	21659	2.56	down	down	correct
CLRO.US	ClearOne Inc	20260428	3.33	3.33	3.33	3.33	157	3.33
CLSK.US	CleanSpark Inc	20260428	11.78	11.91	11.36	11.79	13560100	11.79	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260428	16.16	16.16	15.94	15.98	1400	15.98	down	up	incorrect
CLVR.US	Clever Leaves Holdings Inc	20260428	0.0008	0.0008	0.0008	0.0008	0	0.0008
CLWT.US	Euro Tech Holdings Company Limited	20260428	1.265	1.265	1.265	1.265	239	1.265
CMBM.US	Cambium Networks Corporation	20260428	0.07	0.2	0.07	0.2	43746	0.2	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260428	16	16.02	15.55	15.58	243600	15.5094	down	down	correct
CMCSA.US	Comcast Corporation	20260428	28.04	28.31	27.55	27.64	23549000	27.64	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260428	5.14	6.27	4.95	5.7	160000	5.7	up	up	correct
CME.US	CME Group Inc	20260428	286.29	287	283.21	284.53	1805400	284.53	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260428	1.5	1.53	1.45	1.475	58300	1.475	down	down	correct
CMPR.US	Cimpress plc	20260428	83.52	84	82.18	82.68	80000	82.68	down	down	correct
CMPS.US	COMPASS Pathways plc	20260428	8.75	8.97	8.39	8.44	3134814	8.44	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260428	1.905	2.18	1.795	1.84	37557566	1.84	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260428	3.74	4	3.48	3.52	193900	3.52	down	down	correct
CNDT.US	Conduent Incorporated	20260428	1.71	1.74	1.7	1.72	521700	1.72	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260428	0.73	0.77	0.73	0.73	6700	0.73
CNEY.US	CN Energy Group. Inc	20260428	0.626	0.74	0.61	0.68	39700	0.68	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260428	29.69	30.15	29.06	29.76	387900	29.76	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260428	24.72	24.78	24.72	24.74	1000	24.74	up	up	correct
CNRLX.US	CNRLX	20260428	16.64	16.64	16.64	16.64	0	16.64
CNROX.US	CNROX	20260428	4.56	4.56	4.56	4.56	0	4.56
CNSP.US	CNS Pharmaceuticals Inc	20260428	2.31	2.335	2.265	2.265	4800	2.265	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260428	39.5	39.52	39.43	39.46	1120800	39.46	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260428	2.46	2.5	2.35	2.4	148621	2.4	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260428	2.35	2.535	2.32	2.51	1037100	2.51	up	up	correct
CNTY.US	Century Casinos Inc	20260428	1.42	1.435	1.39	1.39	23837	1.39	down	down	correct
CNXC.US	Concentrix Corporation	20260428	24.82	25.8	24.37	25.06	1369800	25.06	up	up	correct
CNXN.US	PC Connection Inc	20260428	63.98	63.99	63.01	63.62	61500	63.62	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260428	51.13	53.34	51.13	51.63	1606200	51.63	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260428	1.35	1.42	1.35	1.39	75100	1.39	up	up	correct
CODA.US	Coda Octopus Group Inc	20260428	11.21	11.27	10.88	11.12	177800	11.12	down	down	correct
CODX.US	Co	20260428	1.65	1.69	1.57	1.63	72761	1.63	down	down	correct
COF.US	PN	20260428	16.26	16.3091	16.11	16.15	34963	16.15	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20260428	30.32	31.17	30.32	30.73	72475	30.73	up	up	correct
COGT.US	Cogent Biosciences Inc	20260428	36.58	37.38	36.18	36.34	1537157	36.34	down	down	correct
COHR.US	Coherent Inc	20260428	304.5	312.52	291	303.97	6393400	303.97	down	down	correct
COHU.US	Cohu Inc	20260428	44.15	45.65	43.57	44.15	1406100	44.15
COIN.US	Coinbase Global Inc	20260428	190.2	195.94	188.75	194.1	6316100	194.1	up	up	correct
COKE.US	Coca	20260428	197.1	201.72	195.66	200.97	309300	200.97	up	up	correct
COLB.US	Columbia Banking System Inc	20260428	30.1	30.19	29.54	29.62	2351100	29.62	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260428	33.08	33.44	32.54	32.81	474679	32.81	down	down	correct
COLM.US	Columbia Sportswear Company	20260428	61.42	62.05	60.45	61.08	554600	61.08	down	down	correct
COMS.US	COMSovereign Holding Corp	20260428	0.0016	0.0016	0.0016	0.0016	0	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260428	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260428	9.65	10.24	9.57	10.09	66500	10.09	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20260428	46.22	47.09	45.98	46.62	724900	46.62	up	up	correct
COST.US	Costco Wholesale Corporation	20260428	1010.475	1012.65	986	994	1775955	992.5597	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260428	15.68	15.68	15.68	15.68	400	15.68
CPIX.US	Cumberland Pharmaceuticals Inc	20260428	4.2	4.33	4.03	4.28	394742	4.28	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260428	0.33	0.345	0.315	0.315	11600	0.315	down	down	correct
CPRDX.US	CPRDX	20260428	11.38	11.38	11.38	11.38	0	11.38
CPREX.US	CPREX	20260428	11.39	11.39	11.39	11.39	0	11.39
CPRSX.US	CPRSX	20260428	11.37	11.37	11.37	11.37	0	11.37
CPRT.US	Copart Inc	20260428	33.34	33.63	33.07	33.34	6400700	33.34
CPRTX.US	CPRTX	20260428	11.37	11.37	11.37	11.37	0	11.37
CPRX.US	Catalyst Pharmaceuticals Inc	20260428	29.6	30.25	28.61	29.44	2145800	29.44	down	down	correct
CPSH.US	CPS Technologies Corporation	20260428	5.06	5.13	4.78	4.8	262300	4.8	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260428	8.64	8.98	8.59	8.95	13800	8.95	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260428	13.77	13.812	13.62	13.72	130200	13.72	down	down	correct
CRAI.US	CRA International Inc	20260428	153.11	157.48	153.11	154.76	183900	154.76	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260428	10.04	10.29	9.697	9.82	209100	9.82	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260428	2.12	2.16	2.055	2.08	1135306	2.08	down	down	correct
CRCT.US	Cricut Inc	20260428	4.41	4.48	4.385	4.39	247382	4.39	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260428	1.72	1.74	1.68	1.68	533000	1.68	down	down	correct
CRDFX.US	CRDFX	20260428	22.4	22.4	22.4	22.4	0	22.4
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260428	22.4	22.4	22.4	22.4	0	22.4
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260428	1.41	1.42	1.345	1.37	405400	1.37	down	down	correct
CRDLX.US	CRDLX	20260428	22.39	22.39	22.39	22.39	0	22.39
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260428	22.4	22.4	22.4	22.4	0	22.4
CREDX.US	CREDX	20260428	8.05	8.05	8.05	8.05	0	8.05
CREG.US	China Recycling Energy Corporation	20260428	0.95	0.98	0.82	0.89	1429400	0.89	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260428	11.24	11.42	11.13	11.26	255500	11.26	up	down	incorrect
CREX.US	Creative Realities Inc	20260428	3.91	3.91	3.75	3.75	23500	3.75	down	up	incorrect
CRIS.US	Curis Inc	20260428	0.59	0.6	0.57	0.58	147000	0.58	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20260428	0.068	0.068	0.068	0.068	0	0.068
CRMD.US	CorMedix Inc	20260428	7.89	7.98	7.54	7.57	1222600	7.57	down	up	incorrect
CRMT.US	America's Car	20260428	12.48	13.22	12.37	12.59	107400	12.59	up	up	correct
CRNC.US	Cerence Inc	20260428	8.8	8.95	8.66	8.735	512500	8.735	down	down	correct
CRNT.US	Ceragon Networks Ltd	20260428	2.5	2.56	2.45	2.47	351482	2.47	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260428	39.41	40	37.49	38.15	1678900	38.15	down	down	correct
CRON.US	Cronos Group Inc	20260428	2.67	2.7	2.63	2.65	779300	2.65	down	down	correct
CROX.US	Crocs Inc	20260428	103.83	104.7	101.18	102.52	1134100	102.52	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260428	50.51	52.285	50.12	52.06	1570500	52.06	up	up	correct
CRSR.US	Corsair Gaming Inc	20260428	6.65	6.73	6.57	6.69	552600	6.69	up	up	correct
CRTD.US	Creatd Inc	20260428	9.75	9.75	9.75	9.75	4	9.75
CRTO.US	Criteo S.A	20260428	19.31	19.599	19.12	19.35	84400	19.35	up	up	correct
CRUS.US	Cirrus Logic Inc	20260428	169	169.75	161.7	162.51	722800	162.51	down	down	correct
CRVL.US	CorVel Corporation	20260428	58.53	58.74	57.32	57.98	215100	57.98	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260428	15.85	16.31	15.5	15.62	1051000	15.62	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260428	457.625	463.69	450.32	454.99	1872900	454.99	down	down	correct
CRWS.US	Crown Crafts Inc	20260428	2.79	2.8	2.72	2.75	27200	2.75	down	down	correct
CSBR.US	Champions Oncology Inc	20260428	6.16	6.32	5.7	5.91	8400	5.91	down	down	correct
CSCO.US	Cisco Systems Inc	20260428	88.55	88.55	85.78	86.86	16889300	86.86	down	down	correct
CSGP.US	CoStar Group Inc	20260428	36.85	37.39	35.88	35.96	7354900	35.96	down	down	correct
CSGS.US	CSG Systems International Inc	20260428	80.58	80.65	80.34	80.36	524800	80.36	down	down	correct
CSIQ.US	Canadian Solar Inc	20260428	14.35	15	13.86	14.85	3984900	14.85	up	up	correct
CSPI.US	CSP Inc	20260428	10.01	10.53	9.75	10.29	9100	10.29	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260428	19.44	19.5	19.38	19.38	212700	19.38	down	down	correct
CSTE.US	Caesarstone Ltd	20260428	1.6	1.62	1.46	1.49	237959	1.49	down	down	correct
CSTL.US	Castle Biosciences Inc	20260428	25	25.28	24.48	24.69	291600	24.69	down	down	correct
CSWC.US	Capital Southwest Corporation	20260428	23.6	23.78	23.48	23.6	416000	23.6
CSX.US	CSX Corporation	20260428	45.7	45.77	44.98	45.23	10822700	45.23	down	up	incorrect
CTAS.US	Cintas Corporation	20260428	174.76	175.73	172.24	174.22	1798700	174.22	down	up	incorrect
CTBI.US	Community Trust Bancorp Inc	20260428	65.79	67.37	65.7	66.46	98900	66.46	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260428	4.46	4.64	4.45	4.57	576578	4.57	up	up	correct
CTLP.US	Cantaloupe Inc	20260428	10.88	10.9075	10.83	10.83	490760	10.83	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20260428	4.25	4.3	4.1	4.12	3570500	4.12	down	down	correct
CTRE.US	CareTrust REIT Inc	20260428	39.08	39.73	39	39.71	2381600	39.71	up	up	correct
CTRM.US	Castor Maritime Inc	20260428	2.14	2.188	2.06	2.11	45900	2.11	down	down	correct
CTRN.US	Citi Trends Inc	20260428	49.35	49.62	48.37	49.24	37000	49.24	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260428	55.63	56.23	55.08	55.12	8626100	55.12	down	down	correct
CTSO.US	Cytosorbents Corporation	20260428	0.61	0.645	0.6	0.6	31600	0.6	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260428	0.7	0.7	0.63	0.65	1076800	0.65	down	down	correct
CUE.US	Cue Biopharma Inc	20260428	17.2	17.2	10.7601	12.455	698080	12.455	down	down	correct
CUEN.US	Cuentas Inc	20260428	0.285	0.285	0.2429	0.27	5938	0.27	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260428	14.35	14.35	14.35	14.35	100	14.35
CURI.US	CuriosityStream Inc	20260428	3.25	3.355	3.22	3.35	228100	3.35	up	up	correct
CVBF.US	CVB Financial Corp	20260428	20.51	20.71	20.41	20.49	2204800	20.49	down	down	correct
CVCO.US	Cavco Industries Inc	20260428	539.6	540.5	528.04	536.1	99100	536.1	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260428	4.23	4.3	4.07	4.27	303100	4.27	up	up	correct
CVGW.US	Calavo Growers Inc	20260428	28.69	28.98	27.74	27.99	500400	27.99	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260428	34.84	35.27	34.55	34.99	198100	34.99	up	up	correct
CVLT.US	Commvault Systems Inc	20260428	98	101.21	94.13	97.98	1866000	97.98	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260428	7.6	7.785	7.45	7.48	145600	7.48	down	down	correct
CVV.US	CVD Equipment Corporation	20260428	6.18	6.42	5.98	6.39	100900	6.39	up	up	correct
CWBC.US	Community West Bancshares	20260428	24.2	24.42	24.06	24.09	346100	24.09	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20260428	33.88	33.93	33.28	33.28	80816	33.28	down	down	correct
CWST.US	Casella Waste Systems Inc	20260428	77.78	78.09	75.97	77.75	1108000	77.75	down	down	correct
CXDO.US	Crexendo Inc	20260428	6.71	6.905	6.66	6.8	83300	6.8	up	up	correct
CYAN.US	Cyanotech Corporation	20260428	0.39	0.39	0.39	0.39	0	0.39
CYCN.US	Cyclerion Therapeutics Inc	20260428	2.89	3.09	2.832	3.04	92600	3.04	up	down	incorrect
CYPS.US	Cyclo3pss Corporation	20260428	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260428	10.34	10.4	9.98	10.1	418000	10.1	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260428	62.44	63.6	60.6	60.69	2213100	60.69	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260428	23.32	23.72	23.29	23.65	29700	23.65	up	up	correct
CZR.US	Caesars Entertainment Inc	20260428	28.1	28.5	27.23	27.31	3678700	27.31	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260428	20.93	21.29	20.86	21.22	13500	21.22	up	up	correct
DAKT.US	Daktronics Inc	20260428	19.68	19.73	19.12	19.12	213800	19.12	down	down	correct
DARE.US	Daré Bioscience Inc	20260428	2.17	2.26	2.14	2.19	171100	2.19	up	up	correct
DBGI.US	Digital Brands Group Inc	20260428	1.37	1.46	1.35	1.38	190500	1.38	up	up	correct
DBVT.US	DBV Technologies S.A	20260428	20.81	21.05	20.57	20.8	161100	20.8	down	down	correct
DBX.US	Dropbox Inc	20260428	24.38	24.62	23.845	23.99	3166800	23.99	down	down	correct
DCBO.US	Docebo Inc	20260428	18.8	19.11	18.5	18.93	134102	18.93	up	up	correct
DCGO.US	DocGo Inc	20260428	0.683	0.725	0.65	0.719	428300	0.719	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260428	36.45	36.9	36.12	36.15	197700	36.15	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20260428	19.59	19.74	19.175	19.58	1399	19.58	down	down	correct
DCTH.US	Delcath Systems Inc	20260428	10.75	10.87	10.53	10.55	191900	10.55	down	up	incorrect
DDOG.US	Datadog Inc	20260428	133.4	136	131.06	131.55	3296100	131.55	down	up	incorrect
DFH.US	Dream Finders Homes Inc	20260428	14.96	15.21	14.5833	14.78	451490	14.78	down	down	correct
DGICA.US	Donegal Group Inc	20260428	17.76	18.04	17.76	18	116980	17.794	up	down	incorrect
DGICB.US	Donegal Group Inc	20260428	18.7065	19.32	18.7065	19.32	478	19.1444	up	down	incorrect
DGII.US	Digi International Inc	20260428	56.17	56.29	53.51	54.78	276700	54.78	down	up	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260428	1.01	1.02	0.99	1.01	143200	1.01
DHC.US	Diversified Healthcare Trust	20260428	7.59	7.75	7.54	7.71	1662800	7.71	up	up	correct
DHCNI.US	DHCNI	20260428	17.59	17.89	17.5	17.75	12600	17.75	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260428	18.63	18.9	18.63	18.9	8701	18.9	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260428	5.39	5.485	5.03	5.05	129800	5.05	down	down	correct
DIOD.US	Diodes Incorporated	20260428	98.01	100.25	95.08	96.67	618700	96.67	down	down	correct
DJCO.US	Daily Journal Corporation	20260428	521.09	535	518.9	524.9	22100	524.9	up	up	correct
DKNG.US	DraftKings Inc	20260428	23.29	23.75	23.09	23.4	6684600	23.4	up	up	correct
DLHC.US	DLH Holdings Corp	20260428	5.84	5.85	5.84	5.85	1200	5.85	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260428	13.77	13.93	13.43	13.6	1000787	13.6	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260428	1.43	1.49	1.42	1.42	30200	1.42	down	down	correct
DLTH.US	Duluth Holdings Inc	20260428	3.68	3.75	3.505	3.52	30300	3.52	down	up	incorrect
DLTR.US	Dollar Tree Inc	20260428	99.19	99.5	96.04	98.22	3654700	98.22	down	up	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20260428	6.28	6.345	6.22	6.22	102800	6.22	down	up	incorrect
DMLP.US	Dorchester Minerals L.P	20260428	28.34	28.4699	27.6975	28.23	130377	28.23	down	up	incorrect
DMRC.US	Digimarc Corporation	20260428	7.09	7.21	6.75	7.07	71656	7.07	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20260428	19.97	20.435	19.84	20.06	1082200	20.06	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260428	4.02	4.055	3.75	3.78	2040800	3.78	down	down	correct
DOCU.US	DocuSign Inc	20260428	46.41	47.65	45.76	45.78	2367800	45.78	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260428	1.22	1.2266	1.18	1.2	26800	1.2	down	down	correct
DOMO.US	Domo Inc	20260428	3.52	3.82	3.52	3.75	707200	3.75	up	up	correct
DORM.US	Dorman Products Inc	20260428	111.12	113.63	109.59	110.88	233300	110.88	down	down	correct
DOX.US	Amdocs Limited	20260428	65.3	65.92	63.97	64.27	1039400	64.27	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260428	5.06	5.133	4.87	4.88	12600	4.88	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260428	5.53	5.62	5.25	5.28	1293819	5.28	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260428	16.78	17.67	16.61	17.336	3400	17.1367	up	up	correct
DRIO.US	DarioHealth Corp	20260428	7.59	7.69	7.3	7.4	13600	7.4	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260428	1.21	1.28	1.21	1.26	54500	1.26	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260428	0.0183	0.0183	0.0183	0.0183	700	0.0183
DRVN.US	Driven Brands Holdings Inc	20260428	12.73	12.93	12.405	12.57	1102900	12.57	down	down	correct
DSGN.US	Design Therapeutics Inc	20260428	12.77	13.24	12.77	12.81	219100	12.81	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260428	71.2	72.33	70.41	70.91	643700	70.91	down	down	correct
DSP.US	Viant Technology Inc	20260428	10.5	10.6992	10.38	10.57	115929	10.57	up	up	correct
DSWL.US	Deswell Industries Inc	20260428	3.34	3.38	3.34	3.35	3800	3.35	up	up	correct
DTIL.US	Precision BioSciences Inc	20260428	7	7.24	6.945	7.1	104000	7.1	up	up	correct
DTSS.US	Datasea Inc	20260428	0.9038	1	0.9038	0.97	37711	0.97	up	up	correct
DTST.US	Data Storage Corporation	20260428	4.08	4.16	4	4.01	47000	4.01	down	down	correct
DTSTW.US	Data Storage Corporation	20260428	0.0525	0.0552	0.0525	0.0549	54170	0.0549	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260428	1.46	1.46	1.34	1.39	51100	1.39	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260428	102.18	107.525	102.18	106.24	1485100	106.24	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260428	8.71	8.79	8.31	8.39	373756	8.39	down	down	correct
DWSN.US	Dawson Geophysical Company	20260428	3.73	3.83	3.43	3.57	109500	3.57	down	down	correct
DXCM.US	DexCom Inc	20260428	61.68	62.44	59.09	59.32	5590700	59.32	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260428	0.63	0.64	0.62	0.62	65400	0.62	down	down	correct
DXPE.US	DXP Enterprises Inc	20260428	167.97	171.93	165.07	170.66	252500	170.66	up	up	correct
DXYN.US	The Dixie Group Inc	20260428	0.33	0.33	0.33	0.33	2501	0.33
DYAI.US	Dyadic International Inc	20260428	0.85	0.85	0.8	0.81	27700	0.81	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260428	18.04	19	17.94	18.16	2127300	18.16	up	up	correct
EA.US	Electronic Arts Inc	20260428	203.47	203.64	202.31	202.53	1715100	202.53	down	down	correct
EBAY.US	eBay Inc	20260428	100.99	101.5	99.73	100.36	3884700	100.36	down	down	correct
EBC.US	Eastern Bankshares Inc	20260428	20.15	20.324	20.065	20.14	2140300	20.14	down	down	correct
EBET.US	Esports Technologies Inc	20260428	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260428	22.09	22.25	22	22.1	49200	22.1	up	up	correct
EBON.US	Ebang International Holdings Inc	20260428	2.58	2.58	2.46	2.56	2700	2.56	down	down	correct
ECOR.US	electroCore Inc	20260428	6.05	6.24	5.85	6.15	36000	6.15	up	up	correct
ECPG.US	Encore Capital Group Inc	20260428	84.7	85.24	83.66	84.07	138900	84.07	down	down	correct
EDAP.US	EDAP TMS S.A	20260428	3.18	3.33	3.15	3.28	36300	3.28	up	up	correct
EDIT.US	Editas Medicine Inc	20260428	2.88	3.075	2.855	3.06	1269800	3.06	up	up	correct
EDRY.US	EuroDry Ltd	20260428	20.29	20.29	19.25	19.25	16691	19.25	down	up	incorrect
EDSA.US	Edesa Biotech Inc	20260428	10.4	15.5	10.01	14.26	4048000	14.26	up	down	incorrect
EDTK.US	Skillful Craftsman Education Technology Limited	20260428	1.04	1.04	1	1	800	1	down	up	incorrect
EDUC.US	Educational Development Corporation	20260428	1.42	1.47	1.39	1.43	6000	1.43	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20260428	76.12	76.99	74.81	75.72	596000	75.72	down	up	incorrect
EEIQ.US	Elite Education Group International Limited	20260428	3.61	3.66	3.31	3.31	18100	3.31	down	up	incorrect
EFOI.US	Energy Focus Inc	20260428	4.25	4.3	3.7	3.84	235185	3.84	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260428	60.3	60.9	59.3	59.38	475100	59.38	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260428	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260428	7.62	7.655	7.46	7.58	148623	7.58	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260428	26.46	26.78	26.26	26.45	202400	26.45	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260428	29.065	29.065	29.065	29.065	100	29.065
EGRX.US	Eagle Pharmaceuticals Inc	20260428	0.38	0.38	0.38	0.38	0	0.38
EH.US	EHang Holdings Limited	20260428	9.9	10.03	9.785	9.86	450200	9.86	down	up	incorrect
EHTH.US	eHealth Inc	20260428	1.76	1.98	1.735	1.9	467483	1.9	up	down	incorrect
EIOAX.US	EIOAX	20260428	8.29	8.29	8.29	8.29	0	8.29
EIOMX.US	EIOMX	20260428	8.17	8.17	8.17	8.17	0	8.17
EJH.US	E	20260428	1.62	1.62	1.55	1.59	9216	1.59	down	up	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20260428	11.5	11.64	10.85	11.21	46000	11.21	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260428	3.45	3.625	3.4	3.48	1064500	3.48	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260428	0.12	0.12	0.12	0.12	14	0.12
ELSE.US	Electro	20260428	7.62	7.64	7.62	7.63	19800	7.63	up	up	correct
ELTK.US	Eltek Ltd	20260428	8.62	8.88	8.62	8.88	300	8.88	up	up	correct
ELYS.US	Elys Game Technology Corp	20260428	0.0003	0.0003	0.0003	0.0003	12040	0.0003
EM.US	Smart Share Global Limited	20260428	1.2	1.22	1.19	1.195	1402489	1.195	down	down	correct
EML.US	The Eastern Company	20260428	22	22.53	22	22.05	10100	22.05	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260428	0.87	0.9	0.826	0.826	313700	0.826	down	down	correct
ENPH.US	Enphase Energy Inc	20260428	35.15	35.41	34.22	34.3	9706800	34.3	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260428	0.395	0.395	0.37	0.383	145100	0.383	down	down	correct
ENSG.US	The Ensign Group Inc	20260428	192.28	195.58	186.83	188.3	347700	188.3	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20260428	13.26	13.78	13.26	13.71	102662	13.71	up	down	incorrect
ENTG.US	Entegris Inc	20260428	149.44	151.16	142.61	144.72	3990700	144.62	down	up	incorrect
ENTX.US	Entera Bio Ltd	20260428	1.17	1.17	1.11	1.13	132912	1.13	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20260428	5.27	5.79	4.91	5.32	1291300	5.32	up	down	incorrect
ENVX.US	Enovix Corporation	20260428	6.25	6.4	6.125	6.37	4008600	6.37	up	up	correct
EOLS.US	Evolus Inc	20260428	5.22	5.38	5.2	5.27	569200	5.27	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260428	6.97	7.01	6.66	6.81	16792800	6.81	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260428	6.26	6.315	6.1701	6.24	94780	6.24	down	up	incorrect
EQ.US	Equillium Inc	20260428	2.06	2.22	2.01	2.05	159900	2.05	down	up	incorrect
EQBK.US	Equity Bancshares Inc	20260428	45.86	46.33	45.78	46.2	135000	46.2	up	down	incorrect
EQIX.US	Equinix Inc. (REIT)	20260428	1090.41	1097.51	1063.29	1076.4	807100	1076.4	down	up	incorrect
ERAS.US	Erasca Inc. Common Stock	20260428	10.51	10.6	8.7	9.9	51259600	9.9	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260428	11.11	11.32	11.05	11.3	7777300	11.3	up	up	correct
ERIE.US	Erie Indemnity Company	20260428	235.2	236.14	228.76	229.94	232200	229.94	down	down	correct
ERII.US	Energy Recovery Inc	20260428	11	11.12	10.81	11.09	720200	11.09	up	up	correct
ESCA.US	Escalade Incorporated	20260428	18.48	18.6	18.0301	18.34	14221	18.34	down	down	correct
ESEA.US	Euroseas Ltd	20260428	69.21	71.845	69.21	71.565	30309	71.565	up	up	correct
ESLT.US	Elbit Systems Ltd	20260428	819.65	836.85	816.27	834.05	84500	834.05	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20260428	1.93	2.02	1.89	1.91	6356400	1.91	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20260428	105.84	111.75	105.5	106.75	111800	106.75	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260428	28.895	28.905	28.61	28.647	4500	28.647	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260428	64.75	66.24	63.5	64.4	403800	64.4	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260428	23.77	24.17	23.6	24.16	230400	24.16	up	up	correct
ETSY.US	Etsy Inc	20260428	65.5	65.99	62.44	63.21	5154346	63.21	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260428	11.72	12.06	11.575	11.99	64900	11.99	up	up	correct
EVER.US	EverQuote Inc	20260428	15.97	16.3	15.9	16.16	596300	16.16	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260428	0.008	0.009	0.008	0.009	102600	0.009	up	up	correct
EVGN.US	Evogene Ltd	20260428	0.79	0.83	0.77	0.79	65100	0.79
EVGO.US	EVgo Inc. Class A Common Stock	20260428	2.12	2.185	2.105	2.13	2082300	2.13	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260428	0.015	0.02	0.012	0.012	19200	0.012	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260428	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260428	6.56	6.82	6.55	6.79	2347300	6.79	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260428	0.121	0.14	0.121	0.1399	867	0.1399	up	up	correct
EVOL.US	Evolving Systems Inc	20260428	0.5	0.5	0.49	0.49	10500	0.49	down	down	correct
EWBC.US	East West Bancorp Inc	20260428	125.91	126.5	124.46	124.92	666700	124.92	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260428	5.82	5.82	5.81	5.81	161900	5.81	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20260428	30.94	32.47	30.45	30.99	3438400	30.99	up	up	correct
EXC.US	Exelon Corporation	20260428	46.91	47.2	46.65	47.04	4205700	47.04	up	up	correct
EXEL.US	Exelixis Inc	20260428	44.72	45.54	44.72	44.93	1984800	44.93	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260428	0.945	1.04	0.945	1.02	668800	1.02	up	up	correct
EXLS.US	ExlService Holdings Inc	20260428	30.95	31.42	30.45	30.64	2684700	30.64	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260428	149.12	149.2	146.74	147.38	985500	147.38	down	down	correct
EXPE.US	Expedia Group Inc	20260428	244.7	247.2	238	242.17	1698900	242.17	down	down	correct
EXPI.US	eXp World Holdings Inc	20260428	6.52	6.66	6.505	6.56	981900	6.56	up	up	correct
EXPO.US	Exponent Inc	20260428	66.82	68.4	66.72	66.94	452900	66.94	up	up	correct
EXTR.US	Extreme Networks Inc	20260428	17.35	17.475	16.712	17.05	2823125	17.05	down	down	correct
EYE.US	National Vision Holdings Inc	20260428	24.87	25.48	23.905	24.08	1902300	24.08	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260428	35.42	35.42	35.42	35.42	7	35.2791
EYPT.US	EyePoint Pharmaceuticals Inc	20260428	13.44	13.85	13.28	13.47	612300	13.47	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260428	1.19	1.36	1.19	1.36	7600	1.36	up	up	correct
EZPW.US	EZCORP Inc	20260428	31.59	32.5	31.59	32.25	897400	32.25	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260428	12.72	13.12	12.53	13.05	1063953	13.05	up	up	correct
FAMI.US	Farmmi Inc	20260428	1.21	1.21	1.21	1.21	1400	1.21
FANG.US	Diamondback Energy Inc	20260428	200	201.15	196.6	200.06	1863600	200.06	up	up	correct
FARM.US	Farmer Bros. Co	20260428	1.25	1.27	1.25	1.25	441524	1.25
FAST.US	Fastenal Company	20260428	45.49	45.49	44.49	44.68	5630800	44.68	down	up	incorrect
FATE.US	Fate Therapeutics Inc	20260428	1.3	1.34	1.28	1.3	738728	1.3
FB.US	Meta Platforms Inc.	20260428	43.609	43.609	43.57	43.57	200	43.57	down	down	correct
FBIO.US	Fortress Biotech Inc	20260428	2.29	2.29	2.21	2.24	315000	2.24	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260428	14.33	14.45	14.28	14.43	6600	14.43	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260428	57.38	58.47	54.19	57.99	43600	57.99	up	up	correct
FBNC.US	First Bancorp	20260428	59.92	60.48	59.41	59.67	169886	59.67	down	up	incorrect
FBRT.US	PE	20260428	19.62	19.8704	19.62	19.66	13041	19.66	up	down	incorrect
FBRX.US	Forte Biosciences Inc	20260428	26.79	27.05	26.1	26.385	237200	26.385	down	up	incorrect
FCAP.US	First Capital Inc	20260428	53.94	56.4	53.94	56.4	9800	56.4	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20260428	43.46	44.36	42.85	43.74	62100	43.74	up	down	incorrect
FCCO.US	First Community Corporation	20260428	30.29	30.57	30.1	30.19	41200	30.19	down	up	incorrect
FCEL.US	FuelCell Energy Inc	20260428	10.24	10.34	9.64	9.94	3578800	9.94	down	down	correct
FCFS.US	FirstCash Inc	20260428	218.6	222.58	212.86	214.07	408100	214.07	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20260428	1973.76	2010.17	1954.61	1983.39	70300	1983.39	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260428	21.56	21.84	21.4	21.69	13800	21.69	up	up	correct
FCREX.US	FCREX	20260428	11.87	11.87	11.87	11.87	0	11.87
FCRIX.US	FCRIX	20260428	11.91	11.91	11.91	11.91	0	11.91
FCRUX.US	FCRUX	20260428	11.85	11.85	11.85	11.85	0	11.85
FCUV.US	Focus Universal Inc. Common Stock	20260428	1.48	1.48	1.3	1.4	68100	1.4	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260428	46.58	46.58	45.65	45.65	5000	45.65	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260428	9.4	9.659	9.36	9.42	437100	9.42	up	up	correct
FDUS.US	Fidus Investment Corporation	20260428	18.39	18.7	18.37	18.68	158300	18.68	up	up	correct
FECAX.US	FECAX	20260428	22.15	22.15	22.15	22.15	0	22.15
FEIM.US	Frequency Electronics Inc	20260428	49.52	50.51	47.63	48.77	113000	48.77	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260428	103.89	104.99	97.59	103.05	577000	103.05	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260428	0.38	0.4	0.35	0.373	496300	0.373	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260428	6.85	6.93	6.66	6.7	54068	6.7	down	down	correct
FFBC.US	First Financial Bancorp	20260428	31.01	31.22	30.65	30.82	699900	30.82	down	down	correct
FFBW.US	FFBW Inc	20260428	15.25	15.25	15.25	15.25	500	15.25
FFIC.US	Flushing Financial Corporation	20260428	16.03	16.37	16.03	16.36	220000	16.36	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260428	32.6	32.84	32.47	32.68	705800	32.68	up	up	correct
FFIV.US	F5 Networks Inc	20260428	299.08	305.06	290.6	303.79	1714400	303.79	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20260428	8.61	9.31	8.52	9.1	102200	9.1	up	down	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20260428	18.09	18.5	18.045	18.44	6800	18.44	up	down	incorrect
FHB.US	First Hawaiian Inc	20260428	27.58	27.78	26.95	27.16	2119400	27.16	down	down	correct
FHN.US	PF	20260428	17.86	17.86	17.67	17.69	4403	17.69	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260428	5.21	5.36	5.01	5.17	129035	5.17	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20260428	35.62	35.83	35.37	35.68	1332300	35.68	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260428	16.4899	16.4899	16.01	16.13	12619	16.13	down	up	incorrect
FISI.US	Financial Institutions Inc	20260428	34.48	35.25	34.48	35	89500	35	up	down	incorrect
FISV.US	Fiserv Inc	20260428	61.74	62.37	61.12	61.6	4100300	61.6	down	up	incorrect
FITB.US	Fifth Third Bancorp	20260428	50.82	51	50.09	50.31	4249100	50.31	down	down	correct
FITBI.US	Fifth Third Bancorp	20260428	25.34	25.35	25.31	25.35	41500	25.35	up	up	correct
FITBO.US	Fifth Third Bancorp	20260428	19.38	19.473	19.31	19.35	12400	19.35	down	down	correct
FITBP.US	Fifth Third Bancorp	20260428	23.76	23.89	23.76	23.89	8000	23.89	up	up	correct
FIVE.US	Five Below Inc	20260428	235.82	236.48	228.73	232.54	1026700	232.54	down	down	correct
FIVN.US	Five9 Inc	20260428	16.42	17.19	16.42	16.76	1830000	16.76	up	up	correct
FIZZ.US	National Beverage Corp	20260428	34.58	35.37	34.48	34.51	209700	34.51	down	down	correct
FKWL.US	Franklin Wireless Corp	20260428	3.58	3.6	3.57	3.6	3800	3.6	up	up	correct
FLEX.US	Flex Ltd	20260428	86.79	89.39	84.67	87.16	4744800	87.16	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260428	15.59	15.59	15.11	15.3	517900	15.3	down	down	correct
FLL.US	Full House Resorts Inc	20260428	2.42	2.44	2.36	2.4	223000	2.4	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260428	12.78	12.95	11.94	12.35	5592700	12.35	down	down	correct
FLNT.US	Fluent Inc	20260428	3.25	3.25	3.25	3.25	3700	3.25
FLUX.US	Flux Power Holdings Inc	20260428	1.22	1.24	1.2	1.2	31600	1.2	down	down	correct
FLWS.US	1	20260428	3.7	3.75	3.58	3.71	458300	3.71	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260428	25.0446	25.05	25	25.0448	1938	25.0448	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260428	54.6	56.28	52.0918	56.01	74133	56.01	up	up	correct
FLYW.US	Flywire Corporation	20260428	13.75	13.945	13.46	13.58	1064000	13.58	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260428	27.61	27.865	27.5	27.67	44818	27.67	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260428	43.56	44.13	43.435	43.77	89962	43.77	up	up	correct
FMNB.US	Farmers National Banc Corp	20260428	14.01	14.38	13.97	14.37	312900	14.37	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260428	6.354	6.65	6	6.21	46809	6.21	down	down	correct
FNKO.US	Funko Inc	20260428	4.33	4.47	4.325	4.41	349200	4.41	up	up	correct
FNLC.US	The First Bancorp Inc	20260428	29.12	29.7	28.86	29.38	18000	29.38	up	up	correct
FNWB.US	First Northwest Bancorp	20260428	9.82	10.17	9.6	10.02	77856	10.02	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20260428	33.52	34.08	33.02	33.03	6800	33.03	down	down	correct
FONR.US	FONAR Corporation	20260428	18.87	18.89	18.86	18.89	73500	18.89	up	up	correct
FORA.US	Forian Inc	20260428	2.15	2.1558	2.15	2.15	26032	2.15
FORM.US	FormFactor Inc	20260428	134.1	139.11	130.2	134.18	2465100	134.18	up	up	correct
FORR.US	Forrester Research Inc	20260428	6.04	6.26	6	6.23	88200	6.23	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260428	132.48	132.48	132.48	132.48	29	132.48
FOSL.US	Fossil Group Inc	20260428	4.48	4.63	4.28	4.56	574879	4.56	up	up	correct
FOX.US	Fox Corporation	20260428	57.63	57.75	56.45	56.58	728300	56.58	down	down	correct
FOXA.US	Fox Corporation	20260428	63.12	64.45	62.93	63.15	1980800	63.15	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260428	17.26	17.71	16.93	17.69	337400	17.69	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260428	56.97	58.81	56.97	58.81	21300	58.4552	up	up	correct
FRBA.US	First Bank	20260428	15.82	15.99	15.23	15.41	213700	15.41	down	down	correct
FRHC.US	Freedom Holding Corp	20260428	152.07	152.07	148.5	150	24600	150	down	down	correct
FRME.US	First Merchants Corporation	20260428	40.64	40.87	40.32	40.48	319200	40.48	down	down	correct
FROG.US	JFrog Ltd	20260428	46.34	47.5	44.77	45.5	2794400	45.5	down	down	correct
FROPX.US	FROPX	20260428	14.67	14.67	14.67	14.67	0	14.67
FRPH.US	FRP Holdings Inc	20260428	21.53	21.73	21.35	21.64	29600	21.64	up	up	correct
FRPT.US	Freshpet Inc	20260428	65.46	66.49	64.8	65.65	648000	65.65	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260428	8.46	8.69	8.25	8.29	5277000	8.29	down	down	correct
FRST.US	Primis Financial Corp	20260428	14.86	14.97	14.62	14.84	432500	14.84	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20260428	2.01	2.06	1.94	2.02	26600	2.02	up	down	incorrect
FSBC.US	Five Star Bancorp	20260428	41.39	41.49	39.985	40.31	102317	40.31	down	up	incorrect
FSBW.US	FS Bancorp Inc	20260428	41.14	42.295	41.14	41.98	11022	41.98	up	up	correct
FSEA.US	First Seacoast Bancorp	20260428	11.98	12	11.64	11.64	678	11.64	down	down	correct
FSLR.US	First Solar Inc	20260428	196.41	197.73	194.13	195.86	1687600	195.86	down	down	correct
FSTR.US	L.B. Foster Company	20260428	31.94	32.17	31.07	31.32	87300	31.32	down	down	correct
FSV.US	FirstService Corporation	20260428	147.42	147.96	142.83	143.02	181100	143.02	down	down	correct
FTCI.US	FTC Solar Inc	20260428	4.9	4.99	4.58	4.78	28200	4.78	down	down	correct
FTDR.US	Frontdoor Inc	20260428	61.28	62.8	60.85	62.01	809500	62.01	up	up	correct
FTEK.US	Fuel Tech Inc	20260428	1.43	1.56	1.37	1.55	1368555	1.55	up	up	correct
FTFT.US	Future FinTech Group Inc	20260428	1.62	1.87	1.61	1.85	411700	1.85	up	up	correct
FTHM.US	Fathom Holdings Inc	20260428	0.9306	1	0.9306	0.9733	194307	0.9733	up	up	correct
FTNT.US	Fortinet Inc	20260428	86.74	87.44	85.44	85.72	3890500	85.72	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260428	8.705	8.72	8.68	8.685	61900	8.685	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260428	7.72	8.105	7.415	7.44	683100	7.44	down	up	incorrect
FULT.US	Fulton Financial Corporation	20260428	22.1	22.17	21.69	21.73	2739800	21.73	down	up	incorrect
FULTP.US	Fulton Financial Corporation	20260428	18.85	18.89	18.49	18.645	8200	18.645	down	up	incorrect
FUNC.US	First United Corporation	20260428	38.09	38.46	37.55	38.46	6900	38.46	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20260428	10.12	10.18	9.98	10.07	63800	10.07	down	down	correct
FUSB.US	First US Bancshares Inc	20260428	15.98	15.99	15.75	15.99	800	15.99	up	up	correct
FUTU.US	Futu Holdings Limited	20260428	157.68	157.68	150.62	155.11	1114600	155.11	down	down	correct
FVCB.US	FVCBankcorp Inc	20260428	15.78	16.195	15.72	15.77	252000	15.77	down	down	correct
FWONA.US	Formula One Group	20260428	80.05	80.08	79.05	79.57	120800	79.57	down	up	incorrect
FWONK.US	Formula One Group	20260428	87.07	87.885	85.98	86.04	2408400	86.04	down	up	incorrect
FWRD.US	Forward Air Corporation	20260428	22.8	22.96	22.06	22.41	379200	22.41	down	up	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260428	13.15	13.45	12.78	12.86	1057800	12.86	down	up	incorrect
FXNC.US	First National Corporation	20260428	28.4	29.35	28.4	28.71	89100	28.71	up	down	incorrect
GABC.US	German American Bancorp Inc	20260428	44.26	44.795	43.22	43.23	168181	43.23	down	down	correct
GAIA.US	Gaia Inc	20260428	3.03	3.13	3.03	3.11	49400	3.11	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260428	16.33	16.5	15.78	16.22	380500	16.22	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260428	24.98	24.99	24.98	24.98	2500	24.98
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260428	24.126	24.127	24.126	24.127	800	24.127	up	up	correct
GALT.US	Galectin Therapeutics Inc	20260428	2.34	2.39	2.31	2.32	138000	2.32	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260428	3.79	3.92	3.79	3.91	305408	3.91	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260428	0.58	0.65	0.562	0.6	4610800	0.6	up	up	correct
GANX.US	Gain Therapeutics Inc	20260428	1.94	1.97	1.85	1.85	456644	1.85	down	down	correct
GASS.US	StealthGas Inc	20260428	9.68	9.68	9.45	9.64	92975	9.64	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260428	49.83	50.07	49.24	49.45	749700	49.45	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260428	13.43	13.55	13.31	13.42	1683000	13.42	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260428	28.64	28.64	27.1	27.39	3400	27.39	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260428	14.81	14.81	14.81	14.81	0	14.81
GCBC.US	Greene County Bancorp Inc	20260428	24.3	24.74	23.93	24.6	19500	24.6	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20260428	10.85	11.03	10.74	10.9	263695	10.9	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20260428	22.61	22.61	22.61	22.61	0	22.61
GDEN.US	Golden Entertainment Inc	20260428	28.49	28.675	28.29	28.58	1069144	25.8271	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20260428	16.25	16.4	16.07	16.07	1961	16.07	down	up	incorrect
GDEVW.US	Nexters Inc. Warrant	20260428	0.011	0.011	0.011	0.011	0	0.011
GDRX.US	GoodRx Holdings Inc	20260428	2.29	2.36	2.29	2.32	957400	2.32	up	down	incorrect
GDS.US	GDS Holdings Limited	20260428	42.12	42.72	41.325	41.81	1687600	41.81	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260428	5.65	5.8	5.57	5.6	949300	5.6	down	down	correct
GECC.US	Great Elm Capital Corporation	20260428	5.54	5.6	5.53	5.54	22696	5.54
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260428	25.4	25.4	25.4	25.4	300	25.4
GEG.US	Great Elm Group Inc	20260428	2.05	2.06	2.05	2.06	1400	2.06	up	up	correct
GENC.US	Gencor Industries Inc	20260428	14.87	14.97	14.79	14.79	6312	14.79	down	down	correct
GENE.US	Genetic Technologies Limited	20260428	1895.422	1899.5	1895.422	1899.5	126	1899.5	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260428	10.25	10.25	9.77	9.82	175843	9.82	down	down	correct
GERN.US	Geron Corporation	20260428	1.52	1.57	1.5	1.51	9451400	1.51	down	down	correct
GEVO.US	Gevo Inc	20260428	1.79	1.84	1.77	1.83	1371700	1.83	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260428	0.537	0.6	0.53	0.562	893700	0.562	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260428	0.0798	0.0798	0.0798	0.0798	7719	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260428	58.21	59.79	57.93	59.49	3230100	59.49	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260428	43.07	43.7	41.94	43.59	1136000	43.59	up	up	correct
GH.US	Guardant Health Inc	20260428	86.04	86.6	82.07	83.09	2801300	83.09	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260428	19.47	20.105	18.93	19.85	158900	19.85	up	up	correct
GIGGU.US	GigCapital4 Inc	20260428	11	11	11	11	0	11
GIGGW.US	GigCapital4 Inc	20260428	0.415	0.415	0.415	0.415	16245	0.415
GIGM.US	GigaMedia Limited	20260428	1.41	1.46	1.41	1.46	7500	1.46	up	up	correct
GIII.US	G	20260428	31.8	32.03	31.12	31.44	398500	31.44	down	down	correct
GILD.US	Gilead Sciences Inc	20260428	130.33	130.47	128.34	129.26	5940300	129.26	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260428	17.17	17.17	16.1	16.49	562800	16.49	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260428	0.271	0.279	0.255	0.263	197800	0.263	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260428	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260428	24.52	24.52	24.52	24.52	0	24.52
GLAD.US	Gladstone Capital Corporation	20260428	18.41	18.67	18.3	18.67	136800	18.67	up	up	correct
GLBE.US	Global	20260428	32.29	32.67	31.22	31.94	1021500	31.94	down	down	correct
GLBS.US	Globus Maritime Limited	20260428	2.22	2.35	2.15	2.15	18000	2.15	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20260428	5.23	5.23	4.95	5	3247	5	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260428	7.73	7.77	7.66	7.66	41799	7.66	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260428	0.615	0.62	0.58	0.589	83900	0.589	down	down	correct
GLNG.US	Golar LNG Limited	20260428	53.36	53.67	52.48	52.84	1615100	52.84	down	down	correct
GLPG.US	Galapagos NV	20260428	28.5	28.71	28.27	28.42	139900	28.42	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260428	47.54	48.03	47.14	48.02	2601800	48.02	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260428	19.03	19.22	18.73	18.81	212100	18.81	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260428	24.03	24.03	24.03	24.03	0	24.03
GLSI.US	Greenwich LifeSciences Inc	20260428	23.89	24	22.71	22.8	87900	22.8	down	down	correct
GLTO.US	Galecto Inc	20260428	25.5	26.09	24.17	24.23	111692	24.23	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260428	19.16	19.85	18.68	19.01	713387	19.01	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20260428	0.153	0.153	0.153	0.153	3800	0.153
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260428	0.02	0.02	0.02	0.02	2700	0.02
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260428	23.39	23.39	23.39	23.39	0	23.39
GNLN.US	Greenlane Holdings Inc	20260428	4.19	5	3.74	3.77	178100	3.77	down	down	correct
GNPX.US	Genprex Inc	20260428	0.93	0.939	0.898	0.925	802600	0.925	down	down	correct
GNSS.US	Genasys Inc	20260428	1.91	1.935	1.845	1.89	70858	1.89	down	up	incorrect
GNTX.US	Gentex Corporation	20260428	23.97	24.01	23.25	23.44	2170000	23.44	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20260428	8.05	8.154	7.79	7.89	2267100	7.89	down	up	incorrect
GOCO.US	GoHealth Inc	20260428	1.161	1.19	1.11	1.14	28483	1.14	down	up	incorrect
GOGO.US	Gogo Inc	20260428	4.08	4.15	3.88	4.04	1412900	4.04	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260428	12.67	12.76	12.6	12.75	344600	12.75	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260428	22.16	22.26	22.16	22.18	1000	22.18	up	up	correct
GOOG.US	Alphabet Inc	20260428	346.92	349.9	344.28	347.5	18502300	347.5	up	up	correct
GOOGL.US	Alphabet Inc	20260428	348.55	352.42	346.12	349.78	27824100	349.78	up	up	correct
GOSS.US	Gossamer Bio Inc	20260428	0.348	0.35	0.327	0.345	7900200	0.345	down	down	correct
GOVX.US	GeoVax Labs Inc	20260428	1.12	1.14	1.1	1.1	92600	1.1	down	down	correct
GP.US	GreenPower Motor Company Inc	20260428	1.01	1.05	0.97	0.995	64100	0.995	down	down	correct
GPRE.US	Green Plains Inc	20260428	16.6	17.09	16.27	16.82	1169481	16.82	up	up	correct
GPRO.US	GoPro Inc	20260428	1.38	1.55	1.35	1.52	9603300	1.52	up	up	correct
GRBK.US	Green Brick Partners Inc	20260428	71.75	71.96	69.77	70.28	155900	70.28	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260428	389.95	390	389.95	389.95	500	389.95
GREE.US	Greenidge Generation Holdings Inc	20260428	1.18	1.22	1.1	1.12	237300	1.12	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260428	20.368	20.368	20.368	20.368	200	20.368
GRFS.US	Grifols S.A	20260428	8.11	8.17	8.07	8.07	1568600	8.07	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260428	25.2	25.2	25.2	25.2	0	25.2
GRIN.US	Grindrod Shipping Holdings Ltd	20260428	29.77	29.77	29.77	29.77	100	29.77
GRMN.US	Garmin Ltd	20260428	257.45	258.98	247.24	247.81	1095900	247.81	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260428	2.445	2.445	2.3	2.31	5300	2.31	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260428	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260428	2.66	2.66	2.56	2.58	19400	2.58	down	up	incorrect
GRPN.US	Groupon Inc	20260428	14.91	15.21	14.25	14.29	1282300	14.29	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20260428	0.099	0.102	0.098	0.1	175204	0.1	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20260428	61.61	62.16	60.48	61.4	20100	61.4	down	down	correct
GRWG.US	GrowGeneration Corp	20260428	1.37	1.395	1.335	1.34	378908	1.34	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20260428	68.225	69.5	67.76	68.645	117462	68.645	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260428	49.2	49.66	47.61	48.94	332600	48.94	down	up	incorrect
GSIT.US	GSI Technology Inc	20260428	7.15	7.44	6.85	7.11	953400	7.11	down	up	incorrect
GSM.US	Ferroglobe PLC	20260428	4.52	4.66	4.42	4.66	939100	4.66	up	down	incorrect
GSRDX.US	GSRDX	20260428	7.53	7.53	7.53	7.53	0	7.53
GSREX.US	GSREX	20260428	7.52	7.52	7.52	7.52	0	7.52
GSRHX.US	GSRHX	20260428	8.01	8.01	8.01	8.01	0	8.01
GSRJX.US	GSRJX	20260428	7.53	7.53	7.53	7.53	0	7.53
GSRQX.US	GSRQX	20260428	7.7	7.7	7.7	7.7	0	7.7
GT.US	The Goodyear Tire & Rubber Company	20260428	7.2	7.2	7.06	7.11	7582800	7.11	down	down	correct
GTBP.US	GT Biopharma Inc	20260428	0.275	0.293	0.27	0.283	571000	0.283	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260428	0.704	0.705	0.68	0.684	79500	0.684	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260428	1.3	1.31	1.29	1.29	5200	1.29	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260428	22.29	23.27	22.01	22.44	9621700	22.44	up	up	correct
GTX.US	Garrett Motion Inc	20260428	20.83	20.91	19.995	20.29	2562000	20.29	down	down	correct
GURE.US	Gulf Resources Inc	20260428	3.39	3.7173	3.25	3.335	439130	3.335	down	down	correct
GWRS.US	Global Water Resources Inc	20260428	7.43	7.53	7.39	7.41	41500	7.41	down	up	incorrect
GYRO.US	Gyrodyne LLC	20260428	7.44	7.62	7.44	7.62	300	7.62	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20260428	30.92	31.33	30.685	31.07	268370	31.07	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260428	0.93	0.93	0.55	0.75	4188000	0.75	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260428	0.07	0.07	0.07	0.07	0	0.07
HALO.US	Halozyme Therapeutics Inc	20260428	65.27	65.28	62.6	63.86	1311300	63.86	down	down	correct
HAS.US	Hasbro Inc	20260428	95.49	96.53	94.79	95.54	1629600	95.54	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260428	16.69	16.78	16.48	16.55	17326000	16.55	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20260428	22.14	22.2	22.01	22.101	9500	22.101	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260428	17	17.055	17	17	9200	17
HBCP.US	Home Bancorp Inc	20260428	63.12	64	63.045	63.39	46169	63.39	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260428	6.83	6.83	6.4	6.45	29924	6.45	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260428	18.18	18.5	17.95	18.39	220200	18.39	up	up	correct
HBT.US	HBT Financial Inc	20260428	28.23	29.16	27.76	28.64	111200	28.64	up	up	correct
HCAT.US	Health Catalyst Inc	20260428	1.35	1.413	1.285	1.34	827349	1.34	down	down	correct
HCKT.US	The Hackett Group Inc	20260428	12.8	13.34	12.8	13.14	171700	13.14	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260428	13.62	13.74	13.3	13.59	35000	13.59	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260428	21.8	21.96	21.42	21.57	736100	21.57	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260428	2.24	2.24	2.15	2.18	66700	2.18	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260428	0.385	0.423	0.38	0.4	1369800	0.4	up	up	correct
HDSN.US	Hudson Technologies Inc	20260428	6.34	6.35	6.24	6.34	145600	6.34
HELE.US	Helen of Troy Limited	20260428	23.39	23.85	22.57	23.45	846900	23.45	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260428	0.065	0.072	0.051	0.07	68100	0.07	up	up	correct
HEPS.US	D	20260428	2.77	2.8	2.75	2.78	164000	2.78	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260428	19.49	19.5	18.9626	18.9626	122	18.9626	down	up	incorrect
HFFG.US	HF Foods Group Inc	20260428	1.97	1.98	1.935	1.96	51100	1.96	down	up	incorrect
HFWA.US	Heritage Financial Corporation	20260428	27.47	27.85	26.6	27.59	380665	27.59	up	down	incorrect
HGBL.US	Heritage Global Inc	20260428	1.41	1.43	1.4	1.42	8300	1.42	up	down	incorrect
HIFS.US	Hingham Institution for Savings	20260428	293.33	294.98	288.25	290.76	43000	290.76	down	down	correct
HIHO.US	Highway Holdings Limited	20260428	0.81	0.83	0.81	0.824	8626	0.824	up	up	correct
HIMX.US	Himax Technologies Inc	20260428	11.04	11.12	10.68	10.94	2216200	10.94	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260428	2.53	2.55	2.51	2.51	285129	2.51	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260428	2.38	2.38	2.25	2.3	15511400	2.3	down	down	correct
HLIT.US	Harmonic Inc	20260428	10.5	10.5	10.13	10.21	808200	10.21	down	down	correct
HLMN.US	Hillman Solutions Corp	20260428	7.95	8.4	7.89	8.33	2781700	8.33	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20260428	89.46	93.47	88.22	90.75	1527700	90.75	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260428	9.75	9.88	9.75	9.78	18300	9.78	up	down	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260428	25.25	25.8	25.25	25.3	4800	25.3	up	down	incorrect
HNRG.US	Hallador Energy Company	20260428	16.16	16.29	15.33	15.46	975300	15.46	down	up	incorrect
HNST.US	The Honest Company Inc	20260428	3.46	3.57	3.442	3.5	1461800	3.5	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20260428	12.96	12.96	11.75	12.21	75300	12.21	down	down	correct
HON.US	Honeywell International Inc	20260428	214.74	214.94	210.36	212.93	3796900	212.93	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260428	81.46	83.14	80.82	82.07	31324200	82.07	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260428	1.1	1.15	1.1	1.15	3500	1.15	up	up	correct
HOPE.US	Hope Bancorp Inc	20260428	12.61	13.02	12.55	12.91	1828200	12.91	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260428	0.778	0.778	0.712	0.734	493600	0.734	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260428	0.82	0.87	0.673	0.74	897800	0.74	down	down	correct
HPK.US	HighPeak Energy Inc	20260428	6.44	6.78	6.44	6.69	828800	6.69	up	up	correct
HQI.US	HireQuest Inc	20260428	11.15	11.49	10.86	11.34	16900	11.34	up	up	correct
HQY.US	HealthEquity Inc	20260428	84.37	84.66	80.67	81.18	864800	81.18	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260428	31.34	31.46	30.625	31.16	509700	31.16	down	down	correct
HROW.US	Harrow Health Inc	20260428	41.2	41.47	39.87	40.48	504000	40.48	down	down	correct
HRTX.US	Heron Therapeutics Inc	20260428	1.2	1.25	1.19	1.21	2010182	1.21	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260428	3.88	3.96	3.86	3.94	760100	3.94	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260428	2.1	2.15	2.06	2.08	82700	2.08	down	up	incorrect
HSIC.US	Henry Schein Inc	20260428	77.56	77.56	75.43	76.12	1119100	76.12	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20260428	20.89	21.08	20.71	20.94	7305500	20.94	up	up	correct
HSTM.US	HealthStream Inc	20260428	21.45	21.75	21.21	21.64	162100	21.64	up	up	correct
HTHT.US	Huazhu Group Limited	20260428	49.84	50.94	49.11	50.92	1500800	50.92	up	up	correct
HTLD.US	Heartland Express Inc	20260428	13.51	13.72	13.28	13.57	582100	13.57	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260428	3.4	3.575	3.39	3.39	41700	3.39	down	down	correct
HUBG.US	Hub Group Inc	20260428	43.79	44.23	43.08	43.98	389100	43.98	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260428	1.23	1.258	1.23	1.24	2300	1.24	up	up	correct
HUIZ.US	Huize Holding Limited	20260428	1.7	1.75	1.66	1.66	7100	1.66	down	down	correct
HUMA.US	Humacyte Inc	20260428	0.825	0.851	0.761	0.848	5281500	0.848	up	up	correct
HUMAW.US	Humacyte Inc	20260428	0.0866	0.0866	0.0799	0.08	6025	0.08	down	down	correct
HURC.US	Hurco Companies Inc	20260428	16.39	17.28	16.39	16.75	16500	16.75	up	up	correct
HURN.US	Huron Consulting Group Inc	20260428	128.12	131.03	128.12	129.44	146100	129.44	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260428	71.651	73.57	69.5	72.11	3867300	72.11	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260428	34.05	34.91	34.05	34.57	5400	34.57	up	down	incorrect
HWC.US	Hancock Whitney Corporation	20260428	68.21	68.52	67.2	67.41	710700	67.41	down	up	incorrect
HWCPZ.US	HWCPZ	20260428	22.35	22.57	22.24	22.25	25000	22.25	down	down	correct
HWKN.US	Hawkins Inc	20260428	171	171.24	162.17	166.05	191300	166.05	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260428	1.015	1.062	0.99	1.005	5300	1.005	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260428	37.5	37.74	35.16	35.66	2017600	35.66	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260428	10.76	10.86	10.44	10.74	905000	10.74	down	down	correct
IBCP.US	Independent Bank Corporation	20260428	33.41	34.41	33.41	34.18	172200	34.18	up	down	incorrect
IBEX.US	IBEX Limited	20260428	27.73	28.3	27.704	28.15	115500	28.15	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20260428	76.91	77.92	76.34	77.49	3839200	77.49	up	down	incorrect
IBOC.US	International Bancshares Corporation	20260428	72.05	72.86	71.97	72.51	218900	72.51	up	down	incorrect
IBRX.US	ImmunityBio Inc	20260428	7.25	7.27	6.91	6.96	10876000	6.96	down	down	correct
ICCC.US	ImmuCell Corporation	20260428	8.25	8.43	8.25	8.35	21700	8.35	up	down	incorrect
ICCM.US	Icecure Medical	20260428	0.279	0.293	0.253	0.274	1230000	0.274	down	down	correct
ICFI.US	ICF International Inc	20260428	66.88	67.95	65.24	67.49	710958	67.49	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260428	66.47	70.385	62.14	66.54	1033900	66.54	up	up	correct
ICLR.US	ICON Public Limited Company	20260428	103.09	103.85	99.06	102.49	1580300	102.49	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260428	1.9	1.952	1.8	1.8	28800	1.8	down	down	correct
ICUI.US	ICU Medical Inc	20260428	123.53	123.53	119.12	121.01	277400	121.01	down	down	correct
IDCC.US	InterDigital Inc	20260428	362.24	364.82	346.82	353.1	252500	353.1	down	down	correct
IDN.US	Intellicheck Inc	20260428	7.93	8.25	7.91	8.14	366040	8.14	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260428	575.16	579.15	563.9	568.3	539000	568.3	down	up	incorrect
IDYA.US	IDEAYA Biosciences Inc	20260428	29.82	30.23	29.02	29.04	770000	29.04	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20260428	8.08	8.28	8.06	8.14	1701400	8.14	up	up	correct
IESC.US	IES Holdings Inc	20260428	591.25	605.18	576.1	601	413700	601	up	up	correct
IFBD.US	Infobird Co. Ltd	20260428	0.9928	1.04	0.9928	1.04	4611	1.04	up	up	correct
IFMK.US	iFresh Inc	20260428	0.0005	0.0005	0.0005	0.0005	0	0.0005
IFRX.US	InflaRx N.V	20260428	1.65	1.95	1.64	1.67	4129000	1.67	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260428	26.535	26.77	26.34	26.54	29000	26.54	up	down	incorrect
IHRT.US	iHeartMedia Inc	20260428	5.23	5.43	5.08	5.34	1257694	5.34	up	down	incorrect
III.US	Information Services Group Inc	20260428	4.07	4.12	4.01	4.12	149100	4.12	up	up	correct
IIIV.US	i3 Verticals Inc	20260428	21.76	22.45	21.76	22.37	173093	22.37	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260428	0.5	0.54	0.4561	0.4799	399582	0.4799	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260428	0.069	0.069	0.069	0.069	100	0.069
IKT.US	Inhibikase Therapeutics Inc	20260428	1.88	1.895	1.84	1.88	544100	1.88
ILMN.US	Illumina Inc	20260428	127.97	128.1	125.05	126.92	1250000	126.92	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260428	7.53	7.73	7.47	7.64	464700	7.64	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260428	10.15	10.15	10.15	10.15	37	10.15
IMCC.US	IM Cannabis Corp	20260428	0.271	0.274	0.242	0.257	398900	0.257	down	down	correct
IMCR.US	Immunocore Holdings plc	20260428	28.67	29.235	28.5	28.79	396099	28.79	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260428	90.73	92.05	90.195	90.64	141695	90.64	down	down	correct
IMMP.US	Immutep Limited	20260428	0.5054	0.52	0.45	0.4874	2214887	0.4874	down	down	correct
IMMR.US	Immersion Corporation	20260428	5.94	6.02	5.9	5.92	218000	5.92	down	down	correct
IMNM.US	Immunome Inc	20260428	23.45	23.84	23.123	23.71	691700	23.71	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260428	42.92	43.46	42.49	42.87	66200	42.87	down	down	correct
IMRA.US	IMARA Inc	20260428	15.23	15.367	15.07	15.367	1300	15.367	up	up	correct
IMRN.US	Immuron Limited	20260428	0.87	0.87	0.797	0.824	41900	0.824	down	down	correct
IMRX.US	Immuneering Corporation	20260428	5.76	5.985	5.2	5.23	1147400	5.23	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260428	0.52	0.582	0.52	0.57	35700	0.57	up	up	correct
IMTX.US	Immatics N.V	20260428	11.35	11.645	11.32	11.59	209900	11.59	up	up	correct
IMUX.US	Immunic Inc	20260428	9.58	10.91	9.58	10.75	376000	10.75	up	up	correct
IMVT.US	Immunovant Inc	20260428	28.62	29.155	26	26.99	2356000	26.99	down	down	correct
IMXI.US	International Money Express Inc	20260428	15.94	15.95	15.91	15.93	269200	15.93	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260428	1.525	1.6	1.52	1.53	53000	1.53	up	up	correct
INBK.US	First Internet Bancorp	20260428	22.8	23.31	22.67	23.16	44200	23.16	up	up	correct
INBKZ.US	INBKZ	20260428	25	25	24.997	25	2700	25
INBX.US	Inhibrx Inc	20260428	129.93	133.295	125.37	130.665	379900	130.665	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260428	0.886	0.895	0.8	0.867	71400	0.867	down	down	correct
INCY.US	Incyte Corporation	20260428	94.75	98.36	92.79	97.74	2531000	97.74	up	up	correct
INDB.US	Independent Bank Corp	20260428	78.61	79.32	78.46	78.77	320200	78.77	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260428	3.72	3.93	3.56	3.84	3916700	3.84	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260428	3.22	3.43	3.15	3.26	28900	3.26	up	up	correct
INGN.US	Inogen Inc	20260428	7.24	7.67	7.24	7.35	558600	7.35	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260428	10.82	10.935	10.613	10.88	14600	10.88	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260428	0.733	0.756	0.7	0.701	16200	0.701	down	down	correct
INMB.US	INmune Bio Inc	20260428	1.46	1.46	1.4	1.4	163123	1.4	down	down	correct
INMD.US	InMode Ltd	20260428	14.33	14.37	14.15	14.21	303500	14.21	down	down	correct
INN.US	PF	20260428	17.63	17.635	17.4999	17.5	9317	17.5	down	down	correct
INNV.US	InnovAge Holding Corp	20260428	8.1	8.32	8.05	8.27	216800	8.27	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260428	1.17	1.18	1.15	1.15	1080400	1.15	down	down	correct
INOD.US	Innodata Inc	20260428	40.35	42.21	40.09	41.88	684500	41.88	up	up	correct
INOV.US	Inovalon Holdings Inc	20260428	35.729	35.73	35.63	35.669	700	35.669	down	down	correct
INSE.US	Inspired Entertainment Inc	20260428	6.98	7.13	6.895	7.12	47800	7.12	up	up	correct
INSG.US	Inseego Corp	20260428	14.54	15.01	14.01	14.98	125900	14.98	up	up	correct
INSM.US	Insmed Incorporated	20260428	136.54	138.79	132.57	134.94	1357400	134.94	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260428	22.59	23.38	22.52	22.69	830900	22.69	up	up	correct
INTC.US	Intel Corporation	20260428	81.28	84.59	80.8	84.52	147773500	84.52	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260428	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260428	39.18	42.95	39.18	42.5	72200	42.5	up	down	incorrect
INTU.US	Intuit Inc	20260428	398	404.21	396.6	400.38	2225100	400.38	up	down	incorrect
INTZ.US	Intrusion Inc	20260428	0.8138	0.8385	0.7798	0.7802	101963	0.7802	down	up	incorrect
INVA.US	Innoviva Inc	20260428	23.5	23.89	23.46	23.69	530400	23.69	up	up	correct
INVE.US	Identiv Inc	20260428	4.6	4.77	4.5	4.75	223400	4.75	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260428	0.651	0.73	0.63	0.71	4065600	0.71	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20260428	0.0054	0.0067	0.0054	0.0058	194985	0.0058	up	down	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20260428	72.71	73.1	71.175	71.78	2396291	71.78	down	down	correct
IOSP.US	Innospec Inc	20260428	77.81	78.02	76.45	76.64	120000	76.64	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260428	3.43	3.5	3.33	3.38	11297300	3.38	down	down	correct
IPAR.US	Inter Parfums Inc	20260428	91.83	94.6	91.11	92.17	354100	92.17	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260428	0.86	0.9	0.7402	0.7485	74836	0.7485	down	down	correct
IPGP.US	IPG Photonics Corporation	20260428	111.44	115.65	110.11	112.36	420700	112.36	up	up	correct
IPHA.US	Innate Pharma S.A	20260428	1.41	1.43	1.39	1.4	12000	1.4	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260428	2.23	2.27	2.16	2.2	543600	2.2	down	down	correct
IPW.US	iPower Inc.	20260428	0.967	0.97	0.88	0.906	379300	0.906	down	down	correct
IPWR.US	Ideal Power Inc	20260428	4	4.1	3.72	3.82	249200	3.82	down	down	correct
IQ.US	iQIYI Inc	20260428	1.12	1.13	1.07	1.11	20861000	1.11	down	down	correct
IRDM.US	Iridium Communications Inc	20260428	37.4	38.6	37.26	37.35	1660800	37.35	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20260428	45.87	46.74	43.53	44.44	39925200	44.44	down	up	incorrect
IRIX.US	IRIDEX Corporation	20260428	1.0652	1.0652	1.02	1.04	138494	1.04	down	up	incorrect
IRMD.US	IRadimed Corporation	20260428	89.17	90.25	83.415	84.49	183886	84.49	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260428	126.38	128.21	123.865	125.44	477300	125.44	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260428	4.01	4.35	3.97	4.2	1894163	4.2	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260428	5	5.2	4.342	4.56	295800	4.56	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260428	472.42	473.86	463.38	466.64	1836400	466.64	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260428	20.91	21.12	19.79	20.07	356300	20.07	down	down	correct
ISTR.US	Investar Holding Corporation	20260428	28.24	28.42	28	28.12	333500	28.12	down	down	correct
ITIC.US	Investors Title Company	20260428	242	250.66	242	246.91	33700	246.91	up	up	correct
ITRI.US	Itron Inc	20260428	86.25	87.58	78.53	87	3255200	87	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20260428	0.0101	0.0187	0.0101	0.015	102490	0.015	up	down	incorrect
ITRN.US	Ituran Location and Control Ltd	20260428	56.5	56.54	54.64	55	103100	55	down	up	incorrect
IVA.US	Inventiva S.A	20260428	5.13	5.16	5	5.01	115000	5.01	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20260428	4.28	4.32	4.2	4.22	12500	4.22	down	down	correct
JACK.US	Jack in the Box Inc	20260428	13.25	14.1	12.92	13	904100	13	down	down	correct
JAGX.US	Jaguar Health Inc	20260428	0.29	0.294	0.24	0.241	19849	8.435	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260428	21.86	22.26	21.75	22.15	40900	22.15	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260428	15.12	15.39	14.33	14.5	1086900	14.5	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260428	202.19	204.28	200.3	203.98	591100	203.98	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260428	251.2	251.6	247.66	251.29	834800	251.29	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260428	4.78	5.22	4.77	5	22184500	5	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260428	79.03	80.2	76.01	76.89	82800	76.89	down	down	correct
JD.US	JD.com Inc	20260428	29.56	29.74	29.43	29.73	5178400	29.73	up	up	correct
JFIN.US	Jiayin Group Inc	20260428	4.6	4.745	4.595	4.71	26800	4.71	up	up	correct
JFU.US	9F Inc	20260428	3.085	3.55	3	3.13	12400	3.13	up	up	correct
JG.US	Aurora Mobile Limited	20260428	6.91	7.13	6.89	6.89	1935	6.89	down	down	correct
JJSF.US	J & J Snack Foods Corp	20260428	87.15	88.13	86.51	86.89	196200	86.89	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260428	153.24	154.12	151.83	152.8	621900	152.8	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260428	52.78	53.54	52.26	53.07	112400	53.07	up	up	correct
JPM.US	PM	20260428	17.99	18.0099	17.88	17.95	122954	17.95	down	up	incorrect
JRSH.US	Jerash Holdings (US) Inc	20260428	3.5	3.54	3.5	3.51	47300	3.51	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20260428	6.42	6.42	6.32	6.36	129500	6.36	down	up	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20260428	18.57	18.63	18.42	18.42	13600	18.42	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20260428	0.9	0.988	0.9	0.93	181200	0.93	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20260428	0.0204	0.0204	0.0204	0.0204	74734	0.0204
JVA.US	Coffee Holding Co. Inc	20260428	4.95	5.03	4.85	4.89	57800	4.89	down	down	correct
JWEL.US	Jowell Global Ltd	20260428	2.55	2.55	2.55	2.55	400	2.55
JYNT.US	The Joint Corp	20260428	9.09	9.21	8.95	9.06	31000	9.06	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20260428	0.95	1.045	0.95	1.03	43500	1.03	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260428	0.1194	0.12	0.1022	0.1145	4651644	0.1145	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260428	173.29	174.17	169.62	172.8	248400	172.8	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20260428	19.56	20.12	18.985	19.24	712400	19.24	down	down	correct
KARO.US	Karooooo Ltd	20260428	49.71	50.6199	49.53	49.99	53663	49.99	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260428	0.022	0.05	0.022	0.035	179000	0.035	up	up	correct
KBNT.US	Kubient Inc	20260428	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260428	15.47	15.74	15.23	15.41	991500	15.41	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260428	28.64	29.29	28.47	28.79	13133700	28.79	up	up	correct
KE.US	Kimball Electronics Inc	20260428	27.16	27.3385	26.58	26.81	108812	26.81	down	down	correct
KELYA.US	Kelly Services Inc	20260428	9.59	10.06	9.59	9.88	331200	9.88	up	up	correct
KELYB.US	Kelly Services Inc	20260428	16.14	16.14	15.78	16.02	1500	16.02	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260428	37.23	37.55	37	37.12	1500	37.12	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260428	4.31	4.31	4.31	4.31	175	4.31
KFRC.US	Kforce Inc	20260428	40	46.74	39.24	45.87	1768900	45.87	up	up	correct
KHC.US	The Kraft Heinz Company	20260428	22.25	22.48	22.015	22.47	10544500	22.47	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260428	15.82	16.13	15.06	15.14	203800	15.14	down	down	correct
KINS.US	Kingstone Companies Inc	20260428	17.53	17.76	17.335	17.57	61110	17.57	up	up	correct
KLAC.US	KLA Corporation	20260428	1778.98	1855.58	1772.66	1808.97	1339800	1808.97	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20260428	0.0001	0.0006	0.0001	0.0006	796	0.0006	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20260428	82.51	85.85	81.5	82.98	580600	82.98	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260428	1.52	1.52	1.415	1.48	750200	1.48	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20260428	3.5	3.76	3.36	3.75	296300	3.75	up	up	correct
KMDA.US	Kamada Ltd	20260428	8.15	8.28	8.1	8.15	22100	8.15
KNDI.US	Kandi Technologies Group Inc	20260428	0.7	0.73	0.68	0.69	279000	0.69	down	up	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260428	47.2	54.23	45.01	53.85	3030900	53.85	up	down	incorrect
KNSL.US	Kinsale Capital Group Inc	20260428	330.59	333.09	324	329.08	253900	329.08	down	up	incorrect
KOD.US	Kodiak Sciences Inc	20260428	43.51	45.85	43.03	45.43	435100	45.43	up	down	incorrect
KOPN.US	Kopin Corporation	20260428	3.79	4.63	3.41	4	41085800	4	up	up	correct
KOSS.US	Koss Corporation	20260428	4.12	4.37	4.12	4.3	8100	4.3	up	up	correct
KPLT.US	Katapult Holdings Inc	20260428	7.19	7.19	7	7.11	4600	7.11	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260428	0.0039	0.0039	0.0039	0.0039	29600	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260428	2.33	2.47	2.31	2.33	65600	2.33
KPTI.US	Karyopharm Therapeutics Inc	20260428	8.66	8.93	8.5	8.6	229500	8.6	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260428	20.515	20.6225	20.515	20.6225	11491	20.6225	up	up	correct
KRKR.US	36Kr Holdings Inc	20260428	3.18	3.6	3.1	3.49	21600	3.49	up	up	correct
KRMD.US	Repro Med Systems Inc	20260428	4.07	4.185	4.04	4.08	57800	4.08	up	up	correct
KRNT.US	Kornit Digital Ltd	20260428	15.69	15.967	15.258	15.4	155200	15.4	down	down	correct
KRNY.US	Kearny Financial Corp	20260428	8.18	8.27	8.11	8.25	304200	8.25	up	up	correct
KROS.US	Keros Therapeutics Inc	20260428	11.04	11.49	11.04	11.37	269400	11.37	up	up	correct
KRT.US	Karat Packaging Inc	20260428	29.3	29.46	28.63	28.66	42317	28.66	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260428	55.45	55.695	53.245	53.56	304000	53.56	down	down	correct
KRYS.US	Krystal Biotech Inc	20260428	273.87	276.95	268.68	269.27	142600	269.27	down	down	correct
KTCC.US	Key Tronic Corporation	20260428	2.95	2.95	2.83	2.83	6200	2.83	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20260428	61.94	62.7	60.22	61.66	3274700	61.66	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20260428	0.69	0.695	0.663	0.674	87000	0.674	down	up	incorrect
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260428	0.0109	0.0109	0.0109	0.0109	2349	0.0109
KURA.US	Kura Oncology Inc	20260428	9.07	9.2	8.75	8.83	1182539	8.83	down	up	incorrect
KVHI.US	KVH Industries Inc	20260428	9.59	9.74	9.4	9.61	58600	9.61	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260428	5.8	5.8	5.77	5.77	2500	5.77	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260428	86.89	88.39	83.8	83.85	461000	83.85	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260428	12	12.58	11.37	11.85	279900	11.85	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260428	7.32	7.4	7.25	7.31	13500	7.31	down	down	correct
LAKE.US	Lakeland Industries Inc	20260428	10.38	10.48	10.08	10.26	58100	10.26	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260428	136.91	137.27	134.43	134.88	359600	134.88	down	down	correct
LAND.US	Gladstone Land Corporation	20260428	9.95	10.07	9.87	10.06	943200	10.06	up	up	correct
LANDO.US	Gladstone Land Corporation	20260428	20.91	21.054	20.755	21.054	7700	21.054	up	up	correct
LARAX.US	LARAX	20260428	8.36	8.36	8.36	8.36	0	8.36
LARK.US	Landmark Bancorp Inc	20260428	27.2	28.32	27.04	28.04	5400	28.04	up	up	correct
LASR.US	nLIGHT Inc	20260428	67.26	68.941	64.6	65.78	1224100	65.78	down	down	correct
LAUR.US	Laureate Education Inc	20260428	31.31	31.61	31.01	31.38	1421100	31.38	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260428	40.81	41.435	39.79	40.18	333751	40.18	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260428	41.265	41.52	39.76	40.2	5685300	40.2	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260428	22.4	22.645	22.06	22.19	36000	22.19	down	down	correct
LBTYA.US	Liberty Global plc	20260428	11.72	11.85	11.445	11.52	1618669	11.52	down	down	correct
LBTYB.US	Liberty Global plc	20260428	16.33	17	15.75	16.65	6300	16.65	up	up	correct
LBTYK.US	Liberty Global plc	20260428	11.4	11.485	11.14	11.23	773417	11.23	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260428	31.69	31.69	31.51	31.604	15900	31.604	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20260428	5.84	6.055	5.8	5.87	16357900	5.87	up	up	correct
LCNB.US	LCNB Corp	20260428	16.55	16.74	16.25	16.46	29700	16.46	down	down	correct
LCRDX.US	LCRDX	20260428	8.36	8.36	8.36	8.36	0	8.36
LCRUX.US	LCRUX	20260428	8.36	8.36	8.36	8.36	0	8.36
LCUT.US	Lifetime Brands Inc	20260428	7.04	7.46	6.99	7.23	108100	7.1845	up	up	correct
LE.US	Lands' End Inc	20260428	11.44	11.48	11	11.11	166100	11.11	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260428	261.2	261.2	256.3	260.01	290200	260.01	down	down	correct
LEDS.US	SemiLEDs Corporation	20260428	1.63	1.67	1.55	1.62	17696	1.62	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260428	8.33	8.73	8.27	8.48	19660	8.48	up	up	correct
LEGH.US	Legacy Housing Corporation	20260428	21.65	22.07	21.34	21.82	54300	21.82	up	up	correct
LEGN.US	Legend Biotech Corporation	20260428	23.37	24.03	22.4	23.56	2529100	23.56	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260428	46.1	46.1	46.1	46.1	0	46.1
LESL.US	Leslie's Inc	20260428	2	2.0647	1.86	1.9	48806	1.9	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260428	0.98	0.98	0.87	0.882	124600	0.882	down	down	correct
LFMD.US	LifeMD Inc	20260428	4.52	4.59	4.44	4.55	635900	4.55	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260428	23.7	23.75	23.655	23.655	4900	23.655	down	up	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20260428	7.72	7.77	7.41	7.67	7783700	7.67	down	up	incorrect
LFUS.US	Littelfuse Inc	20260428	392.47	399.82	381.36	389.32	270800	389.32	down	up	incorrect
LFVN.US	LifeVantage Corporation	20260428	5.5	5.59	4.91	5.19	180000	5.19	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20260428	5.2986	5.6088	5.22	5.2248	11009	5.2248	down	down	correct
LGIH.US	LGI Homes Inc	20260428	48.34	49.3	45.55	48.96	1108000	48.96	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260428	243.66	244.14	228.69	232.32	168300	232.32	down	down	correct
LGO.US	Largo Resources Ltd	20260428	1.27	1.28	1.21	1.21	1412400	1.21	down	down	correct
LGVN.US	Longeveron Inc	20260428	0.94	0.94	0.881	0.884	190400	0.884	down	down	correct
LI.US	Li Auto Inc	20260428	17.37	17.8	17.2	17.78	4202600	17.78	up	up	correct
LIDR.US	Aeye Inc	20260428	2.2	2.42	2.12	2.18	4719196	2.18	down	down	correct
LIDRW.US	AEye Inc	20260428	0.043	0.046	0.043	0.046	7100	0.046	up	up	correct
LIFE.US	aTyr Pharma Inc	20260428	17.72	18.42	17.68	17.98	320200	17.98	up	up	correct
LILA.US	Liberty Latin America Ltd	20260428	8.17	8.26	8.05	8.26	128224	8.26	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260428	8.35	8.47	8.255	8.46	512713	8.46	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260428	39.96	41	39.15	39.66	323500	39.66	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260428	18.28	18.45	17.72	17.86	640000	17.86	down	down	correct
LINK.US	Interlink Electronics Inc	20260428	2.86	3.04	2.8	3	14100	3	up	up	correct
LIQT.US	LiqTech International Inc	20260428	2.27	2.27	2.18	2.22	23300	2.22	down	down	correct
LITE.US	Lumentum Holdings Inc	20260428	813.74	842	780.48	791.37	5547700	791.37	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260428	2.37	2.37	2.18	2.27	202849	2.27	down	down	correct
LIVE.US	Live Ventures Incorporated	20260428	13.46	13.52	13.08	13.5	1100	13.5	up	up	correct
LIVN.US	LivaNova PLC	20260428	63.63	63.755	60.48	61.29	907900	61.29	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260428	3.69	3.69	3.41	3.6	23100	3.6	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20260428	61.92	62.49	61.22	61.67	136400	61.67	down	down	correct
LKQ.US	LKQ Corporation	20260428	31.48	31.54	30.97	31.11	1827800	31.11	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260428	115	115	111.54	112.4	135900	112.4	down	up	incorrect
LMB.US	Limbach Holdings Inc	20260428	92.2	95.465	89.3	93.98	207111	93.98	up	down	incorrect
LMFA.US	LM Funding America Inc	20260428	0.242	0.249	0.235	0.237	129200	0.237	down	down	correct
LMNR.US	Limoneira Company	20260428	12.8	13.03	12.61	12.91	40200	12.91	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20260428	0.07	0.0704	0.07	0.0704	3428	0.0704	up	up	correct
LNSR.US	LENSAR Inc	20260428	5.21	5.46	5.21	5.35	50474	5.35	up	up	correct
LNT.US	Alliant Energy Corporation	20260428	72.67	73.2	72.27	72.46	1726300	71.9216	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260428	84.27	84.64	82.39	83.55	1411700	83.55	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260428	4.4	4.445	4.4	4.41	12126	4.41	up	up	correct
LOB.US	Live Oak Bancshares Inc	20260428	38.13	38.85	37.81	38.78	283100	38.78	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260428	13.81	13.81	13.575	13.59	160400	13.59	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260428	8.5	8.6	8.5	8.52	13300	8.52	up	up	correct
LOGI.US	Logitech International S.A	20260428	95.66	97.05	95.55	96.64	725000	96.64	up	up	correct
LOOP.US	Loop Industries Inc	20260428	1.398	1.4	1.31	1.39	32700	1.39	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260428	166.21	169.41	164.16	167.84	222700	167.84	up	down	incorrect
LOVE.US	The Lovesac Company	20260428	16.12	16.42	15.67	16.3	270200	16.3	up	down	incorrect
LPCN.US	Lipocine Inc	20260428	2.35	2.35	2.24	2.31	170200	2.31	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20260428	330.58	337	327.57	333.71	644400	333.71	up	up	correct
LPRO.US	Open Lending Corporation	20260428	1.75	1.8	1.665	1.79	361100	1.79	up	up	correct
LPSN.US	LivePerson Inc	20260428	2.64	2.76	2.64	2.67	125200	2.67	up	up	correct
LPTH.US	LightPath Technologies Inc	20260428	13.21	14.27	12.34	12.7	4627200	12.7	down	down	correct
LQDA.US	Liquidia Corporation	20260428	37.99	38.45	36.61	37.65	747500	37.65	down	down	correct
LQDT.US	Liquidity Services Inc	20260428	34.57	35.94	34.03	35.64	137700	35.64	up	down	incorrect
LRCX.US	Lam Research Corporation	20260428	251.98	253.7	243.04	251.23	11499500	251.23	down	up	incorrect
LRMR.US	Larimar Therapeutics Inc	20260428	4.45	4.47	4.325	4.4	1406200	4.4	down	up	incorrect
LSBK.US	Lake Shore Bancorp Inc	20260428	15.82	15.95	15.8	15.89	2900	15.89	up	down	incorrect
LSCC.US	Lattice Semiconductor Corporation	20260428	112.69	115.63	109.35	113.91	3003000	113.91	up	up	correct
LSTR.US	Landstar System Inc	20260428	181.64	182.78	179.54	182.41	597300	182.41	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260428	12.33	12.33	12.33	12.33	0	12.33
LTBR.US	Lightbridge Corporation	20260428	12.63	13.05	12.25	12.54	714900	12.54	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260428	11.39	11.39	11.39	11.39	0	11.39
LTCH.US	Latch Inc	20260428	0.18	0.23	0.18	0.23	2000	0.23	up	up	correct
LTIFX.US	LTIFX	20260428	12.53	12.53	12.53	12.53	0	12.53
LTRN.US	Lantern Pharma Inc	20260428	2.42	2.45	2.155	2.24	290100	2.24	down	down	correct
LTRX.US	Lantronix Inc	20260428	6.49	6.51	6.15	6.4	358711	6.4	down	down	correct
LTRYW.US	Lottery Com	20260428	0.0094	0.0094	0.0094	0.0094	1258299	0.0094
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260428	1.08	1.1178	1.04	1.04	717732	1.04	down	down	correct
LULU.US	Lululemon Athletica Inc	20260428	146.97	148.67	142.23	142.39	2594900	142.39	down	down	correct
LUNA.US	Luna Innovations Incorporated	20260428	1.1	1.1	0.84	1.05	34400	1.05	down	down	correct
LUNG.US	Pulmonx Corporation	20260428	1.28	1.28	1.21	1.23	470200	1.23	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260428	10.55	10.55	10.03	10.28	14600	10.28	down	down	correct
LVO.US	LiveOne Inc	20260428	5.7	5.857	5.24	5.24	48600	5.24	down	down	correct
LWAY.US	Lifeway Foods Inc	20260428	27.91	28.37	27.45	27.47	62600	27.47	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260428	11.75	12.49	11.21	11.56	5104200	11.56	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260428	2.11	2.115	2.05	2.1	841800	2.1	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260428	1.21	1.22	1.17	1.19	26100	1.19	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260428	1.69	1.72	1.66	1.66	990000	1.66	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260428	22.52	23.68	21.17	21.49	63300	21.49	down	down	correct
LYFT.US	Lyft Inc	20260428	14.455	14.67	14.165	14.22	7577300	14.22	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20260428	0.71	0.75	0.71	0.71	2531	0.71
LYTS.US	LSI Industries Inc	20260428	22.66	23.73	22.403	23.3	614276	23.3	up	up	correct
LZ.US	LegalZoom.com Inc	20260428	6.46	6.63	6.45	6.55	1540500	6.55	up	up	correct
MANH.US	Manhattan Associates Inc	20260428	140.26	143.14	139.11	140.32	929200	140.32	up	up	correct
MAPS.US	WM Technology Inc	20260428	0.36	0.384	0.31	0.33	6711900	0.33	down	down	correct
MAPSW.US	WM Technology Inc	20260428	0.0071	0.0071	0.0071	0.0071	555501	0.0071
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260428	2	2	2	2	0	2
MAQCU.US	Maquia Capital Acquisition Corporation	20260428	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260428	358.64	366.5	356.96	358.33	1240300	358.33	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20260428	10.81	11.03	10.6	11.02	30770200	11.02	up	down	incorrect
MARK.US	Remark Holdings Inc	20260428	0.0013	0.0013	0.0013	0.0013	596	0.0013
MARPS.US	Marine Petroleum Trust	20260428	4.96	4.96	4.85	4.9	4900	4.9	down	up	incorrect
MASI.US	Masimo Corporation	20260428	178.68	178.75	178.4	178.51	955300	178.51	down	up	incorrect
MASS.US	908 Devices Inc	20260428	6.67	6.78	6.6	6.74	196600	6.74	up	down	incorrect
MAT.US	Mattel Inc	20260428	14.82	15	14.63	14.79	5212900	14.79	down	down	correct
MATW.US	Matthews International Corporation	20260428	28.34	28.71	28.09	28.22	105400	28.22	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260428	1.12	1.1596	1	1.13	401009	1.13	up	up	correct
MBIN.US	Merchants Bancorp	20260428	49.59	50.2	49.22	49.63	203700	49.63	up	up	correct
MBINN.US	Merchants Bancorp	20260428	20.275	20.59	20.275	20.47	3300	20.47	up	up	correct
MBIO.US	Mustang Bio Inc	20260428	0.76	0.782	0.75	0.754	26900	0.754	down	down	correct
MBOT.US	Microbot Medical Inc	20260428	2.14	2.155	2.09	2.1	1049628	2.1	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260428	2.56	2.624	2.5	2.56	138400	2.56
MBUU.US	Malibu Boats Inc	20260428	25.6	25.65	24.85	25.56	224000	25.56	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260428	51.47	52.35	51.47	51.97	82300	51.97	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260428	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260428	32.85	33.395	32.82	32.98	80200	32.69	up	down	incorrect
MCFT.US	MasterCraft Boat Holdings Inc	20260428	23.53	23.53	23.025	23.41	79700	23.41	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20260428	85.73	87.14	83.95	84.26	13219800	84.26	down	up	incorrect
MCHX.US	Marchex Inc	20260428	1.74	1.78	1.74	1.75	14000	1.75	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20260428	7.45	7.74	6.98	7.09	49700	7.09	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260428	117.66	118.72	116.12	118.16	137900	118.16	up	up	correct
MDB.US	MongoDB Inc	20260428	264.97	269.98	256.32	258.2	1214100	258.2	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260428	523.98	528.28	515.08	516.69	218400	516.69	down	down	correct
MDIA.US	MediaCo Holding Inc	20260428	0.95	0.95	0.91	0.94	21500	0.94	down	up	incorrect
MDLZ.US	Mondelez International Inc	20260428	58.11	58.61	57.6	58.54	11613700	58.54	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20260428	11.13	11.3	11.13	11.3	1213	11.3	up	down	incorrect
MDRX.US	Allscripts Healthcare Solutions Inc	20260428	4.75	4.9	4.42	4.88	333000	4.88	up	down	incorrect
MDWD.US	MediWound Ltd	20260428	16.45	16.73	16.35	16.56	27700	16.56	up	up	correct
MDXG.US	MiMedx Group Inc	20260428	3.35	3.41	3.32	3.4	1491100	3.4	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260428	2.02	2.09	2.02	2.04	97800	2.04	up	up	correct
MEDP.US	Medpace Holdings Inc	20260428	420.73	424.99	409.11	409.65	797900	409.65	down	down	correct
MELI.US	MercadoLibre Inc	20260428	1839.91	1846.33	1778.34	1791.99	329141	1791.99	down	down	correct
MEOH.US	Methanex Corporation	20260428	61.12	61.57	59.94	60.4	944800	60.4	down	down	correct
MERC.US	Mercer International Inc	20260428	1.13	1.16	1.07	1.08	349900	1.08	down	down	correct
MESO.US	Mesoblast Limited	20260428	15.3	15.46	15.15	15.22	80200	15.22	down	down	correct
METC.US	Ramaco Resources Inc	20260428	14.2	14.63	13.96	14.56	1177800	14.56	up	up	correct
MFIN.US	Medallion Financial Corp	20260428	9.49	9.61	9.41	9.41	25410	9.41	down	up	incorrect
MGEE.US	MGE Energy Inc	20260428	81.91	81.99	80.31	81.02	197600	81.02	down	up	incorrect
MGNI.US	Magnite Inc	20260428	13.05	13.27	12.95	12.97	1488400	12.97	down	up	incorrect
MGNX.US	MacroGenics Inc	20260428	3.05	3.145	2.965	3.01	399411	3.01	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20260428	20.35	20.72	20.21	20.21	208300	20.21	down	up	incorrect
MGRC.US	McGrath RentCorp	20260428	118.86	120.39	117.2	120.04	197900	120.04	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260428	9.14	9.35	9	9.08	576800	9.08	down	down	correct
MGYR.US	Magyar Bancorp Inc	20260428	17.454	17.54	17.41	17.41	3730	17.41	down	down	correct
MIDD.US	The Middleby Corporation	20260428	142.75	142.85	140.18	141.86	467600	141.86	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260428	6.04	6.29	3.57	4.19	1007142	4.19	down	down	correct
MIND.US	MIND Technology Inc	20260428	6.41	6.6	6.19	6.29	137800	6.29	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260428	93.34	94.67	92.13	94	621800	94	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260428	1.86	1.895	1.85	1.85	515700	1.85	down	down	correct
MITK.US	Mitek Systems Inc	20260428	13.92	14.53	13.89	14.06	877500	14.06	up	up	correct
MKSI.US	MKS Instruments Inc	20260428	268.88	277	264.45	267.9	1078200	267.9	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260428	17.12	17.595	17.1	17.42	12900	17.42	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260428	162.04	162.78	157.77	158.49	380000	158.49	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260428	98.36	100.9	98.03	99.42	86500	99.42	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260428	10.585	10.585	10.57	10.57	35200	10.57	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260428	10.69	10.69	10.69	10.69	0	10.69
MLCO.US	Melco Resorts & Entertainment Limited	20260428	5.59	5.62	5.5	5.55	1032100	5.55	down	down	correct
MLKN.US	MillerKnoll Inc	20260428	17.24	17.54	16.98	17.12	709100	17.12	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20260428	2.49	2.52	2.47	2.5	21300	2.5	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260428	68.32	68.65	65.96	66.74	736200	66.74	down	down	correct
MMYT.US	MakeMyTrip Limited	20260428	46.97	47.24	46.51	46.83	1156600	46.83	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260428	1.07	1.085	1.045	1.07	15089	1.07
MNDY.US	monday.com Ltd. Ordinary Shares	20260428	68.93	70.065	66.39	67.25	1142700	67.25	down	down	correct
MNKD.US	MannKind Corporation	20260428	2.67	2.81	2.65	2.79	5621400	2.79	up	up	correct
MNOV.US	MediciNova Inc	20260428	1.37	1.38	1.36	1.36	35200	1.36	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260428	53.85	55.42	53.653	54.48	78400	54.48	up	up	correct
MNRO.US	Monro Inc	20260428	17.69	17.69	16.74	17	597100	17	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260428	24.5	25.17	24.41	24.75	121978	24.75	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260428	25.15	25.15	25.15	25.15	0	25.15
MNST.US	Monster Beverage Corporation	20260428	77.86	78.37	77.06	77.19	4010300	77.19	down	down	correct
MNTK.US	Montauk Renewables Inc	20260428	1.4	1.485	1.38	1.45	191400	1.45	up	up	correct
MNTS.US	Momentus Inc	20260428	6	6.01	5.06	5.12	1461900	5.12	down	down	correct
MNTSW.US	Momentus Inc	20260428	0.0143	0.0143	0.0143	0.0143	457281	0.0143
MOLN.US	Molecular Partners AG American Depositary Shares	20260428	4.28	4.28	4.28	4.28	800	4.28
MOMO.US	Momo Inc	20260428	6.14	6.165	6.055	6.14	430400	6.14
MORN.US	Morningstar Inc	20260428	179.39	185.12	179.39	183.73	423000	183.73	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260428	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260428	17.93	17.93	17.39	17.44	13600	17.44	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20260428	11.55	11.73	11.05	11.1	55900	11.1	down	up	incorrect
MPB.US	Mid Penn Bancorp Inc	20260428	33.89	34.505	33.63	34.26	102465	34.26	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260428	1527.3199	1537.74	1488.03	1504.08	637600	1504.08	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260428	4.39	4.44	4.325	4.35	1689200	4.35	down	down	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260428	0.32	0.32	0.258	0.258	28000	0.258	down	down	correct
MRAM.US	Everspin Technologies Inc	20260428	13.21	13.75	12.38	12.74	714900	12.74	down	down	correct
MRBK.US	Meridian Corporation	20260428	19.2	19.51	18.93	19.09	148700	19.09	down	down	correct
MRCY.US	Mercury Systems Inc	20260428	77.55	77.68	74.74	76.53	435400	76.53	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20260428	0.282	0.299	0.272	0.278	1236600	0.278	down	up	incorrect
MRIN.US	Marin Software Incorporated	20260428	4008	4057	3919	4019	188139	4019	up	down	incorrect
MRKR.US	Marker Therapeutics Inc	20260428	1.46	1.49	1.4	1.42	79500	1.42	down	up	incorrect
MRLN.US	Marlin Business Services Corp	20260428	11.11	11.73	10.512	11.56	476300	11.56	up	down	incorrect
MRM.US	MEDIROM Healthcare Technologies Inc	20260428	1.19	1.23	1.11	1.19	30200	1.19
MRNA.US	Moderna Inc	20260428	48.79	48.93	46.75	47.14	3643500	47.14	down	up	incorrect
MRTN.US	Marten Transport Ltd	20260428	14.91	15.31	14.84	14.94	1005300	14.94	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260428	3.65	3.705	3.515	3.56	950500	3.56	down	down	correct
MRVL.US	Marvell Technology Inc	20260428	147.91	156	146.85	153.23	27128700	153.23	up	up	correct
MS.US	PO	20260428	17.41	17.49	17.41	17.46	73194	17.46	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260428	25.375	26.5	25.375	25.98	184600	25.98	up	up	correct
MSEX.US	Middlesex Water Company	20260428	53.77	54.49	53.17	53.44	107700	53.44	down	down	correct
MSFT.US	Microsoft Corporation	20260428	424.57	429.92	421.9	429.25	30438100	429.25	up	up	correct
MSGM.US	Motorsport Games Inc	20260428	4.13	4.6	4.095	4.56	124400	4.56	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260428	163.87	166.84	159.68	165.71	13858700	165.71	up	up	correct
MTC.US	Mmtec Inc	20260428	6.8	6.99	6.39	6.84	52900	6.84	up	up	correct
MTCH.US	Match Group Inc	20260428	36.98	37.445	36.77	37.015	2661000	37.015	up	up	correct
MTEX.US	Mannatech Incorporated	20260428	4.6	4.6	4.59	4.59	1300	4.59	down	up	incorrect
MTLS.US	Materialise NV	20260428	5.31	5.42	5.22	5.3	83800	5.3	down	up	incorrect
MTRX.US	Matrix Service Company	20260428	12.76	12.98	12.61	12.94	157400	12.94	up	down	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20260428	269.23	271.49	260.85	265.61	1113400	265.61	down	down	correct
MU.US	Micron Technology Inc	20260428	503.54	518.83	488.23	504.29	44816600	504.29	up	up	correct
MVBF.US	MVB Financial Corp	20260428	26.2	26.58	26.055	26.55	18900	26.55	up	down	incorrect
MVIS.US	MicroVision Inc	20260428	0.62	0.66	0.6	0.65	6153000	0.65	up	down	incorrect
MVST.US	Microvast Holdings Inc	20260428	1.9	1.94	1.86	1.93	2108498	1.93	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20260428	0.0449	0.0449	0.0449	0.0449	44456	0.0449
MXCT.US	MaxCyte Inc.	20260428	0.87	0.884	0.85	0.877	383600	0.877	up	up	correct
MYFW.US	First Western Financial Inc	20260428	27.72	28.41	27.57	28.41	30300	28.41	up	up	correct
MYGN.US	Myriad Genetics Inc	20260428	4.84	4.93	4.78	4.84	901300	4.84
MYPS.US	Playstudios Inc	20260428	0.4323	0.436	0.4131	0.4296	312807	0.4296	down	down	correct
MYPSW.US	MYPSW	20260428	0.004	0.004	0.004	0.004	0	0.004
MYRG.US	MYR Group Inc	20260428	345.2	346.59	329.95	330.97	308000	330.97	down	down	correct
MYSZ.US	My Size Inc	20260428	0.64	0.669	0.637	0.637	13100	0.637	down	down	correct
NAII.US	Natural Alternatives International Inc	20260428	2.8	2.83	2.68	2.68	17500	2.68	down	down	correct
NATH.US	Nathan's Famous Inc	20260428	101.12	101.12	100.4	100.42	66580	100.42	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260428	27.48	27.79	27.17	27.19	53400	27.19	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260428	2.77	2.818	2.46	2.59	351600	2.59	down	down	correct
NAVI.US	Navient Corporation	20260428	8.96	9.215	8.96	9.17	954400	9.17	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260428	129.18	130.41	127.23	128.12	844600	128.12	down	down	correct
NBN.US	Northeast Bank	20260428	128.52	135.62	127.68	129.2	269300	129.2	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260428	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260428	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260428	44.4	45.02	44.11	44.57	269100	44.57	up	up	correct
NBTX.US	Nanobiotix S.A	20260428	33.35	34.01	31.85	33.12	162352	33.12	down	down	correct
NCMI.US	National CineMedia Inc	20260428	3.55	3.6	3.54	3.59	165900	3.59	up	up	correct
NCNA.US	NuCana plc	20260428	2.16	2.185	2.12	2.15	15900	2.15	down	down	correct
NCNO.US	nCino Inc	20260428	17.76	18.29	17.385	17.4	1919600	17.4	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260428	78.51	81.8	76.88	78.3	24366	78.3	down	down	correct
NCTY.US	The9 Limited	20260428	5.23	5.71	5.1	5.43	64200	5.43	up	up	correct
NDAQ.US	Nasdaq Inc	20260428	90.71	91.51	89.64	91.31	5002300	91.31	up	up	correct
NDLS.US	Noodles & Company	20260428	11.48	11.84	10.86	11.67	73600	11.67	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260428	4.88	5.07	4.585	4.585	5300	4.585	down	down	correct
NDSN.US	Nordson Corporation	20260428	283.43	283.43	278.88	281.79	322500	281.79	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260428	24.45	25.01	24.25	24.96	33856	24.96	up	up	correct
NEGG.US	Newegg Commerce Inc	20260428	36.6	37.64	36.33	37.13	43000	37.13	up	up	correct
NEO.US	NeoGenomics Inc	20260428	8.67	9.07	8.51	9.02	2893900	9.02	up	up	correct
NEOG.US	Neogen Corporation	20260428	9.47	9.51	9.08	9.34	3466100	9.34	down	down	correct
NEON.US	Neonode Inc	20260428	1.65	1.66	1.63	1.63	48900	1.63	down	down	correct
NEPH.US	Nephros Inc	20260428	3.17	3.37	3.01	3.32	24600	3.32	up	up	correct
NERV.US	Minerva Neurosciences Inc	20260428	6.49	6.505	6.24	6.44	116500	6.44	down	down	correct
NESR.US	National Energy Services Reunited Corp	20260428	24.91	25.345	24.74	25.01	1234900	25.01	up	up	correct
NEWT.US	Newtek Business Services Corp	20260428	12.98	13.175	12.95	13.1	161650	13.1	up	up	correct
NEXI.US	NexImmune Inc	20260428	0.0001	0.0001	0.0001	0.0001	640	0.0001
NEXT.US	NextDecade Corporation	20260428	7.39	7.58	7.36	7.4	2292773	7.4	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260428	13.98	14.2	13.98	14.16	271100	14.16	up	up	correct
NFE.US	New Fortress Energy Inc	20260428	0.67	0.67	0.633	0.645	3603200	0.645	down	down	correct
NFLX.US	Netflix Inc	20260428	91.5	92.34	90.02	92.27	33418100	92.27	up	up	correct
NHTC.US	Natural Health Trends Corp	20260428	2.97	3.01	2.92	2.98	34100	2.98	up	up	correct
NICE.US	NICE Ltd	20260428	101.01	102.61	100.28	102.05	477700	102.05	up	up	correct
NICHX.US	NICHX	20260428	26.18	26.18	26.18	26.18	0	25.9836
NIU.US	Niu Technologies	20260428	3.06	3.13	3.02	3.02	271300	3.02	down	down	correct
NKSH.US	National Bankshares Inc	20260428	35.72	37.09	35.68	36.71	118500	36.71	up	up	correct
NKTR.US	Nektar Therapeutics	20260428	85.79	88	82.72	83.81	1198300	83.81	down	down	correct
NKTX.US	Nkarta Inc	20260428	2.82	2.9	2.75	2.77	485300	2.77	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260428	8.19	8.38	8.17	8.37	363900	8.37	up	up	correct
NMIH.US	NMI Holdings Inc	20260428	42	42.27	41.32	41.48	425100	41.48	down	down	correct
NMRD.US	Nemaura Medical Inc	20260428	0.0002	0.0002	0.0002	0.0002	451	0.0002
NMRK.US	Newmark Group Inc	20260428	16.54	16.72	16.22	16.41	1151800	16.41	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260428	4.75	4.78	4.61	4.75	26300	4.75
NNAVW.US	NextNav Inc. Warrant	20260428	6.99	6.99	6.99	6.99	32642	6.99
NNBR.US	NN Inc	20260428	2.6	2.67	2.47	2.54	569500	2.54	down	down	correct
NNDM.US	Nano Dimension Ltd	20260428	1.78	1.78	1.7	1.75	1273700	1.75	down	up	incorrect
NNOX.US	Nano	20260428	1.83	1.84	1.78	1.8	1172101	1.8	down	up	incorrect
NODK.US	NI Holdings Inc	20260428	13.05	13.196	12.9	13.13	12500	13.13	up	down	incorrect
NOTV.US	Inotiv Inc	20260428	0.3029	0.31	0.2857	0.2881	384607	0.2881	down	up	incorrect
NOVT.US	Novanta Inc	20260428	131.78	131.78	127.53	128.98	352500	128.98	down	up	incorrect
NPCE.US	NeuroPace Inc	20260428	17.27	17.45	16.86	16.89	166400	16.89	down	down	correct
NRC.US	National Research Corporation	20260428	17.17	17.39	16.66	16.84	63508	16.84	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260428	10.95	11.165	10.9	11.08	321300	11.08	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260428	25.12	25.86	25.12	25.45	138516	25.45	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260428	16.51	17.488	16.51	17.08	1116200	17.08	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260428	13.02	13.02	13.02	13.02	0	13.02
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260428	13.22	13.22	13.22	13.22	0	13.22
NRXP.US	NRx Pharmaceuticals Inc	20260428	3.02	3.1	2.88	2.95	666597	2.95	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260428	0.0142	0.0142	0.0142	0.0142	58250	0.0142
NSIT.US	Insight Enterprises Inc	20260428	74.02	76.11	71.79	73.98	517400	73.98	down	down	correct
NSPR.US	InspireMD Inc	20260428	1.21	1.23	1.12	1.14	34100	1.14	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260428	45.93	46.16	44.76	45.65	305800	45.65	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260428	14.04	14.44	13.72	13.75	9100	13.75	down	down	correct
NTAP.US	NetApp Inc	20260428	108.69	109.48	107.24	108.28	1837000	108.28	down	down	correct
NTCT.US	NetScout Systems Inc	20260428	33.32	33.355	32.23	32.73	490883	32.73	down	down	correct
NTES.US	NetEase Inc	20260428	110.74	112.16	110.45	111.76	604200	111.76	up	up	correct
NTGR.US	NETGEAR Inc	20260428	25.09	25.33	24.12	24.89	431069	24.89	down	down	correct
NTIC.US	Northern Technologies International Corporation	20260428	8.11	8.11	8.01	8.03	4900	8.03	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260428	12.82	14.16	12.72	13.2	15164300	13.2	up	up	correct
NTNX.US	Nutanix Inc	20260428	41.43	42.41	41.14	41.3	3737300	41.3	down	down	correct
NTRA.US	Natera Inc	20260428	200.96	202.99	195.97	200.17	1664700	200.17	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20260428	3.8	3.91	3.7101	3.76	18551	3.76	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20260428	1.17	1.17	1.17	1.17	1500	1.17
NTRS.US	Northern Trust Corporation	20260428	168.5	169.23	165.1	166.9	1209300	166.9	down	down	correct
NTRSO.US	Northern Trust Corporation	20260428	19.19	19.26	19.15	19.21	19800	19.21	up	up	correct
NTWK.US	NetSol Technologies Inc	20260428	3.54	3.54	3.48	3.5	16900	3.5	down	up	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20260428	104.49	106.1	101.245	101.94	343900	101.94	down	down	correct
NUWE.US	Nuwellis Inc	20260428	1.14	1.2	1.1	1.11	65200	1.11	down	down	correct
NVAX.US	Novavax Inc	20260428	8.08	8.1	7.87	7.92	3290000	7.92	down	down	correct
NVCR.US	NovoCure Limited	20260428	12.44	12.65	12.08	12.12	1481800	12.12	down	down	correct
NVDA.US	NVIDIA Corporation	20260428	209.49	214.73	208.2	213.17	180275391	213.17	up	up	correct
NVEC.US	NVE Corporation	20260428	79.96	80.42	78.64	79.1	59600	79.1	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260428	506.74	518	496	498.95	326400	498.95	down	down	correct
NVNO.US	enVVeno Medical Corp	20260428	11.43	12.5	11.43	12.01	13500	12.01	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260428	0.0031	0.0031	0.0031	0.0031	276	0.0031
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260428	17.19	17.23	14.81	15.12	37148600	15.12	down	down	correct
NVVE.US	Nuvve Holding Corp	20260428	0.32	0.34	0.297	0.326	379700	0.326	up	up	correct
NWBI.US	Northwest Bancshares Inc	20260428	13.68	14.26	13.65	14.16	2248149	14.16	up	up	correct
NWE.US	NorthWestern Corporation	20260428	73.43	73.43	71.78	72.38	694200	72.38	down	down	correct
NWFL.US	Norwood Financial Corp	20260428	29.21	29.9	28.84	29.5	20600	29.5	up	up	correct
NWL.US	Newell Brands Inc	20260428	4.17	4.2	3.97	4.01	5791000	4.01	down	down	correct
NWPX.US	Northwest Pipe Company	20260428	84.31	87.03	81.18	86.86	103300	86.86	up	up	correct
NWS.US	News Corporation	20260428	30.6	30.72	30.06	30.14	1081862	30.14	down	down	correct
NWSA.US	News Corporation	20260428	26.56	26.65	26.14	26.16	4298400	26.16	down	down	correct
NXPI.US	NXP Semiconductors N.V	20260428	232.89	237.94	228.41	230.39	4731200	230.39	down	down	correct
NXST.US	Nexstar Media Group Inc	20260428	205.56	208.06	202.27	204.2	183700	204.2	down	down	correct
NXTC.US	NextCure Inc	20260428	9.6	9.8	9.21	9.25	14900	9.25	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260428	0.0002	0.0002	0.0002	0.0002	0	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260428	2.99	3.01	2.95	3.01	5700	3.01	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260428	35.45	36.4	35.3	36.27	50100	36.27	up	up	correct
OCC.US	Optical Cable Corporation	20260428	9.9	10.69	9.22	9.3	297900	9.3	down	down	correct
OCCI.US	OFS Credit Company Inc	20260428	3	3.03	2.98	3	136600	3
OCCIO.US	OFS Credit Company Inc	20260428	24.98	24.98	24.98	24.98	0	24.98
OCFC.US	OceanFirst Financial Corp	20260428	19.08	19.285	18.93	19.26	1256468	19.26	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260428	1.89	1.925	1.505	1.78	323000	1.78	down	down	correct
OCGN.US	Ocugen Inc	20260428	1.71	1.765	1.65	1.66	4561800	1.66	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260428	12.37	12.64	12.35	12.63	592500	12.63	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260428	9.59	9.75	9.21	9.32	1958700	9.32	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260428	224.03	224.04	216.89	221.77	2493500	221.77	down	down	correct
OESX.US	Orion Energy Systems Inc	20260428	9.2	9.3493	8.915	9.06	35312	9.06	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260428	15.73	15.74	15.73	15.74	1200	15.74	up	up	correct
OFIX.US	Orthofix Medical Inc	20260428	12.33	12.51	11.81	11.91	300910	11.91	down	down	correct
OFLX.US	Omega Flex Inc	20260428	34.01	34.33	33.55	34.21	15300	34.21	up	down	incorrect
OFS.US	OFS Capital Corporation	20260428	3.88	4.03	3.88	4.02	39186	4.02	up	down	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260428	23.5	23.5	23.5	23.5	300	23.5
OGI.US	OrganiGram Holdings Inc	20260428	1.44	1.45	1.4	1.4	1171500	1.4	down	up	incorrect
OKTA.US	Okta Inc	20260428	76.37	78.52	75.94	76.2	2509100	76.2	down	down	correct
OLB.US	The OLB Group Inc	20260428	0.5329	0.63	0.5284	0.602	722400	0.602	up	up	correct
OLED.US	Universal Display Corporation	20260428	93.62	94	90.18	91.23	992800	91.23	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260428	92.05	92.933	88.188	88.72	1226100	88.72	down	up	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20260428	15.34	15.56	14.58	14.59	807300	14.59	down	up	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20260428	2.03	2.04	2.026	2.03	1848200	2.03
OM.US	Outset Medical Inc	20260428	4.37	4.43	4.27	4.32	91000	4.32	down	up	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260428	109.58	109.58	103.88	105.87	120400	105.87	down	up	incorrect
OMCL.US	Omnicell Inc	20260428	45.13	46.89	43.07	45.51	2194200	45.51	up	down	incorrect
OMER.US	Omeros Corporation	20260428	14.65	14.89	14.3	14.67	1618900	14.67	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260428	0.91	0.917	0.868	0.873	1238100	0.873	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260428	0.1025	0.1025	0.1025	0.1025	0	0.1025
ON.US	ON Semiconductor Corporation	20260428	95.01	96.78	92.44	93.3	11512600	93.3	down	down	correct
ONB.US	Old National Bancorp	20260428	24	24.14	23.82	23.98	3261000	23.98	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20260428	0.98	0.99	0.89	0.9	1619100	0.9	down	down	correct
ONDS.US	Ondas Holdings Inc	20260428	10.695	11.07	10.335	10.48	41736600	10.48	down	down	correct
ONEW.US	OneWater Marine Inc	20260428	10.63	10.82	9.92	10.3	167200	10.3	down	down	correct
OPBK.US	OP Bancorp	20260428	14.35	15	14.16	15	67715	15	up	up	correct
OPCH.US	Option Care Health Inc	20260428	28.1	28.24	27.67	27.77	2235700	27.77	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260428	5.39	5.648	5.28	5.48	38344600	5.48	up	up	correct
OPGN.US	OpGen Inc	20260428	0.0005	0.0005	0.0005	0.0005	0	0.0005
OPHC.US	OptimumBank Holdings Inc	20260428	5.53	5.59	5.48	5.53	5600	5.53
OPK.US	OPKO Health Inc	20260428	1.2	1.22	1.2	1.21	1523378	1.21	up	up	correct
OPRA.US	Opera Limited	20260428	17.988	18.7799	17.4	17.81	1938809	17.81	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20260428	5.91	6.105	5.6	6.03	470700	6.03	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20260428	6.4	6.45	6.23	6.4	323300	6.4
ORGN.US	Origin Materials Inc	20260428	2.43	2.6	2.343	2.58	62200	2.58	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260428	0.0032	0.0032	0.0032	0.0032	166882	0.0032
ORGO.US	Organogenesis Holdings Inc	20260428	2.38	2.445	2.36	2.4	992900	2.4	up	up	correct
ORGS.US	Orgenesis Inc	20260428	0.72	0.72	0.72	0.72	100	0.72
ORIC.US	ORIC Pharmaceuticals Inc	20260428	10.19	10.46	9.46	9.65	1621920	9.65	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260428	92.87	93.46	91.15	91.57	4658000	91.57	down	up	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20260428	4.08	4.22	3.99	4.03	227800	4.03	down	up	incorrect
ORRF.US	Orrstown Financial Services Inc	20260428	37.32	37.57	37.18	37.4	146300	37.4	up	down	incorrect
OSBC.US	Old Second Bancorp Inc	20260428	20.51	20.98	20.51	20.91	512800	20.839	up	up	correct
OSIS.US	OSI Systems Inc	20260428	290.94	292.21	281.89	287.3	242200	287.3	down	down	correct
OSPN.US	OneSpan Inc	20260428	11.53	11.69	11.46	11.51	304900	11.51	down	down	correct
OSS.US	One Stop Systems Inc	20260428	9.7	9.86	8.98	9.27	1135700	9.27	down	down	correct
OSUR.US	OraSure Technologies Inc	20260428	3.03	3.13	2.98	3.01	547400	3.01	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260428	23.88	23.94	23.345	23.75	1014900	23.75	down	down	correct
OTEX.US	Open Text Corporation	20260428	22.59	22.91	22.44	22.49	1397400	22.49	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20260428	0.285	0.291	0.254	0.262	5025800	0.262	down	down	correct
OTLY.US	Oatly Group AB	20260428	11.9	12.09	11.57	11.59	64000	11.59	down	down	correct
OTTR.US	Otter Tail Corporation	20260428	89.28	89.73	88.84	89.41	113000	89.41	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260428	46	46	45.32	45.8	13400	45.8	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260428	2.69	2.77	2.66	2.7	1482600	2.7	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20260428	33.8	33.85	33.74	33.75	57800	33.75	down	up	incorrect
OWSCX.US	OWSCX	20260428	19.14	19.14	19.14	19.14	0	19.14
OXBR.US	Oxbridge Re Holdings Limited	20260428	0.871	0.926	0.86	0.9063	27683	0.9063	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20260428	0.1072	0.1072	0.1072	0.1072	600	0.1072
OXLC.US	Oxford Lane Capital Corp	20260428	10.08	10.13	10.03	10.08	910400	10.08
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260428	23.97	24	23.9	24	6300	24	up	down	incorrect
OXLCM.US	Oxford Lane Capital Corp	20260428	24.94	25.2	24.94	25.02	11300	25.02	up	down	incorrect
OXLCP.US	Oxford Lane Capital Corp	20260428	25.05	25.05	25.02	25.035	2300	25.035	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20260428	1.85	1.88	1.81	1.81	1675600	1.81	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260428	24.05	24.05	24.05	24.05	0	24.05
OZK.US	Bank OZK	20260428	48.64	49.07	48.16	48.3	1083400	48.3	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260428	16.67	16.74	16.6	16.729	17800	16.4412	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260428	22	22.36	21.97	22.26	5607200	21.8563	up	up	correct
PAAS.US	Pan American Silver Corp	20260428	53.64	53.91	52.07	52.39	6122100	52.39	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260428	1.56	1.59	1.53	1.58	3981400	1.58	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260428	23.75	23.81	23.52	23.75	2569000	23.3445
PAHC.US	Phibro Animal Health Corporation	20260428	56.2	57.09	51.43	54.29	508794	54.29	down	down	correct
PALI.US	Palisade Bio Inc	20260428	1.96	2.05	1.94	1.95	3763400	1.95	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260428	7.57	7.695	7.472	7.69	317200	7.69	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260428	184.11	186	180.74	180.99	6451900	180.99	down	down	correct
PASG.US	Passage Bio Inc	20260428	5.65	5.8	5.59	5.78	85300	5.78	up	up	correct
PATK.US	Patrick Industries Inc	20260428	98.67	98.67	93.5	94.32	650500	94.32	down	down	correct
PAVM.US	PAVmed Inc	20260428	8.39	8.94	8.39	8.94	33100	8.94	up	up	correct
PAX.US	Patria Investments Limited	20260428	12.73	12.85	12.53	12.63	632800	12.63	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260428	5.11	5.23	5.055	5.18	1627800	5.18	up	up	correct
PAYS.US	PaySign Inc	20260428	6.4	6.61	6.38	6.56	583200	6.56	up	up	correct
PAYX.US	Paychex Inc	20260428	91.37	92.29	90.17	90.99	3006800	90.99	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260428	14.38	14.58	14.23	14.23	8000	14.23	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260428	13.59	13.6	13.59	13.6	1720	13.6	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260428	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260428	7.53	7.73	7.5	7.54	227800	7.54	up	up	correct
PCAR.US	PACCAR Inc	20260428	128.3	128.3	118.42	119.61	6218800	119.61	down	down	correct
PCB.US	PCB Bancorp	20260428	24.24	24.9	24.24	24.87	21400	24.87	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260428	25.78	26.14	25.26	25.41	426300	25.41	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260428	2.925	2.955	2.845	2.845	22800	2.845	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20260428	7.1	7.31	7.02	7.09	2348500	7.09	down	up	incorrect
PCTTU.US	PureCycle Technologies Inc	20260428	6.2	6.2	6.2	6.2	0	6.2
PCTTW.US	PureCycle Technologies Inc	20260428	0.485	0.485	0.485	0.485	11687	0.485
PCTY.US	Paylocity Holding Corporation	20260428	102.375	105.05	101.37	102.27	958200	102.27	down	up	incorrect
PCVX.US	Vaxcyte Inc	20260428	60.23	60.63	58.27	58.73	857500	58.73	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20260428	11.34	11.65	11.34	11.46	24900	11.46	up	up	correct
PDD.US	Pinduoduo Inc	20260428	98.2	98.31	96.95	97.29	3928400	97.29	down	up	incorrect
PDEX.US	Pro	20260428	50.94	52.275	50.94	51.51	15461	51.51	up	down	incorrect
PDFS.US	PDF Solutions Inc	20260428	39.91	40.5525	37.6701	40.1	662062	40.1	up	up	correct
PDLB.US	PDL Community Bancorp	20260428	17.59	17.99	17.58	17.76	36500	17.76	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260428	0.94	1.16	0.94	1.08	1544300	1.08	up	up	correct
PDSKX.US	PDSKX	20260428	28.4	28.4	28.4	28.4	0	28.4
PDSRX.US	PDSRX	20260428	28.14	28.14	28.14	28.14	0	28.14
PDSYX.US	PDSYX	20260428	28.82	28.82	28.82	28.82	0	28.82
PEB.US	PH	20260428	18.44	18.44	17.88	17.9799	19267	17.9799	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260428	39.52	39.915	39.52	39.74	40559	39.74	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260428	34.62	35.11	34.62	34.92	296400	34.92	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260428	40.59	40.71	40.14	40.35	1115300	40.35	down	down	correct
PEGA.US	Pegasystems Inc	20260428	37.13	38.09	35.88	35.96	1820000	35.96	down	down	correct
PENN.US	Penn National Gaming Inc	20260428	17.75	18.25	17.63	18	3948700	18	up	up	correct
PEP.US	PepsiCo Inc	20260428	156.8	158.11	155.32	156.29	5174300	156.29	down	down	correct
PERI.US	Perion Network Ltd	20260428	10.34	10.45	10.22	10.38	172100	10.38	up	up	correct
PESI.US	Perma	20260428	12.6	12.78	12.38	12.69	89200	12.69	up	up	correct
PETS.US	PetMed Express Inc	20260428	2.25	2.31	2.22	2.25	52200	2.25
PETV.US	PetVivo Holdings Inc. Common Stock	20260428	0.73	0.7989	0.73	0.7989	9100	0.7989	up	up	correct
PETVW.US	PetVivo Holdings Inc. Warrant	20260428	0.029	0.029	0.029	0.029	2000	0.029
PETZ.US	TDH Holdings Inc	20260428	1.03	1.03	1.01	1.01	1500	1.01	down	down	correct
PFALX.US	PFALX	20260428	6.88	6.88	6.88	6.88	0	6.88
PFBC.US	Preferred Bank	20260428	95.54	97.05	94.81	95.89	73400	95.89	up	up	correct
PFFLX.US	PFFLX	20260428	6.88	6.88	6.88	6.88	0	6.88
PFG.US	Principal Financial Group Inc	20260428	100.69	101.25	99.72	100.06	1309400	100.06	down	down	correct
PFIS.US	Peoples Financial Services Corp	20260428	57.64	59.1	57.61	58.93	74600	58.93	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260428	6.88	6.88	6.88	6.88	0	6.88
PFLT.US	PennantPark Floating Rate Capital Ltd	20260428	8.68	8.81	8.63	8.78	608200	8.78	up	up	correct
PFX.US	Phenixfin Corporation	20260428	40.72	40.72	40.72	40.72	478	40.72
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260428	24.118	24.118	24.118	24.118	0	24.118
PGC.US	Peapack	20260428	41.54	42.89	41.54	42.82	128600	42.82	up	down	incorrect
PGEN.US	Precigen Inc	20260428	3.96	4.1	3.93	4.02	1832400	4.02	up	down	incorrect
PGNY.US	Progyny Inc	20260428	18.53	18.84	18.3	18.38	1345500	18.38	down	up	incorrect
PHAR.US	Pharming Group NV	20260428	16.41	16.55	16.41	16.42	1400	16.42	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260428	11.7	11.81	11.078	11.33	1436000	11.33	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260428	1.21	1.22	1.195	1.2	63900	1.2	down	down	correct
PHUN.US	Phunware Inc	20260428	2.23	2.26	2.21	2.24	62500	2.24	up	up	correct
PHVS.US	Pharvaris N.V	20260428	28.9	29.425	28.01	28.22	307243	28.22	down	down	correct
PI.US	Impinj Inc	20260428	118	119.75	110.2	118.8	946200	118.8	up	up	correct
PIIVX.US	PIIVX	20260428	48.44	48.44	48.44	48.44	0	48.44
PINC.US	Premier Inc	20260428	21.32	21.37	21.32	21.36	600	21.36	up	up	correct
PKBK.US	Parke Bancorp Inc	20260428	30.25	30.64	30.25	30.31	98453	30.31	up	up	correct
PKOH.US	Park	20260428	26.84	29.76	26.84	29.52	92000	29.3925	up	up	correct
PLAB.US	Photronics Inc	20260428	48.87	50.48	46.18	48.13	974400	48.13	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260428	12.69	12.71	11.45	11.46	1434800	11.46	down	down	correct
PLBC.US	Plumas Bancorp	20260428	51.77	52.2	51.53	52.01	38800	51.6735	up	up	correct
PLBY.US	PLBY Group Inc	20260428	1.74	1.75	1.7	1.73	278596	1.73	down	down	correct
PLCE.US	The Children's Place Inc	20260428	3.3	3.35	3.18	3.22	254800	3.22	down	down	correct
PLMR.US	Palomar Holdings Inc	20260428	127.43	128.57	125.475	127.12	190700	127.12	down	down	correct
PLPC.US	Preformed Line Products Company	20260428	349.99	357.5	344.68	356.5	128500	356.5	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260428	1.2	1.23	1.195	1.21	243671	1.21	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260428	22.7	23.02	21.31	21.83	270800	21.83	down	up	incorrect
PLTK.US	Playtika Holding Corp	20260428	3.42	3.52	3.42	3.48	744800	3.48	up	down	incorrect
PLUG.US	Plug Power Inc	20260428	3	3.08	2.95	3.03	37516400	3.03	up	down	incorrect
PLUS.US	ePlus inc	20260428	84.88	84.88	81.77	83.67	199700	83.67	down	up	incorrect
PLXS.US	Plexus Corp	20260428	247.66	248.54	237.85	246.33	426800	246.33	down	up	incorrect
PMAAX.US	PMAAX	20260428	10.13	10.13	10.13	10.13	0	10.13
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260428	0.75	0.77	0.7235	0.76	48500	0.76	up	up	correct
PMFLX.US	PMFLX	20260428	10.13	10.13	10.13	10.13	0	10.0948
PMT.US	PC	20260428	18.31	18.49	18.31	18.45	27476	18.45	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260428	18.1	18.605	17.97	18.16	16800	18.16	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260428	1.41	1.45	1.41	1.42	173100	1.42	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260428	1.33	1.33	1.29	1.3	82300	1.3	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260428	99.28	99.93	98.07	98.9	1695142	98.4002	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260428	4.56	4.64	4.55	4.64	366400	4.64	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260428	219.21	222.57	209.61	211.54	70300	211.54	down	down	correct
PNTG.US	The Pennant Group Inc	20260428	31.04	31.3	30.455	30.79	147700	30.79	down	down	correct
PODD.US	Insulet Corporation	20260428	189.46	191.75	182.25	182.87	1184800	182.87	down	down	correct
POLA.US	Polar Power Inc	20260428	1.91	2.39	1.78	1.88	3940677	1.88	down	down	correct
POOL.US	Pool Corporation	20260428	225.48	225.97	214.98	216.28	978700	216.28	down	down	correct
POW.US	Powered Brands	20260428	29.92	30.53	29.465	29.99	67300	29.99	up	up	correct
POWI.US	Power Integrations Inc	20260428	68	69.22	64.85	66.02	1479900	66.02	down	down	correct
POWL.US	Powell Industries Inc	20260428	253.95	259.13	246.14	255.56	655100	255.56	up	up	correct
POWW.US	AMMO Inc	20260428	2.04	2.08	2	2.05	265300	2.05	up	up	correct
POWWP.US	AMMO Inc	20260428	24.76	24.91	24.76	24.85	4800	24.85	up	up	correct
PPBT.US	Purple Biotech Ltd	20260428	4.43	4.63	4.313	4.543	4200	4.543	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260428	33.61	33.63	32.6	32.86	1118100	32.86	down	down	correct
PPIH.US	Perma	20260428	32.12	32.76	31.5	32.56	63200	32.56	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260428	3.495	3.89	3.44	3.81	975844	3.81	up	up	correct
PPTA.US	Midas Gold Corp.	20260428	27.75	28.362	26.92	27.49	1384500	27.49	down	down	correct
PRAA.US	PRA Group Inc	20260428	22.09	22.48	21.95	22.17	280700	22.17	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260428	333.79	349.01	319.4	321.92	449000	321.92	down	down	correct
PRCH.US	Porch Group Inc	20260428	8.05	8.65	8.05	8.59	3585100	8.59	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260428	24.21	24.454	22.52	23.03	1368900	23.03	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260428	33.22	33.9	32.87	33.82	616800	33.82	up	up	correct
PRFX.US	PainReform Ltd	20260428	2.19	2.27	1.9797	2.04	1147533	2.04	down	down	correct
PRGS.US	Progress Software Corporation	20260428	27.97	28.55	27.51	27.77	836900	27.77	down	down	correct
PRIM.US	Primoris Services Corporation	20260428	169.43	170.21	163.89	168.94	592700	168.94	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260428	47.53	47.53	47.53	47.53	0	47.53
PRLD.US	Prelude Therapeutics Incorporated	20260428	4.53	4.76	4.17	4.39	407000	4.39	down	down	correct
PRLVX.US	PRLVX	20260428	46.58	46.58	46.58	46.58	0	46.58
PROF.US	Profound Medical Corp	20260428	6.74	6.91	6.51	6.7	34700	6.7	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260428	17.42	17.42	17.14	17.14	6800	17.14	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20260428	0.139	0.139	0.117	0.13	66684	0.13	down	up	incorrect
PRPL.US	Purple Innovation Inc	20260428	0.5887	0.5887	0.48	0.5342	2055934	0.5342	down	up	incorrect
PRPO.US	Precipio Inc	20260428	30.91	32.395	29.83	31.75	88900	31.75	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20260428	1.48	1.58	1.41	1.48	1717623	1.48
PRTA.US	Prothena Corporation plc	20260428	10.84	11.57	10.83	11.51	439891	11.51	up	up	correct
PRTC.US	PureTech Health plc	20260428	17.75	18.49	17.56	18.14	15200	18.14	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260428	5.35	5.47	5.3	5.41	113400	5.41	up	up	correct
PRTS.US	CarParts.com Inc	20260428	0.951	0.9705	0.95	0.9506	335075	0.9506	down	down	correct
PRVA.US	Privia Health Group Inc	20260428	24.47	24.89	24.25	24.84	1013000	24.84	up	up	correct
PSA.US	PQ	20260428	15.57	15.63	15.47	15.56	17633	15.56	down	down	correct
PSEC.US	Prospect Capital Corporation	20260428	2.7	2.74	2.68	2.73	5547800	2.73	up	up	correct
PSHG.US	Performance Shipping Inc	20260428	1.97	1.97	1.85	1.89	56300	1.89	down	down	correct
PSMT.US	PriceSmart Inc	20260428	157.36	159.39	153.61	155.52	278300	155.52	down	down	correct
PSNL.US	Personalis Inc	20260428	5.89	5.96	5.4	5.5	2068500	5.5	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260428	17.39	17.39	17.39	17.39	0	17.39
PSTV.US	Plus Therapeutics Inc	20260428	5.87	6.14	5.67	5.95	112700	5.95	up	up	correct
PTC.US	PTC Inc	20260428	138.42	139.34	136.43	137.11	1420800	137.11	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260428	69.96	70.585	66.34	70.26	1931000	70.26	up	up	correct
PTEN.US	Patterson	20260428	11.8	11.93	11.58	11.82	7631000	11.82	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260428	99.5	102.465	97.79	101.21	663200	101.21	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260428	0.99	1.08	0.953	1.08	32200	1.08	up	down	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20260428	6.37	6.43	6.06	6.08	907200	6.08	down	up	incorrect
PTON.US	Peloton Interactive Inc	20260428	5.26	5.365	5.185	5.26	7737300	5.26
PTPI.US	Petros Pharmaceuticals Inc	20260428	0.007	0.008	0.006	0.007	59800	0.007
PUBM.US	PubMatic Inc	20260428	9.78	9.9	9.58	9.78	517100	9.78
PUCK.US	Goal Acquisitions Corp	20260428	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260428	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260428	1.32	1.36	1.28	1.28	40300	1.28	down	up	incorrect
PWP.US	Perella Weinberg Partners	20260428	22.07	22.34	21.755	22.06	1044100	22.06	down	down	correct
PXLW.US	Pixelworks Inc	20260428	5.75	6	5.58	5.72	27800	5.72	down	down	correct
PXS.US	Pyxis Tankers Inc	20260428	4.5	4.5	4.36	4.36	28200	4.36	down	down	correct
PYPD.US	PolyPid Ltd	20260428	4.58	4.59	4.35	4.43	19300	4.43	down	down	correct
PYPL.US	PayPal Holdings Inc	20260428	49.77	50.48	49.455	49.64	9761400	49.64	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20260428	1.76	1.87	1.68	1.7	295700	1.7	down	down	correct
PZZA.US	Papa John's International Inc	20260428	37.43	37.78	36.4	36.56	586900	36.56	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260428	145.08	151.5	144	150	22921300	150	up	up	correct
QCRH.US	QCR Holdings Inc	20260428	91.4	93.22	91.4	92.41	91402	92.41	up	up	correct
QDEL.US	Quidel Corporation	20260428	12.24	12.37	11.74	12.02	2466500	12.02	down	down	correct
QFIN.US	360 DigiTech Inc	20260428	13.21	13.23	12.895	12.97	681900	12.97	down	down	correct
QH.US	Quhuo Limited	20260428	2.78	2.99	1.11	2.99	7126	2.99	up	up	correct
QLYS.US	Qualys Inc	20260428	86.46	87.34	84.9	85.7	528700	85.7	down	up	incorrect
QMCO.US	Quantum Corporation	20260428	6.8	6.87	6.58	6.72	212200	6.72	down	up	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260428	5.42	5.62	5.2	5.45	44600	5.45	up	down	incorrect
QNST.US	QuinStreet Inc	20260428	13.28	13.42	13.15	13.26	521380	13.26	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260428	30	30.07	29.69	29.92	94600	29.92	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20260428	1.14	1.15	1.12	1.12	7900	1.12	down	up	incorrect
QRVO.US	Qorvo Inc	20260428	85.71	86.298	84.79	84.87	675600	84.87	down	up	incorrect
QSI.US	Quantum	20260428	0.89	0.94	0.885	0.912	3159400	0.912	up	down	incorrect
QSIAW.US	Quantum	20260428	0.1994	0.1994	0.1994	0.1994	7095	0.1994
QTRX.US	Quanterix Corporation	20260428	3.19	3.37	3.16	3.34	992100	3.34	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20260428	8.83	8.88	8.41	8.57	8744700	8.57	down	down	correct
QUIK.US	QuickLogic Corporation	20260428	14.65	15.4	13.34	13.51	894625	13.51	down	down	correct
QURE.US	uniQure N.V	20260428	17.94	18.89	17.805	18.05	835100	18.05	up	up	correct
RAIL.US	FreightCar America Inc	20260428	8.67	8.78	8.5	8.59	148200	8.59	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260428	2.355	2.41	2.24	2.264	8900	2.264	down	down	correct
RAND.US	Rand Capital Corporation	20260428	10.76	10.8869	10.76	10.8869	622	10.8869	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260428	0.89	0.907	0.85	0.868	366300	0.868	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260428	24.32	25.14	24.25	24.53	1725300	24.53	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260428	2.75	2.92	2.75	2.83	37800	2.83	up	up	correct
RBB.US	RBB Bancorp	20260428	24.17	24.622	24.087	24.32	81000	24.157	up	up	correct
RBBN.US	Ribbon Communications Inc	20260428	2.66	2.66	2.56	2.6	1004300	2.6	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260428	75.43	77	75.36	76.37	111198	76.37	up	up	correct
RBCN.US	Rubicon Technology Inc	20260428	3.93	3.93	3.93	3.93	0	3.93
RBKB.US	Rhinebeck Bancorp Inc	20260428	16.02	16.27	15.8301	16.2	6651	16.2	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260428	11.45	11.67	11.13	11.34	6593500	11.34	down	down	correct
RCEL.US	AVITA Medical Inc	20260428	4.5	4.59	4.27	4.33	160400	4.33	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260428	9.1	9.1	9.1	9.1	0	9.1
RCICX.US	Resource Credit Income Fund Class C	20260428	9.23	9.23	9.23	9.23	0	9.23
RCIIX.US	Resource Credit Income Fund Class I Shar	20260428	9.11	9.11	9.11	9.11	0	9.11
RCILX.US	RCILX	20260428	9.11	9.11	9.11	9.11	0	9.11
RCIWX.US	Resource Credit Income Fund Class W Shar	20260428	9.1	9.1	9.1	9.1	0	9.1
RCKT.US	Rocket Pharmaceuticals Inc	20260428	3.64	3.74	3.385	3.43	3750400	3.43	down	down	correct
RCKY.US	Rocky Brands Inc	20260428	43.22	44.25	42.69	43.84	88544	43.84	up	up	correct
RCMT.US	RCM Technologies Inc	20260428	31.72	31.95	31.32	31.39	34500	31.39	down	down	correct
RCON.US	Recon Technology Ltd	20260428	0.97	1.01	0.97	1.01	4100	1.01	up	up	correct
RDCM.US	RADCOM Ltd	20260428	15.9	16.17	15.88	16.03	301400	16.03	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260428	1.03	1.07	1.01	1.04	74300	1.04	up	up	correct
RDI.US	Reading International Inc	20260428	1.13	1.15	1.13	1.13	8800	1.13
RDIB.US	Reading International Inc	20260428	9.92	9.94	9.48	9.94	904	9.94	up	down	incorrect
RDNT.US	RadNet Inc	20260428	57.85	58.42	55.785	57.89	598600	57.89	up	down	incorrect
RDVT.US	Red Violet Inc	20260428	37.66	38.955	37.47	38.14	71000	38.14	up	up	correct
RDWR.US	Radware Ltd	20260428	26.46	26.78	25.64	25.84	141300	25.84	down	down	correct
REAL.US	The RealReal Inc	20260428	11.58	11.85	11.225	11.78	1875500	11.78	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260428	2.08	2.29	2.08	2.22	9955995	2.22	up	up	correct
REE.US	REE Automotive Ltd.	20260428	0.59	0.6	0.56	0.57	35600	0.57	down	down	correct
REED.US	Reed's Inc	20260428	4	4.05	3.62	3.66	20300	3.66	down	down	correct
REFR.US	Research Frontiers Incorporated	20260428	0.93	0.98	0.93	0.94	25200	0.94	up	up	correct
REG.US	Regency Centers Corporation	20260428	80.68	80.72	79.88	80.31	1737700	80.31	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260428	751.37	754	730.9	731.77	569000	731.77	down	down	correct
REKR.US	Rekor Systems Inc	20260428	0.821	0.821	0.796	0.818	1244000	0.818	down	down	correct
RELI.US	Reliance Global Group Inc	20260428	490	490	490	490	2300	490
RELL.US	Richardson Electronics Ltd	20260428	13.96	14.35	13.75	14.17	63900	14.17	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260428	21.33	21.69	21.22	21.61	3426100	21.61	up	up	correct
REPL.US	Replimune Group Inc	20260428	2.65	2.725	2.55	2.57	4574100	2.57	down	down	correct
RETO.US	ReTo Eco	20260428	0.6659	0.6659	0.615	0.6319	196018	0.6319	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260428	20.98	21.19	20.7	20.93	1230200	20.93	down	down	correct
RFIL.US	RF Industries Ltd	20260428	13.93	14.3714	13.3801	14.01	121819	14.01	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260428	28.515	30	28.12	29.05	88300	29.05	up	down	incorrect
RGCO.US	RGC Resources Inc	20260428	21.85	22.56	21.85	22.24	6000	22.24	up	down	incorrect
RGEN.US	Repligen Corporation	20260428	118.28	118.79	114.85	117.43	732000	117.43	down	up	incorrect
RGLD.US	Royal Gold Inc	20260428	243.16	243.16	233.89	236.92	810300	236.92	down	up	incorrect
RGNX.US	REGENXBIO Inc	20260428	8.65	8.84	8.6	8.69	542300	8.69	up	up	correct
RGP.US	Resources Connection Inc	20260428	4.01	4.175	4.005	4.11	198754	4.11	up	up	correct
RIBT.US	RiceBran Technologies	20260428	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260428	25.49	26.01	25.23	25.64	52300	25.64	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260428	30.69	31.35	30.47	30.56	309412	30.56	down	up	incorrect
RILY.US	B. Riley Financial Inc	20260428	7.71	7.78	7.51	7.66	894700	7.66	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20260428	24.72	24.88	24.65	24.85	209500	24.85	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20260428	11.45	11.51	11.11	11.25	13800	11.25	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260428	19.79	19.8	19.01	19.14	51200	19.14	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260428	17.75	17.86	17.49	17.54	59200	17.54	down	down	correct
RIOT.US	Riot Blockchain Inc	20260428	17.53	17.57	16.495	16.57	21014400	16.57	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260428	16.49	16.535	15.96	16.14	16286300	16.14	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260428	1.08	1.09	1.07	1.07	3700	1.07	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260428	80.075	81.78	77.6	78.59	14379700	78.59	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260428	14.79	15.07	12.81	13.03	6716900	13.03	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260428	7	7.26	6.8177	7.24	1097228	7.24	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260428	8.79	9.065	8.68	8.8	73600	8.8	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260428	15.28	15.69	15.28	15.6	48500	15.6	up	up	correct
RMBS.US	Rambus Inc	20260428	116.5	121.9	104.5	111.27	9262900	111.27	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260428	2.39	2.49	2.38	2.4	39100	2.4	up	up	correct
RMNI.US	Rimini Street Inc	20260428	3.51	3.545	3.46	3.48	191200	3.48	down	down	correct
RMR.US	The RMR Group Inc	20260428	17.47	18.02	17.47	18	276400	18	up	up	correct
RMTI.US	Rockwell Medical Inc	20260428	0.8457	0.89	0.8409	0.89	207936	0.89	up	up	correct
RNA.US	Avidity Biosciences Inc	20260428	13	13	12.51	12.55	452469	12.55	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260428	8.3	8.6154	8.3	8.45	1335	8.45	up	up	correct
RNST.US	Renasant Corporation	20260428	40.45	40.58	39.87	39.92	517700	39.92	down	down	correct
RNW.US	Renew Energy Global PLC	20260428	5.18	5.19	5.03	5.03	280600	5.03	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260428	0.003	0.008	0.003	0.006	75900	0.006	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260428	0.87	0.89	0.831	0.84	472000	0.84	down	down	correct
ROAD.US	Construction Partners Inc	20260428	120.22	120.955	116.39	117.08	312400	117.08	down	up	incorrect
ROCK.US	Gibraltar Industries Inc	20260428	39.9	40.48	39.73	40.17	247500	40.17	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20260428	28.02	28.579	27.715	27.77	4535700	27.77	down	down	correct
ROKU.US	Roku Inc	20260428	114	114.54	110.81	112.28	1923100	112.28	down	down	correct
ROOT.US	Root Inc	20260428	55.91	57.35	53.52	54.48	357500	54.48	down	down	correct
ROST.US	Ross Stores Inc	20260428	227.68	227.94	223.82	225.52	1277700	225.52	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20260428	3.95	4.16	3.95	4.06	1000900	4.06	up	down	incorrect
RPD.US	Rapid7 Inc	20260428	6.038	6.24	5.81	5.82	1462400	5.82	down	up	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260428	2.41	2.489	2.41	2.46	145600	2.46	up	down	incorrect
RPRX.US	Royalty Pharma plc	20260428	50.12	50.25	49.33	49.54	4895700	49.54	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20260428	94.38	96.18	94.04	95.1	60600	95.1	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20260428	3.85	3.93	3.71	3.81	177500	3.81	down	down	correct
RRR.US	Red Rock Resorts Inc	20260428	54.43	55.57	53.67	55.53	1110300	55.53	up	up	correct
RSSS.US	Research Solutions Inc	20260428	2.45	2.53	2.4	2.45	66200	2.45
RSVR.US	Reservoir Media Inc	20260428	10.12	10.18	9.98	10.05	42000	10.05	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20260428	0.21	0.21	0.21	0.21	0	0.21
RUN.US	Sunrun Inc	20260428	12.78	13.15	12.54	12.97	6233800	12.97	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260428	76.56	76.56	74.9	75.31	399200	75.31	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260428	79.13	79.13	76.61	76.65	57400	76.65	down	down	correct
RVMD.US	Revolution Medicines Inc	20260428	146.22	150	141.61	144.83	5585400	144.83	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260428	0.87	0.9	0.84	0.88	320300	0.88	up	up	correct
RVSB.US	Riverview Bancorp Inc	20260428	5.5	5.61	5.35	5.35	54900	5.35	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260428	6.42	6.62	6.385	6.6	610700	6.6	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260428	3.43	3.495	3.38	3.41	8921800	3.41	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260428	7.23	7.33	7.05	7.17	578265	7.17	down	down	correct
RXT.US	Rackspace Technology Inc	20260428	1.49	1.56	1.46	1.53	2573222	1.53	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260428	54.57	55.33	53.6	54.42	1691800	54.42	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260428	85.81	86.94	83.72	84.18	355400	84.18	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260428	25.15	25.18	25.12	25.18	14200	25.18	up	up	correct
RZLT.US	Rezolute Inc	20260428	3.285	3.365	3.05	3.07	1301600	3.07	down	down	correct
SABR.US	Sabre Corporation	20260428	1.81	1.86	1.77	1.84	3491700	1.84	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260428	3.47	3.56	3.43	3.53	234300	3.53	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260428	0.0358	0.0358	0.0358	0.0358	0	0.0358
SAFT.US	Safety Insurance Group Inc	20260428	76.74	77.78	76.58	77.22	74900	77.22	up	up	correct
SAIA.US	Saia Inc	20260428	446.33	448.62	435.8	443.32	367100	443.32	down	down	correct
SALM.US	Salem Media Group Inc	20260428	0.4398	0.4399	0.421	0.4234	8245	0.4234	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260428	13.45	13.68	13.45	13.53	10000	13.53	up	up	correct
SANA.US	Sana Biotechnology Inc	20260428	3.26	3.38	3.25	3.35	2346600	3.35	up	up	correct
SANM.US	Sanmina Corporation	20260428	204.98	230.56	202	215.46	3234300	215.46	up	up	correct
SATS.US	EchoStar Corporation	20260428	120.46	124.44	119.2	123.7	3313100	123.7	up	up	correct
SAVA.US	Cassava Sciences Inc	20260428	1.57	1.5842	1.55	1.56	202790	1.56	down	down	correct
SBAC.US	SBA Communications Corporation	20260428	217.66	217.89	213.23	217.59	1167500	217.59	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260428	31.9	32.21	31.6	31.73	1033100	31.73	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260428	7.07	7.35	6.93	7.31	5500100	7.31	up	up	correct
SBFG.US	SB Financial Group Inc	20260428	22.98	23	22.34	22.47	12100	22.47	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20260428	15.89	15.935	15.38	15.71	231662	15.71	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20260428	24.79	24.885	24.47	24.64	609762	24.64	down	down	correct
SBNY.US	Signature Bank	20260428	0.532	0.68	0.532	0.68	2100	0.68	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20260428	20.49	20.56	20.22	20.51	2946600	20.51	up	down	incorrect
SBSI.US	Southside Bancshares Inc	20260428	33.23	33.64	33.14	33.29	59000	33.29	up	down	incorrect
SBUX.US	Starbucks Corporation	20260428	98.48	98.68	96.45	97.28	10383500	97.28	down	up	incorrect
SCHL.US	Scholastic Corporation	20260428	41	41.94	40.45	40.91	425000	40.7066	down	down	correct
SCKT.US	Socket Mobile Inc	20260428	0.9	0.92	0.88	0.91	6400	0.91	up	up	correct
SCOR.US	comScore Inc	20260428	7.75	8.2898	7.41	7.45	6003	7.45	down	down	correct
SCPS.US	Scopus BioPharma Inc	20260428	0.0004	0.0004	0.0004	0.0004	25010	0.0004
SCSC.US	ScanSource Inc	20260428	40.76	41.14	40.325	40.68	251386	40.68	down	down	correct
SCVL.US	Shoe Carnival Inc	20260428	18.85	19.11	18.28	18.49	299800	18.49	down	down	correct
SCYX.US	SCYNEXIS Inc	20260428	0.99	1.0044	0.9701	0.9858	265749	0.9858	down	down	correct
SDGR.US	Schrödinger Inc	20260428	11.61	12.51	11.55	12.24	1640300	12.24	up	up	correct
SEAC.US	SeaChange International Inc	20260428	3.51	3.51	3.51	3.51	0	3.51
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260428	6.41	6.75	6.125	6.56	57800	6.56	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260428	0.059	0.06	0.041	0.051	6700	0.051	down	up	incorrect
SEDG.US	SolarEdge Technologies Inc	20260428	46.05	47.267	44.1	44.29	2283100	44.29	down	up	incorrect
SEED.US	Origin Agritech Limited	20260428	1.18	1.22	1.16	1.18	13400	1.18
SEER.US	Seer Inc	20260428	1.93	1.975	1.93	1.93	353611	1.93
SEIC.US	SEI Investments Company	20260428	91.16	92.21	90.3	91.51	1292800	91.51	up	up	correct
SELF.US	Global Self Storage Inc	20260428	5.35	5.36	5.3	5.36	7600	5.36	up	up	correct
SENEA.US	Seneca Foods Corporation	20260428	137.56	141.82	136.12	136.34	97900	136.34	down	down	correct
SENEB.US	Seneca Foods Corporation	20260428	134.88	134.88	134.88	134.88	82	134.88
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260428	2	2.12	1.98	1.98	4400	1.98	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260428	42	42	41.74	41.74	4327	41.74	down	up	incorrect
SFBS.US	ServisFirst Bancshares Inc	20260428	80.47	80.945	79.36	79.47	219200	79.47	down	up	incorrect
SFIX.US	Stitch Fix Inc	20260428	3.74	3.79	3.685	3.74	1072400	3.74
SFM.US	Sprouts Farmers Market Inc	20260428	72.7	72.7	70.16	70.74	2057100	70.74	down	up	incorrect
SFNC.US	Simmons First National Corporation	20260428	21.65	21.8	21.46	21.61	1311700	21.61	down	down	correct
SFST.US	Southern First Bancshares Inc	20260428	56.59	58	56.34	57.73	145700	57.73	up	up	correct
SGA.US	Saga Communications Inc	20260428	11.07	11.33	11	11.01	47100	11.01	down	down	correct
SGC.US	Superior Group of Companies Inc	20260428	11.47	12.07	11.39	11.54	35900	11.54	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260428	4.3	4.43	4.3	4.36	126900	4.36	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260428	20.01	21.33	19.33	20.61	2188800	20.61	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260428	0.21	0.21	0.19	0.2	3433300	0.2	down	down	correct
SGRP.US	SPAR Group Inc	20260428	0.62	0.63	0.62	0.63	27800	0.63	up	up	correct
SGRY.US	Surgery Partners Inc	20260428	14.47	14.7	14.335	14.35	934500	14.35	down	down	correct
SHBI.US	Shore Bancshares Inc	20260428	19.34	19.59	19.3	19.57	253431	19.57	up	down	incorrect
SHC.US	Sotera Health Company	20260428	15.8	15.9	15.33	15.54	1942500	15.54	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20260428	16.26	16.57	16.15	16.47	289700	16.47	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20260428	14.29	14.98	14.27	14.89	187800	14.89	up	down	incorrect
SHLS.US	Shoals Technologies Group Inc	20260428	7.64	7.753	7.5	7.65	2657300	7.65	up	up	correct
SHO.US	PI	20260428	19.83	19.9	19.83	19.9	7005	19.9	up	up	correct
SHOO.US	Steven Madden Ltd	20260428	38	38.39	37.03	37.45	836500	37.45	down	down	correct
SIBN.US	SI	20260428	13.11	13.47	12.295	12.36	532137	12.36	down	up	incorrect
SIEB.US	Siebert Financial Corp	20260428	1.81	1.94	1.8	1.9	15890	1.9	up	down	incorrect
SIFY.US	Sify Technologies Limited	20260428	14.51	15.2	14.5	15.15	29100	15.15	up	up	correct
SIGA.US	SIGA Technologies Inc	20260428	4.56	4.61	4.54	4.59	277000	4.59	up	up	correct
SIGI.US	Selective Insurance Group Inc	20260428	86.17	87.19	85.04	85.61	670200	85.61	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260428	16.65	16.65	16.57	16.64	7000	16.64	down	down	correct
SILC.US	Silicom Ltd	20260428	28.69	29.04	26.96	27.54	39100	27.54	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260428	143.59	152.66	140.22	149.18	1310600	149.18	up	up	correct
SINT.US	Sintx Technologies Inc	20260428	2.44	2.44	2.09	2.15	79100	2.15	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260428	26.73	26.84	26.12	26.26	4950700	26.26	down	down	correct
SISI.US	Shineco Inc	20260428	0.167	0.167	0.167	0.167	800	0.167
SITM.US	SiTime Corporation	20260428	515	536.64	502.78	515.67	314000	515.67	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260428	1.1	1.14	1.05	1.1	24700	1.1
SKIN.US	The Beauty Health Company	20260428	0.91	0.91	0.793	0.836	1190000	0.836	down	down	correct
SKYT.US	SkyWater Technology Inc	20260428	30.84	31.8001	30.84	31.16	1153160	31.16	up	up	correct
SKYW.US	SkyWest Inc	20260428	83.34	83.96	82.19	82.86	516500	82.86	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260428	215	215.88	214.25	215.71	686100	215.71	up	up	correct
SLDB.US	Solid Biosciences Inc	20260428	7.49	7.66	7.37	7.45	690609	7.45	down	down	correct
SLGL.US	Sol	20260428	76	76	67.35	70.915	37200	70.915	down	down	correct
SLGN.US	Silgan Holdings Inc	20260428	39.35	39.61	38.5	38.78	707200	38.78	down	down	correct
SLM.US	SLM Corporation	20260428	23.64	24.02	23.37	23.43	3853600	23.43	down	down	correct
SLMBP.US	SLM Corporation	20260428	74.51	74.51	74.33	74.48	1700	74.48	down	down	correct
SLN.US	Silence Therapeutics plc	20260428	7.75	8.01	7.675	7.7	258800	7.7	down	down	correct
SLNG.US	Stabilis Solutions Inc	20260428	3.97	4.17	3.88	4.04	25900	4.04	up	up	correct
SLNH.US	Soluna Holdings Inc	20260428	1.07	1.08	1	1.08	9772300	1.08	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260428	7.46	7.64	7.1	7.36	15300	7.36	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20260428	52.79	52.82	52.755	52.76	1109000	52.76	down	down	correct
SLP.US	Simulations Plus Inc	20260428	14.59	15.01	14.55	14.87	200100	14.87	up	up	correct
SLRC.US	SLR Investment Corp	20260428	15.44	15.69	15.35	15.59	440900	15.59	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260428	4.82	4.92	4.73	4.88	3299900	4.88	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260428	26.035	26.035	26.035	26.035	100	26.035
SMBC.US	Southern Missouri Bancorp Inc	20260428	68.66	70.1	68.66	69.77	50600	69.77	up	up	correct
SMBK.US	SmartFinancial Inc	20260428	42.68	43.21	42.3	42.82	60800	42.82	up	up	correct
SMCI.US	Super Micro Computer Inc	20260428	27	27.64	26.51	27.25	23282200	27.25	up	up	correct
SMID.US	Smith	20260428	33.25	33.49	32.52	33.3	5800	33.3	up	up	correct
SMIT.US	Schmitt Industries Inc	20260428	0.0277	0.0277	0.0277	0.0277	25000	0.0277
SMMT.US	Summit Therapeutics Inc	20260428	22.02	22.395	21.25	21.26	2950100	21.26	down	down	correct
SMPL.US	The Simply Good Foods Company	20260428	13.54	13.835	13.47	13.79	2548500	13.79	up	up	correct
SMSI.US	Smith Micro Software Inc	20260428	0.79	0.81	0.76	0.8	87900	0.8	up	up	correct
SMTC.US	Semtech Corporation	20260428	98	98.15	92.8	94.4	3226300	94.4	down	down	correct
SMTI.US	Sanara MedTech Inc	20260428	18.92	18.96	18.3	18.7	18700	18.7	down	down	correct
SNAX.US	Stryve Foods Inc	20260428	0.001	0.001	0.001	0.001	0	0.001
SNBR.US	Sleep Number Corporation	20260428	2.8	4.24	2.77	3.25	53049637	3.25	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260428	16.48	16.62	16.08	16.15	455623	16.15	down	down	correct
SND.US	Smart Sand Inc	20260428	5.42	5.48	5.17	5.27	267400	5.27	down	down	correct
SNDL.US	Sundial Growers Inc	20260428	1.51	1.52	1.47	1.47	1897800	1.47	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260428	21.21	21.62	20.93	21.11	1078000	21.11	down	down	correct
SNES.US	SenesTech Inc	20260428	1.479	1.51	1.44	1.46	10100	1.46	down	down	correct
SNEX.US	StoneX Group Inc	20260428	106.39	106.93	102.39	104.96	648800	104.96	down	down	correct
SNFCA.US	Security National Financial Corporation	20260428	9.73	9.88	9.67	9.88	22176	9.88	up	up	correct
SNGX.US	Soligenix Inc	20260428	0.61	0.63	0.37	0.42	15240800	0.42	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260428	1.11	1.11	1.03	1.04	330600	1.04	down	down	correct
SNPS.US	Synopsys Inc	20260428	497	498	479	483.89	1548300	483.89	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260428	30.93	31.45	26.47	29.11	93900	29.11	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260428	2.81	2.92	2.73	2.81	20100	2.81
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260428	1.96	1.96	1.925	1.94	2600	1.94	down	down	correct
SNY.US	Sanofi	20260428	46.2	46.26	45.88	45.95	2872300	45.95	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260428	18.395	18.87	18.27	18.36	67972700	18.36	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260428	15	15	10.17	15	1100	15
SOHON.US	Sotherly Hotels Inc	20260428	17	17	17	17	0	17
SOHOO.US	Sotherly Hotels Inc	20260428	9.78	9.78	9.78	9.78	0	9.78
SOHU.US	Sohu.com Limited	20260428	15.48	15.69	15.28	15.55	24700	15.55	up	down	incorrect
SONM.US	Sonim Technologies Inc	20260428	4.27	4.27	4.02	4.19	10700	4.19	down	up	incorrect
SONO.US	Sonos Inc	20260428	14.66	14.77	14.38	14.48	1007100	14.48	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260428	0.423	0.435	0.4	0.404	181800	0.404	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260428	4.84	5.06	4.84	5	67193	5	up	up	correct
SOTK.US	Sono	20260428	4.86	4.91	4.5201	4.69	62429	4.69	down	down	correct
SPCB.US	SuperCom Ltd	20260428	9.37	9.87	8.5	8.51	390000	8.51	down	down	correct
SPFI.US	South Plains Financial Inc	20260428	43.41	44.33	43.41	43.85	159200	43.85	up	up	correct
SPOK.US	Spok Holdings Inc	20260428	11.4	11.51	11.35	11.47	113905	11.47	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260428	56.88	57.17	53.75	54.77	83100	54.77	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260428	2.68	2.73	2.67	2.67	219100	2.67	down	down	correct
SPSC.US	SPS Commerce Inc	20260428	56.25	57.74	55.07	55.29	477100	55.29	down	down	correct
SPT.US	Sprout Social Inc	20260428	6.04	6.29	6	6.07	1199500	6.07	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260428	1.44	1.45	1.35	1.36	897400	1.36	down	down	correct
SPWR.US	SunPower Corporation	20260428	0.91	0.91	0.853	0.897	2167600	0.897	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260428	3.5	3.54	3.2901	3.54	14311	3.54	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260428	6.6	6.6	6.6	6.6	0	6.6
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260428	12.61	13.62	11.66	12.35	11234500	12.35	down	down	correct
SRAX.US	SRAX Inc	20260428	0.01	0.01	0.01	0.01	0	0.01
SRCE.US	1st Source Corporation	20260428	74.09	75.17	74.02	74.38	119400	74.38	up	down	incorrect
SRNE.US	Sorrento Therapeutics Inc	20260428	0.0008	0.001	0.0004	0.0008	1246990	0.0008
SRPT.US	Sarepta Therapeutics Inc	20260428	21	21.35	20.8	21.07	2247900	21.07	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260428	59.15	59.15	59.15	59.15	0	59.15
SRRK.US	Scholar Rock Holding Corporation	20260428	46.89	48.225	45.97	46.73	1413500	46.73	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20260428	4	4.034	3.871	3.89	14900	3.89	down	up	incorrect
SRZN.US	Surrozen Inc. Common Stock	20260428	29.89	31.525	29.89	30.98	105500	30.98	up	down	incorrect
SRZNW.US	Surrozen Inc. Warrant	20260428	0.017	0.017	0.017	0.017	1090	0.017
SSB.US	South State Corporation	20260428	98.99	99.38	98	98.42	723200	98.42	down	down	correct
SSBI.US	Summit State Bank	20260428	13.75	13.77	13.75	13.75	1600	13.75
SSKN.US	STRATA Skin Sciences Inc	20260428	0.12	0.13	0.12	0.13	6600	0.13	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20260428	68.81	69.59	68.04	69.1	2804500	69.1	up	up	correct
SSP.US	The E.W. Scripps Company	20260428	4.61	4.72	4.51	4.63	367400	4.63	up	up	correct
SSRM.US	SSR Mining Inc	20260428	29.91	30.04	28.8	29.23	3276200	29.23	down	down	correct
SSSS.US	SuRo Capital Corp	20260428	13.05	13.4	12.82	13.27	258600	13.27	up	up	correct
SSTI.US	ShotSpotter Inc	20260428	6.73	6.92	6.65	6.86	82500	6.86	up	up	correct
SSYS.US	Stratasys Ltd	20260428	8.48	8.58	8.33	8.57	283900	8.57	up	up	correct
STAA.US	STAAR Surgical Company	20260428	26.68	26.94	25.78	26.7	714300	26.7	up	up	correct
STAB.US	Statera Biopharma Inc	20260428	0.0001	0.0004	0.0001	0.0001	12345	0.0001
STBA.US	S&T Bancorp Inc	20260428	44.34	44.89	44.26	44.43	273500	44.43	up	up	correct
STEP.US	StepStone Group Inc	20260428	49.9	51.865	49.475	51.73	1021700	51.73	up	up	correct
STGW.US	MDC Partners Inc	20260428	6.81	6.88	6.69	6.72	620100	6.72	down	up	incorrect
STIM.US	Neuronetics Inc	20260428	1.68	1.69	1.574	1.64	986800	1.64	down	up	incorrect
STKL.US	SunOpta Inc	20260428	6.49	6.49	6.48	6.49	415000	6.49
STKS.US	The ONE Group Hospitality Inc	20260428	1.75	1.77	1.74	1.74	12735	1.74	down	up	incorrect
STLD.US	Steel Dynamics Inc	20260428	224.86	228.17	220.81	226.96	1190100	226.96	up	down	incorrect
STNE.US	StoneCo Ltd	20260428	11.89	11.96	11.58	11.66	4876600	11.66	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260428	33.71	34.31	33.15	33.33	402600	33.33	down	down	correct
STRA.US	Strategic Education Inc	20260428	76.86	78.46	76.09	77.77	334000	77.77	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260428	99.5	99.55	99.37	99.45	1870600	99.45	down	down	correct
STRL.US	Sterling Construction Company Inc	20260428	494.25	498.25	465.35	471.85	429300	471.85	down	down	correct
STRO.US	Sutro Biopharma Inc	20260428	33.4	35.95	31.61	34.69	190905	34.69	up	up	correct
STRR.US	Star Equity Holdings Inc	20260428	10.02	10.02	9.65	9.89	2400	9.89	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260428	10.17	10.17	10.17	10.17	200	10.17
STRS.US	Stratus Properties Inc	20260428	30.05	30.24	29.94	29.99	14900	29.99	down	down	correct
STRT.US	Strattec Security Corporation	20260428	75.6	76.18	73.75	75.85	45100	75.85	up	up	correct
STTK.US	Shattuck Labs Inc	20260428	7.785	7.85	7.38	7.53	320700	7.53	down	down	correct
STX.US	Seagate Technology Holdings plc	20260428	566.04	592.84	553.2	579.03	5956800	579.03	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260428	7.55	7.66	7.462	7.62	51500	7.62	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260428	50.06	50.13	48.12	48.69	697100	48.69	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260428	0.52	0.624	0.461	0.614	773000	0.614	up	up	correct
SVA.US	Sinovac Biotech Ltd	20260428	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260428	1.55	1.58	1.51	1.54	10024960	1.54	down	down	correct
SVRA.US	Savara Inc	20260428	5.16	5.305	5.02	5.02	758000	5.02	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260428	0.02	0.02	0.02	0.02	6000	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260428	1.63	1.63	1.5	1.51	114900	1.51	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260428	0.0697	0.0697	0.0697	0.0697	9574	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260428	15.3	15.5	15.16	15.24	436700	15.24	down	down	correct
SWIM.US	Latham Group Inc	20260428	5.95	6.04	5.895	5.94	324200	5.94	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260428	61.43	62.35	60.76	60.98	2773000	60.98	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260428	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260428	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260428	2.086	2.112	2.06	2.09	12100	2.09	up	up	correct
SY.US	So	20260428	2.73	2.885	2.7	2.86	405500	2.86	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260428	72.56	74.08	71.84	73.09	164200	73.09	up	up	correct
SYBX.US	Synlogic Inc	20260428	0.635	0.64	0.635	0.64	6800	0.64	up	up	correct
SYNA.US	Synaptics Incorporated	20260428	89.15	90.18	85.52	86.2	599600	86.2	down	down	correct
SYPR.US	Sypris Solutions Inc	20260428	3.69	3.72	3.55	3.59	59800	3.59	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260428	0.0002	0.0002	0.0002	0.0002	284	0.0002
SZZLU.US	Sizzle Acquisition Corp. Unit	20260428	10.8	10.8	10.8	10.8	600	10.8
TACO.US	Del Taco Restaurants Inc	20260428	10.36	10.36	10.35	10.35	1100	10.35	down	down	correct
TACT.US	TransAct Technologies Incorporated	20260428	3.31	3.37	3.31	3.32	7600	3.32	up	up	correct
TAIT.US	Taitron Components Incorporated	20260428	1.6	1.625	1.6	1.6	7277	1.6
TAKMX.US	TAKMX	20260428	8.11	8.11	8.11	8.11	0	8.11
TALK.US	Talkspace Inc	20260428	5.19	5.19	5.18	5.19	689200	5.19
TALKW.US	Talkspace Inc	20260428	0.0035	0.0035	0.0035	0.0035	200	0.0035
TANH.US	Tantech Holdings Ltd	20260428	0.331	0.449	0.331	0.389	752500	0.389	up	up	correct
TAOP.US	Taoping Inc	20260428	1.22	1.27	1.18	1.24	6400	1.24	up	up	correct
TARA.US	Protara Therapeutics Inc	20260428	5.01	5.19	4.96	5.06	658300	5.06	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260428	61.59	63.36	61.33	62.09	456800	62.09	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260428	6.34	6.44	6.295	6.33	272700	6.33	down	down	correct
TATT.US	TAT Technologies Ltd	20260428	35.51	35.89	33.8	34.86	161200	34.86	down	down	correct
TAYD.US	Taylor Devices Inc	20260428	57.34	58.2	55.02	56.41	43700	56.41	down	down	correct
TBBK.US	The Bancorp Inc	20260428	59.14	60.86	59.14	60.76	535800	60.76	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260428	3.85	3.885	3.76	3.78	1352300	3.78	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20260428	0.011	0.011	0.011	0.011	2334	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260428	21.77	21.9	21.35	21.67	84600	21.67	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20260428	0.0003	0.0003	0.0003	0.0003	0	0.0003
TBNK.US	Territorial Bancorp Inc	20260428	46.82	47.03	46.7	46.78	37528	46.78	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20260428	16.86	16.99	16.54	16.76	318000	16.76	down	up	incorrect
TC.US	TuanChe ADR	20260428	9.73	9.73	9.73	9.73	300	9.73
TCBI.US	Texas Capital Bancshares Inc	20260428	101.31	102.4	100.24	100.76	419200	100.76	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260428	21.65	21.95	21.6	21.65	20700	21.65
TCBK.US	TriCo Bancshares	20260428	50.65	51.43	50.65	50.92	126836	50.92	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260428	17	17	17	17	238	17
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260428	37.93	38.72	37.25	38.05	79700	38.05	up	up	correct
TCCO.US	Technical Communications Corporation	20260428	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260428	24.19	24.288	22.96	23.57	517900	23.57	down	up	incorrect
TCOM.US	Trip.com Group Limited	20260428	52.76	53.23	52.33	52.34	2147400	52.34	down	up	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20260428	16.93	16.95	16.92	16.95	21305	16.95	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260428	4.11	4.24	4.11	4.24	519913	4.24	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260428	1.31	1.322	1.245	1.26	500600	1.26	down	down	correct
TCX.US	Tucows Inc	20260428	16.39	16.53	16.23	16.34	16977	16.34	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260428	10.65	10.65	10.65	10.65	100	10.65
TDACU.US	Trident Acquisitions Corp	20260428	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260428	19.73	19.73	19.4201	19.55	13543	19.55	down	down	correct
TDUP.US	ThredUp Inc	20260428	4.19	4.28	4.12	4.19	1754300	4.19
TEAM.US	Atlassian Corporation Plc	20260428	69.87	72.8	69.375	69.71	4815700	69.71	down	down	correct
TECH.US	Bio	20260428	55	55.29	52.99	53.51	1618800	53.51	down	down	correct
TELA.US	TELA Bio Inc	20260428	0.816	0.82	0.759	0.78	90900	0.78	down	down	correct
TENB.US	Tenable Holdings Inc	20260428	20.7	21.21	20.28	20.44	3164900	20.44	down	down	correct
TENX.US	Tenax Therapeutics Inc	20260428	15.05	15.1	13.52	14.6	940300	14.6	down	down	correct
TER.US	Teradyne Inc	20260428	389	396.34	374.68	380.13	4596200	380.13	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20260428	52.95	52.97	52.92	52.94	4291397	52.94	down	down	correct
TFC.US	PR	20260428	18.88	18.91	18.79	18.79	22306	18.79	down	down	correct
TFSL.US	TFS Financial Corporation	20260428	15.02	15.17	14.97	15.08	829700	15.08	up	up	correct
TGLS.US	Tecnoglass Inc	20260428	44.47	44.99	43.08	43.51	213900	43.51	down	down	correct
TGTX.US	TG Therapeutics Inc	20260428	35.605	36.01	34.44	34.58	2271900	34.58	down	down	correct
TH.US	Target Hospitality Corp	20260428	14.27	14.435	14.17	14.34	1025296	14.34	up	down	incorrect
THFF.US	First Financial Corporation	20260428	67.23	68.58	67.19	67.46	101115	67.46	up	down	incorrect
THRM.US	Gentherm Incorporated	20260428	29.9	30.54	29.58	29.91	300279	29.91	up	up	correct
THRY.US	Thryv Holdings Inc	20260428	3.95	3.96	3.77	3.86	1983400	3.86	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260428	83.56	83.78	79.89	82.07	1147400	82.07	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260428	6.67	6.72	6.515	6.7	1893600	6.7	up	up	correct
TIL.US	Instil Bio Inc	20260428	7.94	8.325	7.83	8.08	19767	8.08	up	up	correct
TILE.US	Interface Inc	20260428	28.07	28.34	27.43	27.89	371000	27.89	down	down	correct
TIPT.US	Tiptree Inc	20260428	17.22	17.31	17.14	17.22	960500	17.22
TIRX.US	Tian Ruixiang Holdings Ltd	20260428	0.0057	0.008	0.0047	0.0052	221997	0.0052	down	down	correct
TITN.US	Titan Machinery Inc	20260428	21.39	21.58	20.8	21.13	87300	21.13	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260428	1.2	1.21	0.86	1.01	490100	1.01	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260428	3.12	3.27	3.07	3.27	44800	3.27	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260428	2.36	2.37	2.33	2.34	5400	2.34	down	down	correct
TLRY.US	Tilray Inc	20260428	6.72	6.83	6.53	6.56	4552200	6.56	down	down	correct
TLS.US	Telos Corporation	20260428	4.42	4.515	4.39	4.46	375200	4.46	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260428	1.26	1.3	1.21	1.25	281000	1.25	down	down	correct
TMC.US	TMC the metals company Inc	20260428	5.09	5.255	4.93	5.06	2687600	5.06	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260428	1.89	1.955	1.87	1.91	329600	1.91	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260428	0.344	0.351	0.285	0.29	120400	0.29	down	down	correct
TMDX.US	TransMedics Group Inc	20260428	107.66	107.86	100.265	101.26	1935000	101.26	down	down	correct
TMUS.US	T	20260428	185.17	187.25	184.21	186.72	11088200	186.72	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20260428	19.86	20.08	18.575	18.63	1470300	18.63	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260428	25.84	26.43	24.24	25.14	2864800	25.14	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260428	12.55	12.89	12.55	12.71	280800	12.71	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260428	0.7	0.726	0.685	0.691	2647826	0.691	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260428	3.3	3.445	3.3	3.44	734600	3.44	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260428	0.055	0.055	0.055	0.055	1668	0.055
TOMZ.US	TOMI Environmental Solutions Inc	20260428	0.7	0.7	0.63	0.66	449100	0.66	down	down	correct
TOPS.US	Top Ships Inc	20260428	2.31	2.31	2.11	2.15	59200	2.15	down	down	correct
TOUR.US	Tuniu Corporation	20260428	6.94	7.05	6.9	6.93	22300	6.93	down	down	correct
TOWN.US	TowneBank	20260428	35.98	36.21	35.78	35.94	552904	35.94	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260428	1.73	1.76	1.68	1.69	128000	1.69	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260428	13.03	13.27	12.6	12.89	138100	12.89	down	up	incorrect
TREE.US	LendingTree Inc	20260428	48.38	51.08	48.3	50.32	287300	50.32	up	down	incorrect
TRIB.US	Trinity Biotech plc	20260428	0.62	0.64	0.61	0.61	37200	0.61	down	up	incorrect
TRIN.US	Trinity Capital Inc	20260428	15.94	16.215	15.88	16.18	663200	16.18	up	down	incorrect
TRIP.US	TripAdvisor Inc	20260428	11.19	11.2	10.82	10.86	2054400	10.86	down	up	incorrect
TRMB.US	Trimble Inc	20260428	67.3	67.98	66.48	66.64	1691600	66.64	down	down	correct
TRMD.US	TORM plc	20260428	32	32.38	31.51	31.97	1014200	31.97	down	down	correct
TRMK.US	Trustmark Corporation	20260428	45.52	45.99	45	45.5	386427	45.5	down	down	correct
TRNS.US	Transcat Inc	20260428	77.49	77.49	73.48	75.68	213300	75.68	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260428	1.99	2.06	1.935	2.03	482100	2.03	up	up	correct
TROO.US	TROOPS Inc	20260428	3.01	3.5	3.01	3.3	566000	3.3	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260428	101.74	101.87	100.09	100.77	2327400	100.77	down	down	correct
TRS.US	TriMas Corporation	20260428	37.7	37.85	36.52	36.78	529800	36.78	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260428	47.13	47.98	45.7	47.64	103900	47.64	up	up	correct
TRTN.US	PE	20260428	19.43	19.43	19.43	19.43	0	19.43
TRUP.US	Trupanion Inc	20260428	27.47	27.47	24.8	24.96	444200	24.96	down	down	correct
TRVG.US	trivago N.V	20260428	2.77	2.915	2.75	2.86	110100	2.86	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260428	14.24	14.57	13.51	13.84	1161900	13.84	down	down	correct
TRVN.US	Trevena Inc	20260428	0.011	0.011	0.011	0.011	200	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260428	45.01	46.31	44.36	45.76	217200	45.76	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260428	41.1	42.07	40.64	41.81	27261	41.81	up	up	correct
TSCO.US	Tractor Supply Company	20260428	36.03	36.38	35.26	35.59	9747100	35.59	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260428	194	194.81	184.14	193.55	2812200	193.55	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260428	6.57	6.72	6.18	6.3	2168600	6.3	down	down	correct
TSLA.US	Tesla Inc	20260428	374.68	382.29	372.54	376.02	50864400	376.02	up	down	incorrect
TTD.US	The Trade Desk Inc	20260428	23.04	23.69	22.91	23.23	10842700	23.23	up	up	correct
TTEC.US	TTEC Holdings Inc	20260428	2.94	3.01	2.92	2.98	309600	2.98	up	up	correct
TTEK.US	Tetra Tech Inc	20260428	31.84	32.3	30.76	31.38	3223900	31.38	down	down	correct
TTGT.US	TechTarget Inc	20260428	5.68	5.95	5.67	5.85	368300	5.85	up	up	correct
TTMI.US	TTM Technologies Inc	20260428	134.93	140	131.4	137.59	3007800	137.59	up	up	correct
TTOO.US	T2 Biosystems Inc	20260428	0.003	0.003	0.0004	0.0004	6585	0.0004	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260428	2.87	2.94	2.87	2.9	8105	2.9	up	down	incorrect
TTWO.US	Take	20260428	213.05	215.79	211.26	213.01	929000	213.01	down	up	incorrect
TUSK.US	Mammoth Energy Services Inc	20260428	2.64	2.83	2.64	2.82	216600	2.82	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260428	10.6	10.6	10.6	10.6	0	10.6
TVACW.US	Thayer Ventures Acquisition Corporation	20260428	0.5573	0.5573	0.5277	0.5288	6750	0.5288	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260428	40.97	42.08	40.75	40.89	1248400	40.89	down	down	correct
TW.US	Tradeweb Markets Inc	20260428	112.97	113.15	111.035	112.36	1723700	112.36	down	down	correct
TWIN.US	Twin Disc Incorporated	20260428	17.8	17.88	16.9	17.26	52200	17.26	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20260428	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260428	60.23	60.84	58.56	59.15	815100	59.15	down	down	correct
TXG.US	10x Genomics Inc	20260428	22.03	22.04	21.08	21.37	1845700	21.37	down	down	correct
TXMD.US	TherapeuticsMD Inc	20260428	2.08	2.16	2.08	2.1	10100	2.1	up	up	correct
TXN.US	Texas Instruments Incorporated	20260428	267.49	270.69	264.24	265	8369400	265	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260428	158.26	159.99	157.08	158.31	1053700	158.31	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260428	37	38.43	34.56	35.06	801068	35.06	down	down	correct
TZOO.US	Travelzoo	20260428	9.81	10.53	9.7	10.47	276400	10.47	up	up	correct
UAL.US	United Airlines Holdings Inc	20260428	90.58	91.95	88.91	90.41	4921400	90.41	down	up	incorrect
UBCP.US	United Bancorp Inc	20260428	16.52	16.75	16.2	16.31	8600	16.31	down	up	incorrect
UBOH.US	United Bancshares Inc	20260428	37.31	37.31	37.31	37.31	200	37.31
UBSI.US	United Bankshares Inc	20260428	44.44	44.6	43.93	44.1	851800	44.1	down	down	correct
UCL.US	uCloudlink Group Inc	20260428	1.22	1.22	1.2	1.21	5197	1.21	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20260428	76.6	78.67	73.06	78.25	1385200	78.25	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20260428	4.64	5.17	4.63	5.17	2108900	5.17	up	down	incorrect
UEIC.US	Universal Electronics Inc	20260428	4.16	4.26	4.16	4.25	35246	4.25	up	down	incorrect
UFCS.US	United Fire Group Inc	20260428	40.64	41.76	40.25	41.54	143500	41.54	up	down	incorrect
UFPI.US	UFP Industries Inc	20260428	96.41	97.04	94.5	95.75	315900	95.75	down	down	correct
UFPT.US	UFP Technologies Inc	20260428	197.3	201.99	193.74	195.25	164000	195.25	down	down	correct
UG.US	United	20260428	6.95	7.04	6.95	7.04	2200	7.04	up	up	correct
UGRO.US	urban	20260428	6.51	7.17	6.46	7.13	65400	7.13	up	up	correct
UHAL.US	AMERCO	20260428	52.97	53.21	52.15	52.6	174900	52.6	down	down	correct
UK.US	Ucommune International Ltd	20260428	0.259	0.326	0.25	0.287	55040	2.87	up	up	correct
ULBI.US	Ultralife Corporation	20260428	7.43	7.49	7	7.03	13900	7.03	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260428	3.78	3.85	3.6	3.79	5549500	3.79	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260428	23.96	24.55	23.14	24.33	66600	24.33	up	up	correct
ULTA.US	Ulta Beauty Inc	20260428	541	544.12	534.36	538.15	412600	538.15	down	down	correct
UMBF.US	UMB Financial Corporation	20260428	125.13	126.41	123.95	125.35	1274500	125.35	up	up	correct
UNB.US	Union Bankshares Inc	20260428	24.96	25.52	24.96	25.52	5800	25.52	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260428	7.23	7.37	7.12	7.17	369300	7.17	down	down	correct
UNIT.US	Uniti Group Inc	20260428	11.74	11.91	11.28	11.49	4645100	11.49	down	down	correct
UNTY.US	Unity Bancorp Inc	20260428	53.17	54.28	53.17	53.9	60000	53.9	up	up	correct
UONE.US	Urban One Inc	20260428	5.53	5.59	5.26	5.35	5800	5.35	down	down	correct
UONEK.US	Urban One Inc	20260428	4.96	4.96	4.89	4.91	1700	4.91	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260428	2.87	3.24	2.68	3.09	6807	3.09	up	up	correct
UPLD.US	Upland Software Inc	20260428	0.59	0.611	0.583	0.595	121900	0.595	up	up	correct
UPST.US	Upstart Holdings Inc	20260428	33	33.65	32.42	32.86	3062100	32.86	down	down	correct
UPWK.US	Upwork Inc	20260428	10.74	10.88	10.27	10.38	3626600	10.38	down	down	correct
URBN.US	Urban Outfitters Inc	20260428	71.99	72.85	69.33	69.79	696200	69.79	down	down	correct
URGN.US	UroGen Pharma Ltd	20260428	23.85	24.58	22.61	24.12	498100	24.12	up	up	correct
UROY.US	Uranium Royalty Corp	20260428	3.698	3.76	3.585	3.67	1315300	3.67	down	down	correct
USAU.US	U.S. Gold Corp	20260428	16	16.32	15.8	16.17	179000	16.17	up	up	correct
USCB.US	US Century Bank	20260428	19.06	19.43	18.87	19	69500	19	down	down	correct
USEG.US	U.S. Energy Corp	20260428	1.06	1.15	1.01	1.03	15371700	1.03	down	down	correct
USIO.US	Usio Inc	20260428	1.22	1.22	1.18	1.18	4900	1.18	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260428	128.51	130.54	126.31	129.7	114913	129.7	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260428	16.36	16.36	16.36	16.36	0	16.36
UTHR.US	United Therapeutics Corporation	20260428	571.64	579	564.64	569.11	365400	569.11	down	down	correct
UTMD.US	Utah Medical Products Inc	20260428	65.2101	67.3	65.2101	66.61	9622	66.61	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260428	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260428	2.5	2.5	2.5	2.5	1900	2.5
UVSP.US	Univest Financial Corporation	20260428	37.84	38.32	37.84	38.27	189200	38.27	up	up	correct
UXIN.US	Uxin Limited	20260428	2.93	2.98	2.91	2.96	83500	2.96	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260428	42.11	43.05	42.11	43.05	14623	43.05	up	up	correct
VALN.US	Valneva SE	20260428	5.54	5.61	5.348	5.53	28200	5.53	down	down	correct
VALU.US	Value Line Inc	20260428	35.89	35.96	35.25	35.25	1400	35.25	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260428	0.0175	0.0175	0.0001	0.0001	18352	0.0001	down	down	correct
VBNK.US	VersaBank Common Shares	20260428	18.28	18.4	18.195	18.32	26800	18.32	up	up	correct
VC.US	Visteon Corporation	20260428	113.14	113.14	110.08	110.36	665400	110.36	down	down	correct
VCEL.US	Vericel Corporation	20260428	37.07	37.61	35.31	35.65	838300	35.65	down	down	correct
VCMIX.US	Versus Capital Multi	20260428	23.44	23.44	23.44	23.44	0	23.44
VCNX.US	Vaccinex Inc	20260428	0.9	0.91	0.9	0.91	200	0.91	up	up	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260428	29.18	29.18	29.18	29.18	0	29.18
VCTR.US	Victory Capital Holdings Inc	20260428	76.38	76.71	75.21	76.21	282900	76.21	down	down	correct
VCYT.US	Veracyte Inc	20260428	33.82	33.88	32.97	33.43	905300	33.43	down	down	correct
VECO.US	Veeco Instruments Inc	20260428	47.43	49.67	46.81	47.83	1874400	47.83	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260428	0.191	0.191	0.178	0.185	693000	0.185	down	down	correct
VELO.US	Velocity Acquisition Corp	20260428	13.93	14.27	13.02	13.62	2088500	13.62	down	down	correct
VEON.US	VEON Ltd	20260428	51.7	51.7	50	50.52	51200	50.52	down	down	correct
VERA.US	Vera Therapeutics Inc	20260428	37.65	38.97	36.71	37.11	1634700	37.11	down	down	correct
VERB.US	Verb Technology Company Inc	20260428	2.27	2.27	2.15	2.19	383179	2.19	down	down	correct
VERI.US	Veritone Inc	20260428	2.15	2.18	2.05	2.17	1927200	2.17	up	up	correct
VERU.US	Veru Inc	20260428	2.31	2.38	2.29	2.29	26200	2.29	down	down	correct
VERX.US	Vertex Inc	20260428	12.66	13.13	12.565	12.63	1051900	12.63	down	down	correct
VFF.US	Village Farms International Inc	20260428	2.88	2.911	2.79	2.8	454501	2.8	down	down	correct
VFLEX.US	VFLEX	20260428	27.49	27.49	27.49	27.49	0	27.49
VG.US	Vonage Holdings Corp	20260428	12.48	12.6	12.02	12.16	14279500	12.16	down	down	correct
VIA.US	Via Renewables Inc	20260428	15.26	15.605	15.07	15.4	374300	15.4	up	up	correct
VIASP.US	Via Renewables Inc	20260428	25.5	25.55	25.4	25.47	3200	25.47	down	up	incorrect
VIAV.US	Viavi Solutions Inc	20260428	42.85	44.89	42.18	43.17	5792900	43.17	up	down	incorrect
VICR.US	Vicor Corporation	20260428	254.65	255.09	238.55	248.7	1031300	248.7	down	down	correct
VINC.US	Vincerx Pharma Inc	20260428	0.0127	0.0128	0.0127	0.0127	31553	0.0127
VINP.US	Vinci Partners Investments Ltd	20260428	11.05	11.2	10.82	11.01	42674	11.01	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260428	1.02	1.02	0.96	0.98	365600	0.98	down	down	correct
VIR.US	Vir Biotechnology Inc	20260428	10.71	10.9	10.17	10.28	1653400	10.28	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260428	6.07	6.23	6.03	6.16	23700	6.16	up	down	incorrect
VIRT.US	Virtu Financial Inc	20260428	48.05	48.95	47.5	48.91	1172700	48.91	up	down	incorrect
VISL.US	Vislink Technologies Inc	20260428	1.98	1.98	1.98	1.98	300	1.98
VITL.US	Vital Farms Inc	20260428	13.24	13.36	12.763	12.96	2445200	12.96	down	up	incorrect
VIVE.US	Viveve Medical Inc	20260428	0.0002	0.0002	0.0002	0.0002	0	0.0002
VIVO.US	Meridian Bioscience Inc	20260428	3.4	3.4	3.12	3.14	523800	3.14	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260428	33.2	33.859	32.36	32.39	1843800	32.39	down	down	correct
VLGEA.US	Village Super Market Inc	20260428	42.4	43.17	42.27	42.8	36500	42.8	up	up	correct
VLN.US	WT	20260428	0.0192	0.0192	0.0192	0.0192	2479	0.0192
VLY.US	Valley National Bancorp	20260428	13.67	13.74	13.46	13.62	4678800	13.62	down	down	correct
VLYPO.US	Valley National Bancorp	20260428	24.97	25.01	24.97	25	3100	25	up	up	correct
VLYPP.US	Valley National Bancorp	20260428	25.21	25.26	25.21	25.26	1200	25.26	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260428	1.25	1.25	1.1	1.12	175500	1.12	down	down	correct
VMD.US	Viemed Healthcare Inc	20260428	9.94	10.1	9.89	10.05	214700	10.05	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260428	6.78	7.02	6.76	6.84	1034000	6.84	up	up	correct
VNET.US	21Vianet Group Inc	20260428	8.6	8.63	8.17	8.5	5504300	8.5	down	down	correct
VNO.US	PO	20260428	14.82	14.83	14.685	14.79	14965	14.79	down	down	correct
VNOM.US	Viper Energy Partners LP	20260428	48.61	48.73	47.7	47.84	1161700	47.84	down	down	correct
VOD.US	Vodafone Group Plc	20260428	15.44	15.52	15.36	15.49	2182700	15.49	up	up	correct
VOR.US	Vor Biopharma Inc	20260428	13.97	14.66	13.97	14.38	439800	14.38	up	up	correct
VRA.US	Vera Bradley Inc	20260428	4.04	4.34	4.04	4.13	289700	4.13	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20260428	6.75	6.96	6.5	6.53	21700	6.53	down	up	incorrect
VRDN.US	Viridian Therapeutics Inc	20260428	13.5	13.99	13.325	13.61	3394700	13.61	up	down	incorrect
VREX.US	Varex Imaging Corporation	20260428	12.68	12.77	11.74	12.07	213500	12.07	down	up	incorrect
VRM.US	Vroom Inc	20260428	15.99	15.99	15.35	15.35	13900	15.35	down	up	incorrect
VRME.US	VerifyMe Inc	20260428	0.818	0.83	0.81	0.81	22400	0.81	down	up	incorrect
VRNS.US	Varonis Systems Inc	20260428	25.04	25.96	24.63	25.44	3640100	25.44	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260428	0.0111	0.0111	0.0111	0.0111	0	0.0111
VRRM.US	Verra Mobility Corporation	20260428	15.25	15.48	15.02	15.27	1796800	15.27	up	up	correct
VRSK.US	Verisk Analytics Inc	20260428	178.29	180.41	175.25	176.66	2483600	176.66	down	down	correct
VRSN.US	VeriSign Inc	20260428	270.86	274.26	269.12	270.4	771300	270.4	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260428	147.15	147.15	145.07	145.07	68281	142.6468	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260428	431.25	431.77	426.68	430.14	808500	430.14	down	up	incorrect
VS.US	Versus Systems Inc	20260428	1.23	1.2703	1.1801	1.19	85900	1.19	down	up	incorrect
VSAT.US	Viasat Inc	20260428	57.99	58.82	56.62	58.06	1545600	58.06	up	down	incorrect
VSEC.US	VSE Corporation	20260428	180.21	180.21	174.46	176.11	339100	176.11	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20260428	5.52	5.52	5.52	5.52	0	5.52
VSLCX.US	Invesco Senior Loan Fund Class C	20260428	5.53	5.53	5.53	5.53	0	5.53
VSLYX.US	If Inv Snr Fnd Y	20260428	5.52	5.52	5.52	5.52	0	5.52
VSTM.US	Verastem Inc	20260428	5.53	5.73	5.37	5.46	1918700	5.46	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260428	0.58	0.61	0.57	0.6	505000	0.6	up	up	correct
VTRS.US	Viatris Inc	20260428	14.87	15.05	14.67	14.82	10903800	14.82	down	down	correct
VTSI.US	VirTra Inc	20260428	4.61	4.62	4.46	4.5	14600	4.5	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260428	29.63	32	28.75	31.97	105100	31.97	up	up	correct
VUZI.US	Vuzix Corporation	20260428	2.33	2.42	2.26	2.41	493800	2.41	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260428	0.884	0.919	0.847	0.849	88400	0.849	down	down	correct
VVPR.US	VivoPower International PLC	20260428	3.4	3.4	3.12	3.14	523842	3.14	down	down	correct
VXRT.US	Vaxart Inc	20260428	0.78	0.78	0.71	0.76	408100	0.76	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20260428	3.75	3.83	3.73	3.77	249700	3.77	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260428	0.635	0.649	0.62	0.64	110800	0.64	up	up	correct
WABC.US	Westamerica Bancorporation	20260428	55.3	55.74	54.69	55.06	138100	55.06	down	down	correct
WAFD.US	Washington Federal Inc	20260428	35.7	35.85	35.34	35.58	565900	35.58	down	down	correct
WAFDP.US	Washington Federal Inc	20260428	16.56	16.56	16.36	16.36	4800	16.36	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260428	1.62	1.705	1.62	1.624	10700	1.624	up	up	correct
WAL.US	PA	20260428	23.8	23.8999	23.64	23.64	21968	23.64	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260428	0.794	0.805	0.756	0.779	3522900	0.779	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260428	0.028	0.035	0.028	0.033	180200	0.033	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260428	32.08	32.46	31.7138	31.97	253706	31.97	down	down	correct
WATT.US	Energous Corporation	20260428	30.98	34.46	29.07	32.94	890900	32.94	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260428	7.2	7.904	7.1	7.47	30300	7.47	up	up	correct
WB.US	Weibo Corporation	20260428	8.25	8.26	8.1	8.14	663000	8.14	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260428	27.26	28.05	27.17	27.24	644600	27.24	down	down	correct
WDAY.US	Workday Inc	20260428	120.31	123.37	119.74	121.18	3716100	121.18	up	up	correct
WDC.US	Western Digital Corporation	20260428	384.18	396.33	374.02	390.99	7285500	390.99	up	up	correct
WDFC.US	WD	20260428	222.97	224.96	218.77	219.34	145500	219.34	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260428	0.48	0.48	0.48	0.48	0	0.48
WEN.US	The Wendy's Company	20260428	6.95	7.02	6.8	6.81	6267700	6.81	down	down	correct
WERN.US	Werner Enterprises Inc	20260428	34.36	34.73	33.82	34.4	1059400	34.4	up	up	correct
WEYS.US	Weyco Group Inc	20260428	34.27	34.72	34.27	34.72	4900	34.72	up	up	correct
WFC.US	PD	20260428	17.4	17.4	17.3	17.35	30399	17.35	down	down	correct
WFCF.US	Where Food Comes From Inc	20260428	12.3	12.3	12.3	12.3	600	12.3
WFCPX.US	Wells Fargo & Co Non	20260428	16.93	16.93	16.93	16.93	0	16.93
WFRD.US	Weatherford International plc Ordinary Shares	20260428	109.69	111.64	109.388	110.31	1583000	110.31	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260428	7.61	7.67	7.55	7.65	56300	7.65	up	up	correct
WHLM.US	Wilhelmina International Inc	20260428	3.55	3.55	3.55	3.55	0	3.55
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260428	1.8	1.99	1.75	1.89	41700	1.89	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260428	36	36	36	36	0	36
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260428	7.4	7.4	7.4	7.4	100	7.4
WILC.US	G. Willi	20260428	30.67	30.67	30.4	30.4	1000	30.4	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260428	1.72	1.8	1.7	1.71	330200	1.71	down	down	correct
WINA.US	Winmark Corporation	20260428	389.35	397.47	370.29	372.82	44000	372.82	down	down	correct
WING.US	Wingstop Inc	20260428	174.99	179.1	171.39	172.97	2344400	172.97	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260428	0.02	0.03	0.02	0.02	146000	0.02
WINV.US	WinVest Acquisition Corp. Common Stock	20260428	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260428	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260428	77.6	79.55	76.01	77.54	888100	77.54	down	down	correct
WKEY.US	WISeKey International Holding AG	20260428	6.81	6.944	6.64	6.78	42800	6.78	down	down	correct
WKHS.US	Workhorse Group Inc	20260428	2.56	2.6	2.36	2.42	118100	2.42	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260428	1.11	1.12	1.03	1.04	305300	1.04	down	up	incorrect
WLDN.US	Willdan Group Inc	20260428	64.67	72.77	64.67	72.72	671200	72.72	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20260428	189.32	192.24	187.9	191.53	127400	191.53	up	down	incorrect
WMG.US	Warner Music Group Corp	20260428	28.6	28.875	28.04	28.55	1978800	28.55	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20260428	13.98	14.27	13.98	14.18	63900	14.18	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260428	3.25	3.32	3.16	3.17	35000	3.17	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260428	2.97	2.985	2.915	2.92	1003300	2.92	down	down	correct
WORX.US	SCWorx Corp	20260428	0.67	0.881	0.35	0.529	196100	0.529	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20260428	1.98	1.99	1.92	1.97	35800	1.97	down	down	correct
WRAP.US	Wrap Technologies Inc	20260428	1.53	1.62	1.53	1.57	210500	1.57	up	up	correct
WRLD.US	World Acceptance Corporation	20260428	154.67	156.55	152.27	154.69	130700	154.69	up	up	correct
WSBC.US	WesBanco Inc	20260428	34.83	35.09	34.44	34.76	582700	34.76	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20260428	17.95	18.63	17.88	18.24	151600	18.24	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20260428	22.53	23.36	22.395	22.88	2674800	22.88	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20260428	72.14	73.06	71.77	72.41	356200	72.41	up	down	incorrect
WTBA.US	West Bancorporation Inc	20260428	24.48	24.72	24	24.61	64800	24.61	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260428	0.03	0.06	0.03	0.06	18550	0.06	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260428	150.28	151	149.75	150.55	293700	150.55	up	up	correct
WTW.US	Weight Watchers International Inc	20260428	291.33	293.54	288.12	290.88	703000	290.88	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260428	7.22	7.56	7.1	7.52	6969600	7.52	up	up	correct
WVFC.US	WVS Financial Corp	20260428	13.85	13.85	13.85	13.85	0	13.85
WVVI.US	Willamette Valley Vineyards Inc	20260428	2.83	2.83	2.83	2.83	800	2.83
WVVIP.US	Willamette Valley Vineyards Inc	20260428	2.78	2.81	2.75	2.75	2700	2.75	down	down	correct
WW.US	WW International Inc	20260428	10.31	10.5	9.77	9.8	308000	9.8	down	down	correct
WWD.US	Woodward Inc	20260428	366.44	366.44	357.37	363.97	1029700	363.97	down	down	correct
WYNN.US	Wynn Resorts Limited	20260428	104.95	107.24	104.25	106.2	1083900	106.2	up	up	correct
XAIR.US	Beyond Air Inc	20260428	0.49	0.515	0.488	0.509	237800	0.509	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260428	3.09	3.14	3.075	3.13	4100	3.13	up	up	correct
XBIT.US	XBiotech Inc	20260428	2.58	2.65	2.54	2.54	22913	2.54	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260428	30.92	30.92	30.92	30.92	0	30.92
XCUR.US	Exicure Inc	20260428	3.43	3.49	3.29	3.47	11200	3.47	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260428	23.59	23.59	23.59	23.59	0	23.59
XEL.US	Xcel Energy Inc	20260428	80.19	80.28	78.94	79.48	3790500	79.48	down	down	correct
XELA.US	Exela Technologies Inc	20260428	0.012	0.012	0.011	0.011	1400	0.011	down	up	incorrect
XELB.US	Xcel Brands Inc	20260428	2.22	2.31	2.22	2.31	17400	2.31	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20260428	54.85	55.53	53.3	54.53	729500	54.53	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20260428	6.12	6.17	6.02	6.09	953300	6.09	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20260428	4.16	4.28	4.03	4.12	244700	4.12	down	down	correct
XGN.US	Exagen Inc	20260428	2.74	2.815	2.66	2.73	92800	2.73	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20260428	10.31	10.31	10.31	10.31	0	10.31
XLO.US	Xilio Therapeutics Inc. Common Stock	20260428	8.25	8.27	7.88	7.92	33700	7.92	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20260428	46.79	48.78	45.69	46.44	472900	46.44	down	up	incorrect
XNCR.US	Xencor Inc	20260428	13.05	13.35	11.89	12.15	1045210	12.15	down	up	incorrect
XNET.US	Xunlei Limited	20260428	6.27	6.38	6.21	6.3	132500	6.3	up	down	incorrect
XOMA.US	XOMA Corporation	20260428	41.6	42.1	40.74	40.86	913900	40.86	down	down	correct
XOMAO.US	XOMA Corporation	20260428	25.12	25.23	25.12	25.18	18200	25.18	up	up	correct
XOMAP.US	XOMA Corporation	20260428	25.25	25.283	25.2	25.248	27200	25.248	down	down	correct
XONE.US	The ExOne Company	20260428	49.51	49.51	49.503	49.505	41600	49.505	down	down	correct
XOS.US	Xos Inc	20260428	1.69	1.75	1.68	1.69	8200	1.69
XOSWW.US	Xos Equity Warrants	20260428	0.0038	0.0038	0.0038	0.0038	0	0.0038
XP.US	XP Inc	20260428	19.31	19.45	18.99	19.27	2882900	19.27	down	down	correct
XPEL.US	XPEL Inc	20260428	46.64	47.115	45.595	46.03	103400	46.03	down	down	correct
XPER.US	Xperi Holding Corporation	20260428	6.64	6.69	6.49	6.58	191900	6.58	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260428	5.52	5.52	5.52	5.52	0	5.52
XRAY.US	DENTSPLY SIRONA Inc	20260428	11.96	11.98	11.64	11.78	3342700	11.78	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260428	2.88	2.93	2.71	2.77	54200	2.77	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260428	1.62	1.64	1.58	1.59	1626500	1.59	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260428	9.28	9.28	9.28	9.28	0	9.2301
XSICX.US	Voya Senior Income Fund Class	20260428	9.25	9.25	9.25	9.25	0	9.25
XSIIX.US	ING Senior Incm Fd	20260428	9.24	9.24	9.24	9.24	0	9.24
XSIWX.US	ING Senior Incm Fd	20260428	9.29	9.29	9.29	9.29	0	9.29
XSLCX.US	Invesco Senior Loan Fund Class	20260428	5.52	5.52	5.52	5.52	0	5.52
XTLB.US	XTL Biopharmaceuticals Ltd	20260428	2.39	2.45	2.3	2.3	11400	2.3	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260428	1.65	1.78	1.65	1.68	58800	1.68	up	up	correct
YI.US	111 Inc	20260428	6.61	6.64	6.55	6.55	4300	6.55	down	down	correct
YJ.US	Yunji Inc	20260428	1.74	1.86	1.74	1.86	1100	1.86	up	up	correct
YORW.US	The York Water Company	20260428	30.04	30.16	29.6	29.74	130697	29.74	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260428	2.08	2.18	2.08	2.08	2600	2.08
YTRA.US	Yatra Online Inc	20260428	1.05	1.11	1.02	1.035	19700	1.035	down	down	correct
Z.US	Zillow Group Inc	20260428	45.98	46.44	44.32	44.76	2029100	44.76	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260428	220.04	222.72	217.88	219.24	760600	219.24	down	down	correct
ZCMD.US	Zhongchao Inc	20260428	1.935	2.07	1.935	2.07	1700	2.07	up	up	correct
ZD.US	Ziff Davis Inc.	20260428	48.69	48.8	47.16	47.21	416600	47.21	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260428	0.1889	0.1889	0.1889	0.1889	0	0.1889
ZG.US	Zillow Group Inc	20260428	45.72	46.37	44.47	44.91	565900	44.91	down	down	correct
ZION.US	Zions Bancorporation National Association	20260428	63.14	63.5	62.9	63.18	1455400	63.18	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260428	19.19	19.2	19.16	19.1999	5871	19.1999	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260428	1.39	2.13	1.35	2.07	23100	2.07	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20260428	1.62	1.844	1.28	1.48	27100	1.48	down	down	correct
ZLAB.US	Zai Lab Limited	20260428	21.84	22.49	21.725	22.14	1094200	22.14	up	up	correct
ZM.US	Zoom Video Communications Inc	20260428	91.27	92.38	90.27	91.14	3053700	91.14	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260428	4.28	4.34	3.93	4.05	1182400	4.05	down	down	correct
ZS.US	Zscaler Inc	20260428	135.27	138.355	134.5	136.07	2168800	136.07	up	up	correct
ZUMZ.US	Zumiez Inc	20260428	24.64	24.83	24.1	24.68	94000	24.68	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260428	21.32	27.35	21.3	27.35	234026	27.35	up	up	correct