CollectAI

close-nasdaq_stocks

2026/04/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260429	6.43	6.43	6.43	6.43	0	6.43
AACG.US	ATA Creativity Global	20260429	1.22	1.28	1.15	1.23	10600	1.23	up	down	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20260429	10.02	10.02	10.02	10.02	1100	10.02
AAIDX.US	AAIDX	20260429	20.05	20.05	20.05	20.05	0	20.05
AAL.US	American Airlines Group Inc	20260429	11.53	11.57	11.17	11.31	50192800	11.31	down	down	correct
AAME.US	Atlantic American Corporation	20260429	2.54	2.61	2.48	2.48	6500	2.48	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260429	143.73	154.319	138.1	152.83	9604100	152.83	up	up	correct
AAON.US	AAON Inc	20260429	88.76	89.5	86.36	86.47	568200	86.47	down	down	correct
AAPL.US	Apple Inc	20260429	267.55	271.04	267.04	270.17	30047900	270.17	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20260429	5.74	5.74	5.52	5.54	2600	5.54	down	up	incorrect
ABCB.US	Ameris Bancorp	20260429	85.34	85.87	83.89	84.32	429900	84.32	down	up	incorrect
ABCL.US	AbCellera Biologics Inc	20260429	4.09	4.1	3.76	3.82	12147100	3.82	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260429	5.33	5.47	5.23	5.34	791100	5.34	up	up	correct
ABNB.US	Airbnb Inc	20260429	136.25	140.36	135.95	140.28	3486600	140.28	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260429	2.43	2.44	2.33	2.34	279500	2.34	down	down	correct
ABR.US	PF	20260429	23.245	23.29	23.06	23.09	11351	23.09	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260429	4.82	4.92	4.66	4.71	4041500	4.71	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260429	4.13	4.14	4.01	4.13	1263824	4.13
ABVC.US	ABVC Biopharma Inc. Common Stock	20260429	1.09	1.09	1.02	1.03	38400	1.03	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260429	22.36	22.73	22.01	22.2	1321900	22.2	down	down	correct
ACB.US	Aurora Cannabis Inc	20260429	3.39	3.4	3.25	3.29	996600	3.29	down	down	correct
ACET.US	Adicet Bio Inc	20260429	7.64	7.8	7.29	7.63	101200	7.63	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260429	95.85	96.87	91.44	92.72	3151200	92.72	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260429	17.24	17.24	17.09	17.12	16300	17.12	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260429	20.505	20.51	20.25	20.25	7400	20.25	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20260429	27.58	28.57	27.05	28.26	3989000	28.26	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20260429	4.25	4.26	4.1	4.15	388300	4.15	down	up	incorrect
ACIU.US	AC Immune SA	20260429	3.05	3.05	2.92	2.93	173655	2.93	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20260429	43.12	44.03	43.12	43.6	547700	43.6	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260429	136	136.3	130.57	133.61	424600	133.61	down	down	correct
ACMR.US	ACM Research Inc	20260429	50.9	50.98	47.73	48.65	865100	48.65	down	down	correct
ACNB.US	ACNB Corporation	20260429	52.89	52.89	50.44	50.62	67194	50.62	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260429	4.28	4.485	4.19	4.47	1324432	4.47	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260429	43.71	44.31	43.523	44.18	315200	44.18	up	up	correct
ACTG.US	Acacia Research Corporation	20260429	4.91	5	4.9	4.96	194952	4.96	up	down	incorrect
ACVA.US	ACV Auctions Inc	20260429	4.97	5.276	4.96	5.22	3722500	5.22	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260429	2.06	2.1	1.94	1.97	86136	1.97	down	up	incorrect
ADAG.US	Adagene Inc	20260429	3.484	3.58	3.24	3.55	385700	3.55	up	down	incorrect
ADBE.US	Adobe Inc	20260429	240.97	243.62	238.67	243.57	2664500	243.57	up	down	incorrect
ADC.US	PA	20260429	17.05	17.09	16.98	17.0044	15543	17.0044	down	down	correct
ADI.US	Analog Devices Inc	20260429	392	394.95	386.53	389.31	3097800	389.31	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260429	1.59	1.59	1.54	1.55	68600	1.55	down	down	correct
ADMA.US	ADMA Biologics Inc	20260429	10.81	10.88	10.405	10.6	4258700	10.6	down	down	correct
ADP.US	Automatic Data Processing Inc	20260429	207.78	215.17	205.06	215.06	4441600	215.06	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260429	13.89	14.06	13.22	13.53	1274600	13.53	down	down	correct
ADSK.US	Autodesk Inc	20260429	233.84	235.98	231.14	235.87	1237600	235.87	up	up	correct
ADTN.US	ADTRAN Inc	20260429	16.19	17.02	16.15	16.79	3774500	16.79	up	up	correct
ADTX.US	Aditxt Inc	20260429	0.225	0.229	0.21	0.217	1081900	0.217	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260429	98.07	98.55	96.18	96.96	229100	96.96	down	down	correct
ADV.US	Advantage Solutions Inc	20260429	36.2	36.32	32.3	33.1	108300	33.1	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260429	6.9	7	6.89	7	5000	7	up	up	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260429	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260429	0.52	0.52	0.51	0.51	41000	0.51	down	down	correct
AEHR.US	Aehr Test Systems	20260429	83.8	85.38	78.04	81.81	2304400	81.81	down	down	correct
AEI.US	Alset EHome International Inc	20260429	1.48	1.55	1.48	1.55	2512	1.55	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260429	371.92	374	355.09	361.39	698500	361.39	down	down	correct
AEMD.US	Aethlon Medical Inc	20260429	2.13	2.13	2.13	2.13	1900	2.13
AEP.US	American Electric Power Company Inc	20260429	135.12	136.07	134.18	134.44	2912700	134.44	down	up	incorrect
AEYE.US	AudioEye Inc	20260429	7.15	7.28	7.06	7.27	86900	7.27	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260429	22.43	22.43	22.42	22.43	3400	22.43
AFCG.US	AFC Gamma Inc	20260429	2.95	2.95	2.81	2.88	93541	2.88	down	up	incorrect
AFIB.US	Acutus Medical Inc	20260429	0.0002	0.0002	0.0002	0.0002	100	0.0002
AFRM.US	Affirm Holdings Inc	20260429	62.585	63.64	61.1	63.48	3815700	63.48	up	up	correct
AFYA.US	Afya Limited	20260429	14.19	14.31	13.98	14.07	55000	14.07	down	down	correct
AGEN.US	Agenus Inc	20260429	3.87	3.87	3.64	3.84	572500	3.84	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260429	26.5	28.82	25.65	28.05	2813800	28.05	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260429	0.78	0.81	0.78	0.81	22500	0.81	up	up	correct
AGNC.US	AGNC Investment Corp	20260429	11.11	11.11	10.91	10.97	24146700	10.85	down	down	correct
AGNCM.US	AGNC Investment Corp	20260429	24.9	25.03	24.78	24.78	35400	24.78	down	down	correct
AGNCN.US	AGNC Investment Corp	20260429	25.69	25.75	25.641	25.74	35300	25.74	up	up	correct
AGNCO.US	AGNC Investment Corp	20260429	25.413	25.47	25.36	25.44	14400	25.44	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260429	24.85	24.88	24.79	24.84	71193	24.84	down	down	correct
AGYS.US	Agilysys Inc	20260429	65.82	66.57	65.1	65.73	186900	65.73	down	down	correct
AHCO.US	AdaptHealth Corp	20260429	13.27	13.4	12.965	13.08	1183000	13.08	down	down	correct
AIHS.US	Senmiao Technology Limited	20260429	1.23	1.23	1.19	1.2	8700	1.2	down	down	correct
AIP.US	Arteris Inc. Common Stock	20260429	25.64	27.105	25.28	27.03	597295	27.03	up	up	correct
AIRG.US	Airgain Inc	20260429	6.73	7	6.45	6.98	102400	6.98	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260429	2.49	2.56	2.43	2.54	1039900	2.54	up	up	correct
AIRT.US	Air T Inc	20260429	21.01	21.01	21.01	21.01	61	21.01
AIRTP.US	Air T Inc	20260429	19	19	19	19	500	19
AKAM.US	Akamai Technologies Inc	20260429	95.29	100.51	94.5	99.8	3683800	99.8	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260429	1.41	1.41	1.35	1.36	2178300	1.36	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260429	18.72	18.915	17.98	18.72	250600	18.72
AKTX.US	Akari Therapeutics Plc	20260429	5.82	5.82	5.01	5.24	2000	5.24	down	down	correct
ALCO.US	Alico Inc	20260429	41.66	42.19	41.01	41.17	21793	41.17	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260429	1.55	1.59	1.47	1.5	706300	1.5	down	down	correct
ALEC.US	Alector Inc	20260429	2.36	2.3823	2.27	2.3	369040	2.3	down	down	correct
ALF.US	Alfi Inc	20260429	10.83	10.83	10.81	10.81	298900	10.81	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20260429	42.19	44.41	42.19	44.07	2696000	44.07	up	up	correct
ALGN.US	Align Technology Inc	20260429	177.28	180.42	176.08	178.4	1378600	178.4	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260429	6.4	6.4	5.91	5.97	120000	5.97	down	down	correct
ALGT.US	Allegiant Travel Company	20260429	76.51	76.82	73.08	74.51	558200	74.51	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260429	21.77	21.88	21.26	21.72	3004600	21.72	down	down	correct
ALKS.US	Alkermes plc	20260429	33.76	34.3	33.5	33.71	2732100	33.71	down	down	correct
ALKT.US	Alkami Technology Inc	20260429	16.16	16.63	15.95	16.42	2231300	16.42	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260429	2.18	2.22	2.09	2.11	6518228	2.11	down	down	correct
ALLT.US	Allot Ltd	20260429	7.16	7.29	7.08	7.23	265403	7.23	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260429	300.48	304.22	294.06	301.19	1569600	301.19	up	down	incorrect
ALOT.US	AstroNova Inc	20260429	13.79	14.02	13.39	13.62	15800	13.62	down	up	incorrect
ALRM.US	Alarm.com Holdings Inc	20260429	44.53	44.58	43.77	44.44	409100	44.44	down	down	correct
ALRS.US	Alerus Financial Corporation	20260429	25.84	26.075	25.45	25.75	153861	25.75	down	down	correct
ALT.US	Altimmune Inc	20260429	2.71	2.73	2.6	2.63	4888600	2.63	down	down	correct
ALTO.US	Alto Ingredients Inc	20260429	5.28	5.32	5.04	5.31	1288000	5.31	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260429	1.64	1.67	1.565	1.58	394276	1.58	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260429	1.07	1.11	1.028	1.06	90900	1.06	down	down	correct
AMAL.US	Amalgamated Financial Corp	20260429	40.86	41.1	40.11	40.37	142100	40.37	down	down	correct
AMAT.US	Applied Materials Inc	20260429	383.87	386.01	377.07	382.59	5116400	382.59	down	down	correct
AMBA.US	Ambarella Inc	20260429	64.54	65.98	63.7	65.94	635600	65.94	up	up	correct
AMCX.US	AMC Networks Inc	20260429	8.49	8.62	8.21	8.26	441900	8.26	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260429	326.58	340.17	318.86	337.11	44704400	337.11	up	up	correct
AMGN.US	Amgen Inc	20260429	335.01	339.12	333.55	338.02	2516500	338.02	up	up	correct
AMKR.US	Amkor Technology Inc	20260429	72.98	73.07	68.51	70.61	3577900	70.61	down	down	correct
AMPG.US	AmpliTech Group Inc	20260429	1.96	1.97	1.86	1.86	356200	1.86	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260429	21.5	21.86	21.48	21.63	268688	21.63	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260429	6.96	7.22	6.89	7.18	1006600	7.18	up	up	correct
AMRN.US	Amarin Corporation plc	20260429	13.9	14.42	13.28	14.29	272000	14.29	up	up	correct
AMSC.US	American Superconductor Corporation	20260429	47.79	48.6	45.69	47.7	1293200	47.7	down	up	incorrect
AMSF.US	AMERISAFE Inc	20260429	31.63	31.69	30.5	30.68	289800	30.68	down	up	incorrect
AMST.US	Amesite Inc	20260429	0.95	1.11	0.93	1.06	281700	1.06	up	down	incorrect
AMTB.US	Amerant Bancorp Inc	20260429	22.84	23.1	22.55	22.87	307000	22.87	up	down	incorrect
AMTX.US	Aemetis Inc	20260429	2.75	2.96	2.735	2.95	1468900	2.95	up	up	correct
AMWD.US	American Woodmark Corporation	20260429	45.58	45.58	43.58	43.82	112500	43.82	down	down	correct
AMZN.US	Amazon.com Inc	20260429	257.99	265.91	257.7	263.04	72367900	263.04	up	up	correct
ANAB.US	AnaptysBio Inc	20260429	65.16	65.175	60.7	62.34	688200	62.34	down	down	correct
ANDE.US	The Andersons Inc	20260429	76.99	78.41	76.49	77.6	283000	77.6	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260429	0.45	0.485	0.426	0.426	10700	0.426	down	down	correct
ANGI.US	Angi Inc	20260429	7.34	7.44	7.03	7.14	786100	7.14	down	down	correct
ANGO.US	AngioDynamics Inc	20260429	10.95	10.95	10.51	10.66	240100	10.66	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260429	15.485	15.685	12.18	12.39	297988	12.39	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260429	77.7	78.58	77.14	77.97	258100	77.97	up	up	correct
ANIX.US	Anixa Biosciences Inc	20260429	3.02	3.02	2.86	2.88	106700	2.88	down	down	correct
ANNX.US	Annexon Inc	20260429	5.98	6.065	5.781	5.89	2572000	5.89	down	down	correct
ANY.US	Sphere 3D Corp	20260429	1.44	1.44	1.37	1.41	37400	1.41	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260429	40.48	40.99	38.2	40.06	914600	40.06	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260429	9.53	9.6	9.255	9.33	23115	9.33	down	down	correct
APA.US	APA Corporation	20260429	39.8	40.39	39.31	40.32	5631700	40.32	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260429	11.8364	11.8364	7.6624	10.5615	2400	10.5615	down	down	correct
APEI.US	American Public Education Inc	20260429	57.13	58.175	56.5	57.58	216132	57.58	up	up	correct
API.US	Agora Inc	20260429	3.43	3.52	3.37	3.51	269005	3.51	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20260429	40.955	40.99	40.93	40.95	2749700	40.95	down	up	incorrect
APM.US	Aptorum Group Limited	20260429	0.906	0.906	0.88	0.89	4700	0.89	down	up	incorrect
APOG.US	Apogee Enterprises Inc	20260429	36.7	37.04	35.13	35.61	201900	35.61	down	down	correct
APP.US	AppLovin Corporation	20260429	448.72	448.72	430.25	443.43	2337600	443.43	down	down	correct
APPF.US	AppFolio Inc	20260429	168.4	168.4	163.09	165.32	316700	165.32	down	down	correct
APPN.US	Appian Corporation	20260429	21.76	21.97	21.36	21.72	505300	21.72	down	down	correct
APPS.US	Digital Turbine Inc	20260429	3.45	3.45	3.29	3.37	1147600	3.37	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260429	0.83	0.835	0.77	0.819	226800	0.819	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260429	4.81	5	4.774	4.81	13400	4.81
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260429	1.55	1.57	1.52	1.57	15399	1.57	up	up	correct
APYX.US	Apyx Medical Corporation	20260429	3.7	3.76	3.435	3.46	48100	3.46	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260429	0.959	0.959	0.91	0.931	27500	0.931	down	down	correct
AQMS.US	Aqua Metals Inc	20260429	4.53	4.6	4.31	4.6	50500	4.6	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260429	4.06	4.12	4.015	4.05	1064400	4.05	down	down	correct
ARAY.US	Accuray Incorporated	20260429	0.46	0.46	0.41	0.42	638500	0.42	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260429	0.77	0.7898	0.732	0.7479	515043	0.7479	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260429	0.0738	0.0738	0.0738	0.0738	22117	0.0738
ARBK.US	Argo Blockchain plc American Depositary Shares	20260429	3.35	3.42	3.04	3.07	25700	3.07	down	down	correct
ARCB.US	ArcBest Corporation	20260429	129.2	135.1	124.09	127.06	493500	127.06	down	down	correct
ARCC.US	Ares Capital Corporation	20260429	18.86	18.92	18.53	18.67	9483500	18.67	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260429	8.75	8.81	8.33	8.4	252600	8.4	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260429	0.0002	0.0002	0.0002	0.0002	1500	0.0002
ARDX.US	Ardelyx Inc	20260429	5.94	6.1	5.82	6.01	3414300	6.01	up	up	correct
AREC.US	American Resources Corporation	20260429	2.17	2.17	2.07	2.07	2354400	2.07	down	down	correct
ARGX.US	argenx SE	20260429	764.4	776.49	754.845	776.02	426000	776.02	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260429	7.595	7.595	7.265	7.34	609300	7.34	down	down	correct
ARKO.US	Arko Corp	20260429	6.55	6.56	6.21	6.29	717800	6.29	down	down	correct
ARKR.US	Ark Restaurants Corp	20260429	6.73	6.96	6.73	6.73	2500	6.73
ARLP.US	Alliance Resource Partners L.P	20260429	26.42	26.87	26.29	26.66	485000	26.66	up	up	correct
AROW.US	Arrow Financial Corporation	20260429	36.72	36.77	35.89	36.06	65541	36.06	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260429	14.01	14.105	13.036	13.22	281100	13.22	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260429	0.132	0.132	0.132	0.132	185897	0.132
ARQT.US	Arcutis Biotherapeutics Inc	20260429	22.86	23.14	22.13	22.37	1120600	22.37	down	down	correct
ARRY.US	Array Technologies Inc	20260429	8	8.01	7.24	7.48	6353900	7.48	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260429	3.51	3.6	3.37	3.41	91100	3.41	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260429	31.43	31.43	30.895	31.41	70162	31.41	down	down	correct
ARTW.US	Art's	20260429	2.9	2.9	2.7501	2.8	16340	2.8	down	down	correct
ARVN.US	Arvinas Inc	20260429	10.09	10.09	9.8	9.82	608500	9.82	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260429	69.51	70.85	68.97	70.53	1050800	70.53	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260429	20.74	20.74	20.74	20.74	0	20.74
ASLE.US	AerSale Corporation	20260429	6.745	6.82	6.585	6.63	189500	6.63	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260429	26.95	28.21	25.97	26.33	65300	26.33	down	down	correct
ASML.US	ASML Holding N.V	20260429	1386.71	1399.7	1374.92	1394.08	1256500	1394.08	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260429	54.02	55.02	53.13	53.38	1386626	53.38	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260429	11.235	12.9	11.235	12	91500	12	up	down	incorrect
ASPCU.US	Alpha Capital Acquisition Company	20260429	11	11	11	11	0	11
ASPS.US	Altisource Portfolio Solutions S.A	20260429	6.1913	6.8	6.1913	6.69	6145	6.69	up	down	incorrect
ASPU.US	Aspen Group Inc	20260429	0.2798	0.3377	0.2601	0.2871	126109	0.2871	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20260429	18.1	18.1	18.04	18.05	228800	18.05	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20260429	3.76	3.87	3.76	3.8	5604	3.8	up	down	incorrect
ASTC.US	Astrotech Corporation	20260429	3.33	3.48	3.31	3.46	34495	3.46	up	down	incorrect
ASTE.US	Astec Industries Inc	20260429	60.56	61.92	59.72	61.33	381800	61.33	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260429	4.6	4.62	4.435	4.46	535086	4.46	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260429	0.1001	0.1001	0.1001	0.1001	5920	0.1001
ASTS.US	AST SpaceMobile Inc	20260429	71.19	71.23	67.49	69.85	15006000	69.85	down	down	correct
ASUR.US	Asure Software Inc	20260429	9.1	9.36	9.04	9.23	108400	9.23	up	up	correct
ASYS.US	Amtech Systems Inc	20260429	16.85	17.29	16.35	16.57	157200	16.57	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260429	4.33	4.35	4.05	4.12	3634600	4.12	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20260429	5.3	5.88	5.25	5.71	76300	5.71	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260429	9.34	9.47	9.16	9.3	3268700	9.3	down	down	correct
ATER.US	Aterian Inc	20260429	1.03	1.18	1	1.06	7161000	1.06	up	up	correct
ATEX.US	Anterix Inc	20260429	47.64	47.99	45.34	45.44	284942	45.44	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260429	4.52	4.65	4.52	4.56	19600	4.56	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260429	78.63	78.63	74.91	76.68	82100	76.68	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260429	24.99	25.005	24.97	24.99	10700	24.99
ATLCP.US	Atlanticus Holdings Corporation	20260429	23.48	23.75	23.48	23.75	1700	23.75	up	up	correct
ATLO.US	Ames National Corporation	20260429	28.51	28.79	27.72	28	69200	28	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260429	0.068	0.068	0.068	0.068	0	0.068
ATNI.US	ATN International Inc	20260429	28.6	28.6	27.19	27.27	52200	27.27	down	down	correct
ATOM.US	Atomera Incorporated	20260429	7.31	7.35	6.85	7.25	946100	7.25	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260429	5.47	5.51	5.21	5.28	28962	5.28	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260429	4.71	4.844	4.52	4.6	60900	4.6	down	down	correct
ATRC.US	AtriCure Inc	20260429	28.62	28.62	26.62	27.34	1079200	27.34	down	down	correct
ATRO.US	Astronics Corporation	20260429	71.57	71.57	66.15	66.99	605300	66.99	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260429	0.55	0.55	0.55	0.55	1098	0.55
AUB.US	Atlantic Union Bankshares Corporation	20260429	38.13	38.13	36.93	37.17	864400	37.17	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20260429	22.9	23.9	22.9	23.41	1900	23.41	up	up	correct
AUDC.US	AudioCodes Ltd	20260429	8.66	8.83	8.56	8.8	38800	8.8	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260429	1.15	1.18	1.1	1.15	93400	1.15
AUPH.US	Aurinia Pharmaceuticals Inc	20260429	15.85	16.01	15.2	15.28	1310300	15.28	down	down	correct
AUR.US	Aurora Innovation Inc	20260429	4.9	5.13	4.79	5.09	23001500	5.09	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260429	6.94	7	6.7	6.73	189016	6.73	down	down	correct
AUROW.US	Aurora Innovation Inc	20260429	0.1578	0.1578	0.13	0.13	32628	0.13	down	down	correct
AUTL.US	Autolus Therapeutics plc	20260429	1.43	1.45	1.39	1.41	1611642	1.41	down	down	correct
AUUD.US	Auddia Inc	20260429	1.67	1.75	1.59	1.69	946400	1.69	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260429	6.68	6.68	6.42	6.55	1757600	6.55	down	down	correct
AVAV.US	AeroVironment Inc	20260429	191.67	191.72	181.7	183.5	825500	183.5	down	down	correct
AVGO.US	Broadcom Inc	20260429	403.5	405.64	396.78	405.45	15962500	405.45	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260429	5.55	5.63	5.24	5.43	379900	5.43	down	down	correct
AVNW.US	Aviat Networks Inc	20260429	21.42	21.87	21.2	21.49	93500	21.49	up	up	correct
AVO.US	Mission Produce Inc	20260429	13.62	13.99	13.62	13.75	1721920	13.75	up	up	correct
AVPT.US	Avepoint Inc	20260429	9.87	9.985	9.805	9.92	1130000	9.92	up	down	incorrect
AVT.US	Avnet Inc	20260429	82.45	82.51	77.31	81.53	3075700	81.53	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20260429	12.86	13.525	12.51	13.2	768200	13.2	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20260429	3.3	3.34	3.23	3.26	618700	3.26	down	up	incorrect
AWRE.US	Aware Inc	20260429	1.31	1.56	1.29	1.46	220900	1.46	up	up	correct
AXGN.US	AxoGen Inc	20260429	41.52	42.15	40.34	41.77	1261500	41.77	up	up	correct
AXON.US	Axon Enterprise Inc	20260429	404.5	406.31	380.33	400.54	1193400	400.54	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260429	182.49	185.71	180	183.95	760600	183.95	up	up	correct
AXTI.US	AXT Inc	20260429	70.85	76.39	69.3	71.07	10123700	71.07	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260429	2.55	2.55	2.47	2.52	18800	2.52	down	down	correct
AZN.US	AstraZeneca PLC	20260429	183.93	187	181.73	185.2	4442800	185.2	up	up	correct
BAC.US	PQ	20260429	17.32	17.355	17.2401	17.26	84790	16.9953	down	down	correct
BAND.US	Bandwidth Inc	20260429	24.06	24.33	23.34	24.2	590340	24.2	up	up	correct
BANF.US	BancFirst Corporation	20260429	113.18	113.37	111.16	111.4	82000	111.4	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260429	26.22	26.22	26.22	26.22	0	26.22
BANR.US	Banner Corporation	20260429	67.02	67.41	65.95	66.25	174900	66.25	down	down	correct
BANX.US	StoneCastle Financial Corp	20260429	19.59	19.61	19.35	19.6	26900	19.6	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260429	2.705	2.705	2.705	2.705	0	2.705
BATRA.US	The Liberty Braves Group	20260429	53.17	53.17	52.1	52.28	83200	52.28	down	down	correct
BATRK.US	The Liberty Braves Group	20260429	49.55	49.55	48.63	48.89	366700	48.89	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260429	4.77	5.14	4.67	4.82	6585300	4.82	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260429	7.85	7.9	7.725	7.81	107400	7.81	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20260429	22.11	22.5	18.99	19.26	50000	19.26	down	down	correct
BBIG.US	Vinco Ventures Inc	20260429	0.002	0.002	0.002	0.002	6817	0.002
BBIO.US	BridgeBio Pharma Inc	20260429	68.352	71.33	68.352	70.94	2812600	70.94	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260429	1.32	1.32	1.29	1.305	4300	1.305	down	down	correct
BBSI.US	Barrett Business Services Inc	20260429	31.48	31.76	31.35	31.57	161739	31.57	up	up	correct
BCAB.US	BioAtla Inc	20260429	4.4	4.41	3.97	4.04	20026	4.04	down	down	correct
BCBP.US	BCB Bancorp Inc	20260429	10.38	10.46	10.23	10.31	106400	10.31	down	down	correct
BCDA.US	BioCardia Inc	20260429	1.14	1.14	1.09	1.1	49200	1.1	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260429	0.84	0.84	0.63	0.67	42500	0.67	down	down	correct
BCML.US	BayCom Corp	20260429	29.52	29.56	29.16	29.35	25100	29.35	down	down	correct
BCOR.US	Blucora Inc	20260429	23.925	24.1	23.925	24.1	300	24.1	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260429	11.09	11.09	10.8	10.86	5138	10.86	down	down	correct
BCPC.US	Balchem Corporation	20260429	175.82	176.25	173.23	173.33	198300	173.33	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260429	9.02	9.19	8.81	8.99	3313700	8.99	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260429	4.07	4.07	3.96	4.02	55900	4.02	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260429	4.66	4.76	4.59	4.73	451400	4.73	up	up	correct
BDSX.US	Biodesix Inc	20260429	9.87	10.175	9.432	9.84	55100	9.84	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20260429	2.74	2.74	2.55	2.57	572600	2.57	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20260429	30.03	30.39	28.69	29.38	1753400	29.38	down	up	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20260429	0.885	0.887	0.85	0.86	522800	0.86	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20260429	0.1351	0.1351	0.1351	0.1351	5185	0.1351
BEEM.US	Beam Global	20260429	1.94	1.94	1.86	1.92	468200	1.92	down	up	incorrect
BELFA.US	Bel Fuse Inc	20260429	226.75	233.22	226.48	229.56	17800	229.56	up	up	correct
BELFB.US	Bel Fuse Inc	20260429	250.61	261.8	248.79	258.26	241400	258.26	up	up	correct
BFC.US	Bank First Corporation	20260429	147.5	148.02	143.59	144.81	84000	144.81	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20260429	1.11	1.13	1.07	1.1	80800	1.1	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20260429	0.063	0.063	0.063	0.063	0	0.063
BFST.US	Business First Bancshares Inc	20260429	27.33	27.58	26.76	26.94	232600	26.94	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260429	0.0542	0.0542	0.033	0.0475	2634	0.0475	down	down	correct
BHF.US	Brighthouse Financial Inc	20260429	61.79	62.1	61.63	61.93	345700	61.93	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260429	16.9	16.97	16.87	16.92	22600	16.92	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260429	11.72	11.76	11.642	11.642	5500	11.642	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260429	13.031	13.08	13.01	13.015	20500	13.015	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260429	16.665	16.69	16.6	16.69	20500	16.69	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260429	16.15	16.15	15.97	15.98	19300	15.98	down	down	correct
BIDU.US	Baidu Inc	20260429	122.7	122.8	119	121.01	1821500	121.01	down	up	incorrect
BIIB.US	Biogen Inc	20260429	183.12	195.89	180.18	194.38	2453400	194.38	up	down	incorrect
BILI.US	Bilibili Inc	20260429	21.76	21.86	21.345	21.46	1602100	21.46	down	up	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20260429	0.488	0.498	0.464	0.48	227300	0.48	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260429	6.9	6.96	6.5	6.74	686313	6.74	down	down	correct
BIVI.US	BioVie Inc	20260429	1.57	1.63	1.57	1.58	21800	1.58	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260429	1.88	1.92	1.78	1.8	11700	1.8	down	down	correct
BJRI.US	BJ's Restaurants Inc	20260429	37.29	37.93	37.16	37.41	223100	37.41	up	up	correct
BKNG.US	Booking Holdings Inc	20260429	164.54	176.83	164.23	173.98	12303600	173.98	up	down	incorrect
BKR.US	Baker Hughes Company	20260429	68.62	69.21	67.36	68.81	7800300	68.81	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260429	16	16	15.95	16	1300	16
BKYI.US	BIO	20260429	0.5	0.51	0.46	0.46	40450	4.6	down	down	correct
BL.US	BlackLine Inc	20260429	31.25	31.68	30.8	31.16	513800	31.16	down	down	correct
BLBD.US	Blue Bird Corporation	20260429	62.72	63.364	60.835	61.44	225000	61.44	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260429	3.21	3.42	3.1	3.32	7333200	3.32	up	up	correct
BLFS.US	BioLife Solutions Inc	20260429	20.76	21	19.71	19.99	290100	19.99	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260429	1.0499	1.0499	0.9005	0.9397	32829	0.9397	down	down	correct
BLKB.US	Blackbaud Inc	20260429	38	40.15	36.79	39.04	956100	39.04	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260429	6.06	6.16	5.98	6.01	1369000	6.01	down	down	correct
BLNK.US	Blink Charging Co	20260429	0.75	0.75	0.695	0.7105	1860798	0.7105	down	down	correct
BLRX.US	BioLineRx Ltd	20260429	2.7	3.17	2.7	3.07	67700	3.07	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260429	4.29	4.315	4.135	4.18	486959	4.18	down	down	correct
BMBL.US	Bumble Inc	20260429	4.21	4.3	4.105	4.21	2245616	4.21
BMEA.US	Biomea Fusion Inc	20260429	1.5	1.54	1.43	1.45	1536950	1.45	down	up	incorrect
BMRA.US	Biomerica Inc	20260429	2.16	2.17	2.16	2.16	6200	2.16
BMRC.US	Bank of Marin Bancorp	20260429	25.8	26	25.25	25.52	152900	25.52	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20260429	53.05	54.3	52.46	54.21	1655000	54.21	up	up	correct
BNGO.US	Bionano Genomics Inc	20260429	1.2	1.2	1.15	1.16	120300	1.16	down	up	incorrect
BNR.US	Burning Rock Biotech Limited	20260429	16.34	16.62	15.42	16.24	17352	16.24	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260429	12.04	12.26	11.78	12.15	86400	12.15	up	up	correct
BNTX.US	BioNTech SE	20260429	102	102.06	99.81	101.57	552900	101.57	down	down	correct
BOKF.US	BOK Financial Corporation	20260429	133.97	134.59	132.2	132.26	286800	132.26	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20260429	4.74	4.9	4.74	4.76	4395	4.76	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260429	1.31	1.31	1.15	1.289	14300	1.289	down	down	correct
BOOM.US	DMC Global Inc	20260429	6.42	6.5	6.15	6.29	266800	6.29	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260429	4.72	4.8	4.64	4.68	52600	4.68	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260429	23.2	23.2	22.9	22.9	1700	22.9	down	down	correct
BOXL.US	Boxlight Corporation	20260429	1.05	1.05	1.01	1.03	102761	1.03	down	down	correct
BPOP.US	Popular Inc	20260429	149.91	150.54	147.34	147.65	638900	147.65	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260429	25.25	25.25	25.25	25.25	1700	25.25
BPRN.US	The Bank of Princeton	20260429	35.9	36.105	35.375	35.61	9600	35.61	down	down	correct
BPTH.US	Bio	20260429	0.06	0.06	0.06	0.06	3600	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260429	16.57	16.62	16.56	16.62	1700	16.62	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260429	13.94	14.01	13.9	13.9	22600	13.9	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260429	15.31	15.47	15.28	15.33	8400	15.33	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260429	16.11	16.2	15.9	16	21600	16	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260429	1.95	2.03	1.95	1.99	5400	1.99	up	up	correct
BRID.US	Bridgford Foods Corporation	20260429	7.4	7.4	7.4	7.4	0	7.4
BRKR.US	Bruker Corporation	20260429	36.09	36.78	33.8	34.29	3165400	34.29	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260429	1.41	1.44	1.38	1.4	25800	1.4	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260429	0.2245	0.236	0.2	0.2017	1039900	0.2017	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260429	22.47	22.71	21.53	22.69	2076100	22.69	up	up	correct
BSBK.US	Bogota Financial Corp	20260429	8.515	8.54	8.315	8.35	26001	8.35	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260429	14.62	14.64	14.5	14.63	10004	14.63	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260429	0.001	0.001	0.001	0.001	105900	0.001
BSRR.US	Sierra Bancorp	20260429	36.62	36.9	35.04	35.5	45900	35.5	down	down	correct
BSVN.US	Bank7 Corp	20260429	44.88	44.88	43.48	43.5	9900	43.5	down	down	correct
BSY.US	Bentley Systems Incorporated	20260429	32.09	32.84	31.875	32.84	1690100	32.84	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260429	1.06	1.07	1.02	1.04	637500	1.04	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260429	2.22	2.31	2.07	2.25	938882	2.25	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260429	0.199	0.199	0.199	0.199	21332	0.199
BTBT.US	Bit Digital Inc	20260429	1.51	1.51	1.43	1.45	9866500	1.45	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260429	1.91	1.92	1.82	1.9	939100	1.9	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260429	0.25	0.2574	0.237	0.237	68132	0.237	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260429	7.7	7.77	7.625	7.72	470700	7.72	up	up	correct
BUSE.US	First Busey Corporation	20260429	26.11	26.65	25.64	25.77	714900	25.77	down	down	correct
BVS.US	Bioventus Inc	20260429	9.91	9.94	9.565	9.67	465700	9.67	down	down	correct
BWAY.US	BrainsWay Ltd	20260429	16	16.04	15.61	15.88	77400	15.88	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260429	18.58	18.85	18.05	18.13	82100	18.13	down	down	correct
BWEN.US	Broadwind Inc	20260429	2.48	2.48	2.36	2.44	66995	2.44	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260429	53.18	53.56	52.1525	52.53	56145	52.53	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260429	30.71	31.67	30.35	30.5	108417	30.5	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260429	16.76	17.423	16.73	16.83	86200	16.83	up	up	correct
BYFC.US	Broadway Financial Corporation	20260429	7.76	7.99	7.56	7.77	1800	7.77	up	up	correct
BYND.US	Beyond Meat Inc	20260429	0.863	0.89	0.815	0.815	36856000	0.815	down	down	correct
BYRN.US	Byrna Technologies Inc	20260429	6.05	6.05	5.65	5.66	614700	5.66	down	down	correct
BYSI.US	BeyondSpring Inc	20260429	1.626	1.626	1.47	1.47	6000	1.47	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260429	13.8	13.8	13.295	13.55	3208500	13.55	down	down	correct
BZUN.US	Baozun Inc	20260429	2.83	2.87	2.725	2.76	164200	2.76	down	down	correct
CAAS.US	China Automotive Systems Inc	20260429	4.4	4.41	4.36	4.36	19800	4.36	down	down	correct
CABA.US	Cabaletta Bio Inc	20260429	2.83	2.84	2.725	2.78	2431400	2.78	down	down	correct
CAC.US	Camden National Corporation	20260429	50.59	50.59	47.81	47.97	162600	47.97	down	down	correct
CACC.US	Credit Acceptance Corporation	20260429	515.46	516.02	496.67	500.62	102500	500.62	down	down	correct
CADCX.US	CADCX	20260429	23.96	23.96	23.96	23.96	0	23.96
CADEX.US	CADEX	20260429	24.06	24.06	24.06	24.06	0	24.06
CADFX.US	CION Ares Diversified Credit Fund W	20260429	24.31	24.31	24.31	24.31	0	24.31
CADL.US	Candel Therapeutics Inc. Common Stock	20260429	6.21	6.49	6.17	6.18	1340607	6.18	down	down	correct
CADSX.US	CADSX	20260429	24.17	24.17	24.17	24.17	0	24.17
CADUX.US	CADUX	20260429	24.28	24.28	24.28	24.28	0	24.28
CADWX.US	CADWX	20260429	24.12	24.12	24.12	24.12	0	24.12
CAKE.US	The Cheesecake Factory Incorporated	20260429	62.47	64	62.04	62.67	2475700	62.67	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20260429	0.0003	0.0003	0.0003	0.0003	10543	0.0003
CALM.US	Cal	20260429	77.18	77.37	74.59	75.07	715100	75.07	down	up	incorrect
CAMP.US	CalAmp Corp	20260429	4.31	4.39	3.9	4.01	59000	4.01	down	up	incorrect
CAMT.US	Camtek Ltd	20260429	185.16	189.23	182.91	187.83	471200	187.83	up	down	incorrect
CAN.US	Canaan Inc	20260429	0.49	0.49	0.469	0.48	5627600	0.48	down	up	incorrect
CAPR.US	Capricor Therapeutics Inc	20260429	33.91	34.11	32.28	32.46	772500	32.46	down	up	incorrect
CAR.US	Avis Budget Group Inc	20260429	157.16	189.97	155	181.15	6737500	181.15	up	up	correct
CARE.US	Carter Bankshares Inc	20260429	24.84	25.38	24.53	25.2	701600	25.2	up	up	correct
CARG.US	CarGurus Inc	20260429	36.77	37.36	36.2	36.67	1081600	36.67	down	down	correct
CARV.US	Carver Bancorp Inc	20260429	1.5949	1.75	1.5949	1.717	3305	1.717	up	up	correct
CASH.US	Meta Financial Group Inc	20260429	88.6	88.8	86.08	86.42	194100	86.42	down	up	incorrect
CASS.US	Cass Information Systems Inc	20260429	47.12	47.32	46.4	46.56	50800	46.56	down	up	incorrect
CASY.US	Casey's General Stores Inc	20260429	786.07	786.48	771.44	781.5	263100	780.9582	down	up	incorrect
CATY.US	Cathay General Bancorp	20260429	55.43	56.16	54.5	54.8	472800	54.8	down	down	correct
CBAN.US	Colony Bankcorp Inc	20260429	19.98	20.14	19.65	19.69	224900	19.69	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260429	0.81	0.83	0.77	0.77	147800	0.77	down	down	correct
CBFV.US	CB Financial Services Inc	20260429	36.55	36.55	35.88	35.88	3311	35.88	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260429	24.44	24.44	20.44	20.94	213300	20.94	down	down	correct
CBNK.US	Capital Bancorp Inc	20260429	30.6	31.61	30.6	31.24	84000	31.24	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260429	305.43	307.49	303.35	305.6	688700	305.6	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260429	30.77	31.38	30.58	31.04	885300	31.04	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260429	51.83	52.04	51.02	51.23	1044700	51.23	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20260429	13.4	13.49	13.18	13.34	131011	13.34	down	down	correct
CCB.US	Coastal Financial Corporation	20260429	82.68	83.5	74.38	75.71	551278	75.71	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260429	47.05	47.05	45.66	46.07	94558	46.07	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260429	2.74	2.772	2.52	2.56	1853600	2.56	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260429	24.09	24.24	23.96	24.15	97500	24.15	up	up	correct
CCEL.US	Cryo	20260429	3.49	3.7	3.42	3.52	21200	3.52	up	up	correct
CCEP.US	Coca	20260429	96.35	96.54	93.14	93.75	1883200	93.75	down	down	correct
CCLFX.US	CCLFX	20260429	10.37	10.37	10.37	10.37	0	10.37
CCNE.US	CNB Financial Corporation	20260429	31.03	31.18	30.23	30.33	151000	30.33	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20260429	25.19	25.19	24.923	24.93	1800	24.93	down	up	incorrect
CCOI.US	Cogent Communications Holdings Inc	20260429	23.95	23.96	23.2	23.46	608300	23.46	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20260429	10.17	10.31	10.1	10.27	239300	10.27	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260429	26.53	26.53	25.16	25.175	88600	25.175	down	down	correct
CD.US	Chindata Group Holdings Limited	20260429	4.94	5.33	4.79	5.11	55100	5.11	up	up	correct
CDLX.US	Cardlytics Inc	20260429	0.919	0.919	0.872	0.9	509200	0.9	down	up	incorrect
CDNA.US	CareDx Inc	20260429	22.37	23.145	18.15	20.8	1841000	20.8	down	up	incorrect
CDNS.US	Cadence Design Systems Inc	20260429	323.71	331.36	315.51	329.95	2949700	329.95	up	down	incorrect
CDW.US	CDW Corporation	20260429	133.4	136.6	132.04	135.56	1409600	135.56	up	up	correct
CDXS.US	Codexis Inc	20260429	2.77	2.87	2.71	2.81	1332900	2.81	up	up	correct
CDZI.US	Cadiz Inc	20260429	4.42	4.46	4.13	4.19	1315560	4.19	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260429	19.32	19.57	19.32	19.56	5900	19.56	up	up	correct
CEDAX.US	CEDAX	20260429	21.52	21.52	21.52	21.52	0	21.52
CEDIX.US	Destra International & Event	20260429	21.55	21.55	21.55	21.55	0	21.55
CEDTX.US	CEDTX	20260429	21.37	21.37	21.37	21.37	0	21.37
CELC.US	Celcuity Inc	20260429	122	122	117	119	861800	119	down	down	correct
CELH.US	Celsius Holdings Inc	20260429	32.32	33.15	32.01	32.66	4686600	32.66	up	up	correct
CELU.US	Celularity Inc	20260429	1.015	1.05	0.9519	0.96	46967	0.96	down	down	correct
CELUW.US	Celularity Inc	20260429	0.0087	0.0087	0.0087	0.0087	7101	0.0087
CENT.US	Central Garden & Pet Company	20260429	37.46	37.665	37.07	37.47	48620	37.47	up	up	correct
CENTA.US	Central Garden & Pet Company	20260429	33.74	34.19	33.36	33.8	337000	33.8	up	up	correct
CENX.US	Century Aluminum Company	20260429	60.04	60.04	58.2	58.98	968800	58.98	down	down	correct
CERS.US	Cerus Corporation	20260429	1.97	1.97	1.88	1.92	905100	1.92	down	down	correct
CERT.US	Certara Inc	20260429	6.15	6.23	5.845	5.9	2544100	5.9	down	down	correct
CETX.US	Cemtrex Inc	20260429	1.11	1.11	1.06	1.08	293000	1.08	down	down	correct
CEVA.US	CEVA Inc	20260429	25.21	27.37	25	27.36	712300	27.36	up	up	correct
CFBK.US	CF Bankshares Inc	20260429	29.95	30.3	29.15	29.32	30200	29.32	down	down	correct
CFFI.US	C&F Financial Corporation	20260429	76.7439	76.7439	75	76.72	4295	76.72	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260429	7.86	7.89	7.51	7.55	1364200	7.4664	down	down	correct
CG.US	The Carlyle Group Inc	20260429	47.47	48.04	46.95	47.81	3364000	47.81	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260429	17.35	17.35	17.21	17.26	4400	16.975	down	down	correct
CGBD.US	TCG BDC Inc	20260429	11.46	11.53	11.38	11.44	448500	11.44	down	down	correct
CGC.US	Canopy Growth Corporation	20260429	1.15	1.16	1.08	1.09	13463800	1.09	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260429	22.36	22.36	22.36	22.36	0	22.36
CGEM.US	Cullinan Oncology Inc	20260429	13.11	13.11	12.42	12.85	726200	12.85	down	down	correct
CGEN.US	Compugen Ltd	20260429	2.71	2.76	2.54	2.6	727739	2.6	down	down	correct
CGNT.US	Cognyte Software Ltd	20260429	9.55	9.575	9.315	9.49	322009	9.49	down	down	correct
CGNX.US	Cognex Corporation	20260429	53.52	53.9	52.36	53.52	1589600	53.52
CGO.US	Calamos Global Total Return Fund	20260429	12.66	12.8	12.56	12.67	22600	12.67	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260429	1.28	1.28	1.16	1.18	1006900	1.18	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260429	15.56	16.96	15.49	15.79	11200	15.79	up	up	correct
CHCO.US	City Holding Company	20260429	125.35	125.65	120.8	121.4	96200	121.4	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260429	99.54	102.14	99.3	101.15	837200	101.15	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260429	66.6	76.34	66.57	75.7	1246500	75.7	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260429	12.05	12.11	11.92	12	166700	12	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260429	138.2	141.46	136.01	139.96	1647600	139.96	up	up	correct
CHMG.US	Chemung Financial Corporation	20260429	67.63	68	65.67	66.83	35100	66.83	down	down	correct
CHNR.US	China Natural Resources Inc	20260429	4.05	4.11	4	4.11	1100	4.11	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260429	1.75	1.755	1.701	1.74	665400	1.74	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260429	187.45	190.05	185.54	186.43	1902500	186.43	down	down	correct
CHSCL.US	CHS Inc	20260429	25.59	25.63	25.54	25.56	15300	25.56	down	down	correct
CHSCM.US	CHS Inc	20260429	25.04	25.15	24.95	24.95	10200	24.95	down	down	correct
CHSCN.US	CHS Inc	20260429	25.28	25.36	25.25	25.36	4100	25.36	up	up	correct
CHSCO.US	CHS Inc	20260429	26.23	26.27	26.09	26.16	20900	26.16	down	down	correct
CHSCP.US	CHS Inc	20260429	27.79	27.86	27.66	27.71	7900	27.71	down	down	correct
CHTR.US	Charter Communications Inc	20260429	174.4	174.79	158.42	158.65	5616000	158.65	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260429	8.22	8.27	8.19	8.22	108400	8.22
CHY.US	Calamos Convertible and High Income Fund	20260429	12.18	12.23	12.13	12.2	107200	12.2	up	down	incorrect
CIFR.US	Cipher Mining Inc	20260429	17.44	17.5	16.605	16.92	15941480	16.92	down	up	incorrect
CIGI.US	Colliers International Group Inc	20260429	109.98	110.32	103.89	103.98	213700	103.98	down	up	incorrect
CINF.US	Cincinnati Financial Corporation	20260429	164.96	166.1	161.74	163.22	495100	163.22	down	down	correct
CIVB.US	Civista Bancshares Inc	20260429	25.32	25.43	24.67	24.79	74900	24.79	down	down	correct
CIZN.US	Citizens Holding Company	20260429	10.2	10.2	9.41	9.75	11900	9.75	down	up	incorrect
CLAR.US	Clarus Corporation	20260429	2.7	2.7	2.58	2.63	341500	2.63	down	up	incorrect
CLBK.US	Columbia Financial Inc	20260429	18.98	19.073	18.7	19.04	374200	19.04	up	up	correct
CLBT.US	Cellebrite DI	20260429	12.66	12.745	12.43	12.71	831000	12.71	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260429	32.73	33.04	31.65	32.14	602800	32.14	down	down	correct
CLFD.US	Clearfield Inc	20260429	28	28.3	25.6	27.91	303300	27.91	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260429	0.347	0.385	0.34	0.373	466200	0.373	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20260429	5.33	5.56	5.33	5.37	2900	5.37	up	up	correct
CLLS.US	Cellectis S.A	20260429	3.86	3.897	3.73	3.73	22400	3.73	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260429	30.85	32.56	30.85	32.53	1122900	32.53	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260429	2.22	2.29	2.2	2.29	936600	2.29	up	up	correct
CLNN.US	Clene Inc	20260429	5.96	6.1	5.15	5.8	130700	5.8	down	down	correct
CLOV.US	Clover Health Investments Corp	20260429	2.59	2.605	2.49	2.58	5445828	2.58	down	down	correct
CLPS.US	CLPS Incorporation	20260429	0.89	0.89	0.88	0.881	1000	0.881	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260429	11	11.02	10.15	10.34	333100	10.34	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20260429	2.64	2.65	2.51	2.5595	14563	2.5595	down	down	correct
CLRO.US	ClearOne Inc	20260429	3.17	3.6	3.17	3.6	8700	3.6	up	up	correct
CLSK.US	CleanSpark Inc	20260429	11.715	11.715	11.13	11.37	15647700	11.37	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260429	16.01	16.09	15.99	16.09	2000	16.09	up	down	incorrect
CLVR.US	Clever Leaves Holdings Inc	20260429	0.0008	0.0008	0.0008	0.0008	0	0.0008
CLWT.US	Euro Tech Holdings Company Limited	20260429	1.21	1.2201	1.21	1.2201	1065	1.2201	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20260429	0.0201	0.125	0.0201	0.125	2446	0.125	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260429	15.59	15.62	14.68	14.77	287900	14.7031	down	down	correct
CMCSA.US	Comcast Corporation	20260429	27.49	27.73	26.6	26.76	31883500	26.76	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260429	5.8	5.99	5.49	5.61	46500	5.61	down	down	correct
CME.US	CME Group Inc	20260429	282.93	287.75	281.91	287.27	1956600	287.27	up	down	incorrect
CMMB.US	Chemomab Therapeutics Ltd	20260429	1.55	1.56	1.45	1.46	35700	1.46	down	down	correct
CMPR.US	Cimpress plc	20260429	82	82.65	80.44	81.42	78300	81.42	down	down	correct
CMPS.US	COMPASS Pathways plc	20260429	8.45	8.57	8.25	8.38	2113792	8.38	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260429	1.905	1.905	1.64	1.67	24705590	1.67	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260429	3.54	3.56	3.42	3.5	115100	3.5	down	down	correct
CNDT.US	Conduent Incorporated	20260429	1.69	1.73	1.66	1.71	839600	1.71	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260429	0.77	0.77	0.67	0.77	4900	0.77
CNEY.US	CN Energy Group. Inc	20260429	0.66	0.706	0.65	0.659	43600	0.659	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260429	29.56	29.86	28.79	29.04	399200	29.04	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20260429	24.75	24.76	24.75	24.76	3900	24.76	up	up	correct
CNRLX.US	CNRLX	20260429	16.65	16.65	16.65	16.65	0	16.65
CNROX.US	CNROX	20260429	4.57	4.57	4.57	4.57	0	4.57
CNSP.US	CNS Pharmaceuticals Inc	20260429	2.41	2.41	2.21	2.26	5100	2.26	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260429	39.45	39.505	39.4	39.45	1666100	39.45
CNTB.US	Connect Biopharma Holdings Limited	20260429	2.43	2.56	2.3348	2.53	124881	2.53	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260429	2.51	2.51	2.24	2.34	795000	2.34	down	down	correct
CNTY.US	Century Casinos Inc	20260429	1.41	1.4399	1.4	1.4	53411	1.4	down	down	correct
CNXC.US	Concentrix Corporation	20260429	25.14	25.35	24.415	24.85	935500	24.85	down	down	correct
CNXN.US	PC Connection Inc	20260429	63.51	63.92	62.84	63.38	55600	63.38	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260429	60.63	67.21	56.331	66.95	5754000	66.95	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260429	1.38	1.4	1.37	1.39	117800	1.39	up	up	correct
CODA.US	Coda Octopus Group Inc	20260429	11.13	11.2099	10.75	10.98	92700	10.98	down	down	correct
CODX.US	Co	20260429	1.6	1.6102	1.5106	1.53	97233	1.53	down	down	correct
COF.US	PN	20260429	16.15	16.15	16.07	16.09	18504	16.09	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20260429	30.57	30.74	29.99	30.07	56114	30.07	down	down	correct
COGT.US	Cogent Biosciences Inc	20260429	35.97	36.52	35.17	35.87	1272748	35.87	down	down	correct
COHR.US	Coherent Inc	20260429	308.46	311.48	298.09	304.93	6884400	304.93	down	down	correct
COHU.US	Cohu Inc	20260429	44.67	45.75	43.32	44.71	1341100	44.71	up	up	correct
COIN.US	Coinbase Global Inc	20260429	187.27	187.27	177.62	181.73	12609600	181.73	down	down	correct
COKE.US	Coca	20260429	200.97	203.7	200.24	201.94	387900	201.94	up	up	correct
COLB.US	Columbia Banking System Inc	20260429	29.59	29.68	28.91	29.12	2033600	29.12	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260429	32.42	33.97	32.4	33.76	453156	33.76	up	up	correct
COLM.US	Columbia Sportswear Company	20260429	60.64	60.83	59.24	59.99	563300	59.99	down	down	correct
COMS.US	COMSovereign Holding Corp	20260429	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	20260429	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260429	9.36	9.36	8.436	8.8	112400	8.8	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260429	46.21	47.29	46.2	46.59	1235600	46.59	up	up	correct
COST.US	Costco Wholesale Corporation	20260429	988.37	998.97	985.12	998.67	1516865	997.223	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20260429	15.81	15.81	15.81	15.81	500	15.81
CPIX.US	Cumberland Pharmaceuticals Inc	20260429	4.17	4.26	4.09	4.21	255902	4.21	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260429	0.311	0.34	0.311	0.321	14800	0.321	up	up	correct
CPRDX.US	CPRDX	20260429	11.39	11.39	11.39	11.39	0	11.39
CPREX.US	CPREX	20260429	11.4	11.4	11.4	11.4	0	11.4
CPRSX.US	CPRSX	20260429	11.38	11.38	11.38	11.38	0	11.38
CPRT.US	Copart Inc	20260429	33.24	33.38	33.03	33.33	5392100	33.33	up	up	correct
CPRTX.US	CPRTX	20260429	11.38	11.38	11.38	11.38	0	11.38
CPRX.US	Catalyst Pharmaceuticals Inc	20260429	29.07	29.15	28.05	28.26	1608100	28.26	down	down	correct
CPSH.US	CPS Technologies Corporation	20260429	4.82	4.82	4.51	4.61	179600	4.61	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260429	8.87	9.2	8.36	9.12	54000	9.12	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260429	13.86	13.86	13.645	13.74	44000	13.74	down	down	correct
CRAI.US	CRA International Inc	20260429	154.52	155.87	151.43	154.55	171400	154.55	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260429	10.29	10.5	9.61	9.82	364500	9.82	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260429	2.08	2.08	1.91	1.92	1218407	1.92	down	down	correct
CRCT.US	Cricut Inc	20260429	4.35	4.35	4.24	4.28	400372	4.28	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260429	1.73	1.73	1.6	1.62	469700	1.62	down	down	correct
CRDFX.US	CRDFX	20260429	22.37	22.37	22.37	22.37	0	22.37
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260429	22.36	22.36	22.36	22.36	0	22.36
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260429	1.36	1.37	1.28	1.31	564700	1.31	down	down	correct
CRDLX.US	CRDLX	20260429	22.36	22.36	22.36	22.36	0	22.36
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260429	22.37	22.37	22.37	22.37	0	22.37
CREDX.US	CREDX	20260429	8.05	8.05	8.05	8.05	0	8.05
CREG.US	China Recycling Energy Corporation	20260429	0.85	1.03	0.81	1.02	2048500	1.02	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260429	11.21	11.47	11.09	11.24	383200	11.24	up	up	correct
CREX.US	Creative Realities Inc	20260429	3.75	3.76	3.61	3.71	22300	3.71	down	down	correct
CRIS.US	Curis Inc	20260429	0.56	0.58	0.53	0.56	544600	0.56
CRKN.US	Crown ElectroKinetics Corp	20260429	0.068	0.068	0.068	0.068	0	0.068
CRMD.US	CorMedix Inc	20260429	7.58	7.63	7.43	7.48	1002600	7.48	down	up	incorrect
CRMT.US	America's Car	20260429	12.59	12.92	11.68	12.17	152800	12.17	down	up	incorrect
CRNC.US	Cerence Inc	20260429	8.71	8.71	8.395	8.54	330600	8.54	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20260429	2.47	2.47	2.37	2.42	315166	2.42	down	up	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20260429	37.53	38.705	37.35	38.44	2581500	38.44	up	down	incorrect
CRON.US	Cronos Group Inc	20260429	2.62	2.62	2.55	2.58	912600	2.58	down	up	incorrect
CROX.US	Crocs Inc	20260429	102.5	104.44	100.04	100.14	1524100	100.14	down	up	incorrect
CRSP.US	CRISPR Therapeutics AG	20260429	51.06	52.15	50.48	50.71	1539800	50.71	down	down	correct
CRSR.US	Corsair Gaming Inc	20260429	6.7	6.86	6.58	6.82	838200	6.82	up	up	correct
CRTD.US	Creatd Inc	20260429	9.75	9.75	9.75	9.75	50	9.75
CRTO.US	Criteo S.A	20260429	19.45	19.49	19.03	19.42	156700	19.42	down	down	correct
CRUS.US	Cirrus Logic Inc	20260429	164.97	165.03	156.25	157.29	884500	157.29	down	down	correct
CRVL.US	CorVel Corporation	20260429	57.45	58.19	56.81	58.15	168300	58.15	up	down	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20260429	15.41	15.55	14.11	14.42	2051200	14.42	down	up	incorrect
CRWD.US	CrowdStrike Holdings Inc	20260429	450.32	453.16	443.24	452.38	1914800	452.38	up	down	incorrect
CRWS.US	Crown Crafts Inc	20260429	2.71	2.83	2.71	2.78	41600	2.78	up	down	incorrect
CSBR.US	Champions Oncology Inc	20260429	5.85	5.85	5.85	5.85	600	5.85
CSCO.US	Cisco Systems Inc	20260429	87.32	89.63	86.84	89.57	15427900	89.57	up	up	correct
CSGP.US	CoStar Group Inc	20260429	35.65	36.53	33.32	34.14	15388100	34.14	down	down	correct
CSGS.US	CSG Systems International Inc	20260429	80.13	80.39	80.13	80.35	328000	80.35	up	up	correct
CSIQ.US	Canadian Solar Inc	20260429	14.95	15	14.08	14.72	2718100	14.72	down	down	correct
CSPI.US	CSP Inc	20260429	10.26	10.41	10.15	10.35	15100	10.35	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260429	19.41	19.47	19.24	19.34	186900	19.34	down	down	correct
CSTE.US	Caesarstone Ltd	20260429	1.505	1.505	1.28	1.34	295776	1.34	down	down	correct
CSTL.US	Castle Biosciences Inc	20260429	24.33	24.35	23.31	24.24	406800	24.24	down	down	correct
CSWC.US	Capital Southwest Corporation	20260429	23.6	23.69	23.42	23.52	527300	23.52	down	down	correct
CSX.US	CSX Corporation	20260429	45.07	45.42	44.57	44.68	10060000	44.68	down	down	correct
CTAS.US	Cintas Corporation	20260429	173.21	174.37	170.71	173.95	1601900	173.95	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260429	66.22	66.46	64.88	65.05	91100	65.05	down	up	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20260429	4.52	4.565	4.355	4.44	766602	4.44	down	down	correct
CTLP.US	Cantaloupe Inc	20260429	10.82	10.88	10.775	10.87	1537802	10.87	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20260429	4.09	4.14	4	4.05	2188700	4.05	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20260429	39.98	40	38.72	38.95	2569200	38.95	down	up	incorrect
CTRM.US	Castor Maritime Inc	20260429	2.14	2.14	2.053	2.1	37700	2.1	down	up	incorrect
CTRN.US	Citi Trends Inc	20260429	48.94	49.37	47.52	47.79	41100	47.79	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20260429	53.59	55.12	52.44	54.7	8194600	54.7	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20260429	0.64	0.648	0.61	0.636	44500	0.636	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20260429	0.668	0.668	0.57	0.595	1422000	0.595	down	up	incorrect
CUE.US	Cue Biopharma Inc	20260429	12.29	13	12	13	85839	13	up	up	correct
CUEN.US	Cuentas Inc	20260429	0.27	0.295	0.25	0.286	17795	0.286	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260429	14.35	14.35	14.19	14.35	10200	14.35
CURI.US	CuriosityStream Inc	20260429	3.32	3.32	3.065	3.09	485300	3.09	down	down	correct
CVBF.US	CVB Financial Corp	20260429	20.41	20.48	20.01	20.24	1307800	20.24	down	down	correct
CVCO.US	Cavco Industries Inc	20260429	535.1	535.1	496.26	498.28	202200	498.28	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260429	4.26	4.28	3.79	3.97	432200	3.97	down	down	correct
CVGW.US	Calavo Growers Inc	20260429	27.8	28.26	27.8	28.07	495600	28.07	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260429	34.76	35.91	34.2	34.84	189800	34.84	up	up	correct
CVLT.US	Commvault Systems Inc	20260429	98.47	101.8	96.95	101.18	981400	101.18	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260429	7.45	7.45	6.845	6.87	249300	6.87	down	down	correct
CVV.US	CVD Equipment Corporation	20260429	6.38	6.86	6.28	6.54	130300	6.54	up	up	correct
CWBC.US	Community West Bancshares	20260429	24.01	24.12	23.52	23.6	227800	23.6	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20260429	33.03	33.14	32.25	32.42	97472	32.42	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20260429	77.51	79.43	76.29	78.11	829800	78.11	up	down	incorrect
CXDO.US	Crexendo Inc	20260429	6.73	6.76	6.535	6.56	96100	6.56	down	up	incorrect
CYAN.US	Cyanotech Corporation	20260429	0.39	0.39	0.39	0.39	0	0.39
CYCN.US	Cyclerion Therapeutics Inc	20260429	2.96	3.5	2.96	3.32	269600	3.32	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260429	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260429	10.01	10.11	9.7	9.8	465200	9.8	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260429	60.01	60.6	58.65	59.58	2352800	59.58	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260429	23.46	23.46	22.97	23	25900	23	down	down	correct
CZR.US	Caesars Entertainment Inc	20260429	27.62	27.83	27.215	27.38	3089800	27.38	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260429	21.54	21.95	20.71	20.83	22200	20.83	down	down	correct
DAKT.US	Daktronics Inc	20260429	19.17	19.27	18.96	19.04	264400	19.04	down	down	correct
DARE.US	Daré Bioscience Inc	20260429	2.16	2.19	2.03	2.1	226100	2.1	down	down	correct
DBGI.US	Digital Brands Group Inc	20260429	1.37	1.536	1.31	1.42	374100	1.42	up	up	correct
DBVT.US	DBV Technologies S.A	20260429	20.93	21	20.29	20.3	105800	20.3	down	down	correct
DBX.US	Dropbox Inc	20260429	23.98	24.54	23.73	24.31	3499800	24.31	up	up	correct
DCBO.US	Docebo Inc	20260429	18.76	19.295	18.24	18.45	115780	18.45	down	down	correct
DCGO.US	DocGo Inc	20260429	0.706	0.731	0.692	0.707	348300	0.707	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260429	35.98	36.36	35.31	35.54	241700	35.54	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20260429	19.69	19.71	19.31	19.31	1319	19.31	down	down	correct
DCTH.US	Delcath Systems Inc	20260429	10.43	10.475	10.05	10.21	273400	10.21	down	down	correct
DDOG.US	Datadog Inc	20260429	130.35	134.63	128.68	133.98	3488000	133.98	up	up	correct
DFH.US	Dream Finders Homes Inc	20260429	14.61	14.8975	14.09	14.15	520311	14.15	down	down	correct
DGICA.US	Donegal Group Inc	20260429	17.87	17.93	17.57	17.63	96539	17.4282	down	down	correct
DGICB.US	Donegal Group Inc	20260429	19.74	19.75	19.63	19.75	700	19.5705	up	up	correct
DGII.US	Digi International Inc	20260429	54.61	56.6	53.98	54.65	230800	54.65	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260429	1.01	1.01	0.93	0.935	318600	0.935	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20260429	7.64	7.74	7.47	7.57	1213700	7.57	down	up	incorrect
DHCNI.US	DHCNI	20260429	17.56	17.83	17.2	17.73	9700	17.73	up	down	incorrect
DHCNL.US	Diversified Healthcare Trust	20260429	18.8	18.8	18.6	18.8	11094	18.8
DIBS.US	1stdibs.com Inc. Common Stock	20260429	5.06	5.236	4.89	4.94	133400	4.94	down	down	correct
DIOD.US	Diodes Incorporated	20260429	98.76	103.58	98.4	101	637800	101	up	down	incorrect
DJCO.US	Daily Journal Corporation	20260429	522.64	534.34	514.13	529.55	35000	529.55	up	up	correct
DKNG.US	DraftKings Inc	20260429	23.41	23.46	22.8	23.14	6608200	23.14	down	down	correct
DLHC.US	DLH Holdings Corp	20260429	5.7	5.83	5.7	5.81	1500	5.81	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260429	13.55	13.66	13.26	13.4	984014	13.4	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260429	1.37	1.47	1.37	1.42	12500	1.42	up	up	correct
DLTH.US	Duluth Holdings Inc	20260429	3.51	3.525	3.31	3.39	68000	3.39	down	down	correct
DLTR.US	Dollar Tree Inc	20260429	97.78	98.38	94.36	95.7	3042200	95.7	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260429	6.14	6.19	5.92	5.96	114300	5.96	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260429	28.24	28.275	27.72	28	105039	28	down	down	correct
DMRC.US	Digimarc Corporation	20260429	6.98	7.15	6.76	7.13	134210	7.13	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260429	19.6	20.17	18.23	18.6	2999900	18.6	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260429	3.78	3.78	3.63	3.65	1897900	3.65	down	down	correct
DOCU.US	DocuSign Inc	20260429	45.71	47.08	45.14	46.92	2734600	46.92	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260429	1.16	1.22	1.1	1.2	18600	1.2	up	up	correct
DOMO.US	Domo Inc	20260429	3.75	3.75	3.475	3.51	614700	3.51	down	down	correct
DORM.US	Dorman Products Inc	20260429	110.52	111.88	109.79	110.07	260500	110.07	down	up	incorrect
DOX.US	Amdocs Limited	20260429	63.85	64.12	63.34	63.91	763200	63.91	up	down	incorrect
DOYU.US	DouYu International Holdings Limited	20260429	4.88	5	4.81	4.92	12700	4.92	up	down	incorrect
DPRO.US	Draganfly Inc. Common Shares	20260429	5.32	5.32	4.94	5.07	1485517	5.07	down	up	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260429	17.482	17.482	17.482	17.482	500	17.281
DRIO.US	DarioHealth Corp	20260429	7.3	7.53	7.25	7.5	2500	7.5	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260429	1.21	1.27	1.19	1.26	66700	1.26	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260429	0.0183	0.0183	0.0183	0.0183	0	0.0183
DRVN.US	Driven Brands Holdings Inc	20260429	12.21	12.93	12.21	12.74	1832300	12.74	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20260429	13	17.25	12.99	15.79	2691500	15.79	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20260429	70.86	72.37	70.07	72.32	407700	72.32	up	down	incorrect
DSP.US	Viant Technology Inc	20260429	10.5	10.69	10.32	10.61	117185	10.61	up	up	correct
DSWL.US	Deswell Industries Inc	20260429	3.4	3.4	3.34	3.39	3400	3.39	down	down	correct
DTIL.US	Precision BioSciences Inc	20260429	7.1	7.205	6.71	6.9	166400	6.9	down	down	correct
DTSS.US	Datasea Inc	20260429	0.9322	0.95	0.9006	0.9012	14447	0.9012	down	down	correct
DTST.US	Data Storage Corporation	20260429	4.15	4.15	3.91	3.99	16300	3.99	down	down	correct
DTSTW.US	Data Storage Corporation	20260429	0.0499	0.0539	0.0475	0.0539	101770	0.0539	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260429	1.48	1.699	1.451	1.6	347600	1.6	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260429	110	110	103.33	106.82	1488900	106.82	down	down	correct
DUOT.US	Duos Technologies Group Inc	20260429	8.38	8.38	8	8.25	459727	8.25	down	down	correct
DWSN.US	Dawson Geophysical Company	20260429	3.57	3.57	3.26	3.36	93300	3.36	down	down	correct
DXCM.US	DexCom Inc	20260429	58.95	58.95	56.72	57.56	6558800	57.56	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260429	0.64	0.64	0.62	0.63	38200	0.63	down	down	correct
DXPE.US	DXP Enterprises Inc	20260429	169.33	174	162.73	165.04	266500	165.04	down	up	incorrect
DXYN.US	The Dixie Group Inc	20260429	0.33	0.33	0.3	0.31	23772	0.31	down	up	incorrect
DYAI.US	Dyadic International Inc	20260429	0.85	0.85	0.7	0.76	364900	0.76	down	up	incorrect
DYN.US	Dyne Therapeutics Inc	20260429	18	18.01	17.35	17.41	1548000	17.41	down	up	incorrect
EA.US	Electronic Arts Inc	20260429	202.31	202.8	201.95	202.67	1326600	202.67	up	up	correct
EBAY.US	eBay Inc	20260429	100.37	104	100.09	103.79	6814700	103.79	up	up	correct
EBC.US	Eastern Bankshares Inc	20260429	20.09	20.39	19.87	19.89	2151200	19.89	down	down	correct
EBET.US	Esports Technologies Inc	20260429	0.0002	0.0002	0.0002	0.0002	457	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260429	23.2	23.95	22.4	22.76	80600	22.76	down	down	correct
EBON.US	Ebang International Holdings Inc	20260429	2.47	2.56	2.47	2.472	3600	2.472	up	up	correct
ECOR.US	electroCore Inc	20260429	6.17	6.343	5.933	6.15	88600	6.15	down	down	correct
ECPG.US	Encore Capital Group Inc	20260429	83.68	84.2	81.21	81.93	307900	81.93	down	down	correct
EDAP.US	EDAP TMS S.A	20260429	3.3	3.45	3.3	3.31	10700	3.31	up	up	correct
EDIT.US	Editas Medicine Inc	20260429	3.015	3.06	2.77	2.82	1213800	2.82	down	down	correct
EDRY.US	EuroDry Ltd	20260429	19.33	20.03	19.07	19.69	24719	19.69	up	up	correct
EDSA.US	Edesa Biotech Inc	20260429	14.54	18.18	13.65	15.9	2246200	15.9	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260429	1.04	1.04	1	1	600	1	down	down	correct
EDUC.US	Educational Development Corporation	20260429	1.46	1.46	1.41	1.43	8900	1.43	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260429	76.11	78.19	73.62	75.33	1127200	75.33	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260429	3.58	4.599	3.41	3.6	270400	3.6	up	up	correct
EFOI.US	Energy Focus Inc	20260429	3.73	3.97	3.7207	3.85	87786	3.85	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260429	58.92	59.35	57.31	57.55	375000	57.55	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260429	0.0002	0.0002	0.0002	0.0002	1862	0.0002
EGAN.US	eGain Corporation	20260429	7.53	7.53	7.335	7.35	137297	7.35	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260429	26.22	26.25	25.73	25.8	246500	25.8	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260429	28.987	28.987	28.987	28.987	100	28.987
EGRX.US	Eagle Pharmaceuticals Inc	20260429	0.1	0.475	0.1	0.475	2600	0.475	up	up	correct
EH.US	EHang Holdings Limited	20260429	9.99	10	9.25	9.28	788000	9.28	down	down	correct
EHTH.US	eHealth Inc	20260429	1.92	1.98	1.81	1.97	656807	1.97	up	up	correct
EIOAX.US	EIOAX	20260429	8.3	8.3	8.3	8.3	0	8.3
EIOMX.US	EIOMX	20260429	8.18	8.18	8.18	8.18	0	8.18
EJH.US	E	20260429	1.61	1.61	1.53	1.5855	9002	1.5855	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20260429	11.2	11.623	10.96	11.44	26400	11.44	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260429	3.45	3.56	3.28	3.34	1185800	3.34	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260429	0.12	0.12	0.12	0.12	5178	0.12
ELSE.US	Electro	20260429	7.65	7.65	7.62	7.64	5200	7.64	down	up	incorrect
ELTK.US	Eltek Ltd	20260429	8.88	8.88	8.88	8.88	0	8.88
ELYS.US	Elys Game Technology Corp	20260429	0.0003	0.0003	0.0003	0.0003	0	0.0003
EML.US	The Eastern Company	20260429	22.09	22.29	21.96	22.25	21500	22.25	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260429	0.856	0.856	0.77	0.802	374600	0.802	down	down	correct
ENPH.US	Enphase Energy Inc	20260429	34.02	34.2	29.9	31.19	17279000	31.19	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260429	0.394	0.394	0.358	0.361	254200	0.361	down	down	correct
ENSG.US	The Ensign Group Inc	20260429	185.41	189.08	182.01	186.4	370100	186.4	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260429	13.36	13.92	13.36	13.87	118331	13.87	up	up	correct
ENTG.US	Entegris Inc	20260429	146.57	149.8	144.75	149.37	3629400	149.37	up	up	correct
ENTX.US	Entera Bio Ltd	20260429	1.12	1.2	1.11	1.12	83494	1.12
ENVB.US	Enveric Biosciences Inc	20260429	5.57	5.73	4.99	5.16	628800	5.16	down	down	correct
ENVX.US	Enovix Corporation	20260429	6.37	6.44	6.11	6.4	4309500	6.4	up	up	correct
EOLS.US	Evolus Inc	20260429	5.23	5.37	5.115	5.18	715700	5.18	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20260429	6.87	6.87	6.283	6.34	17940300	6.34	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260429	6.24	6.34	6.17	6.34	236670	6.34	up	up	correct
EQ.US	Equillium Inc	20260429	2.04	2.18	1.99	2.08	303700	2.08	up	up	correct
EQBK.US	Equity Bancshares Inc	20260429	45.85	46.1	45.06	45.3	138900	45.3	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260429	1074.36	1093.62	1068.5601	1089.0699	673000	1089.0699	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260429	9.75	9.79	9.041	9.11	13505200	9.11	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260429	11.38	11.53	11.29	11.44	7034000	11.44	up	down	incorrect
ERIE.US	Erie Indemnity Company	20260429	227.74	227.93	217.95	219.73	198000	219.73	down	up	incorrect
ERII.US	Energy Recovery Inc	20260429	11.07	11.11	10.62	10.7	642000	10.7	down	up	incorrect
ESCA.US	Escalade Incorporated	20260429	18.16	18.16	17.3201	17.54	24570	17.54	down	down	correct
ESEA.US	Euroseas Ltd	20260429	71.57	72.92	70.06	70.77	85178	70.77	down	down	correct
ESLT.US	Elbit Systems Ltd	20260429	840.12	840.12	802.57	819.5	108500	819.5	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260429	1.91	1.92	1.8	1.91	5654100	1.91
ESQ.US	Esquire Financial Holdings Inc	20260429	106.02	106.43	104.76	105.42	118100	105.42	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260429	28.82	28.82	28.26	28.335	2200	28.335	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260429	64.12	64.12	61.09	62.43	405300	62.43	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260429	23.97	24.11	23.45	23.58	188500	23.58	down	down	correct
ETSY.US	Etsy Inc	20260429	67	70.88	66.3701	69.6	8898272	69.6	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260429	11.85	12.234	11.27	11.6	98400	11.6	down	down	correct
EVER.US	EverQuote Inc	20260429	15.95	16.12	15.62	15.76	709200	15.76	down	down	correct
EVFM.US	Evofem Biosciences Inc	20260429	0.009	0.009	0.008	0.009	3100	0.009
EVGN.US	Evogene Ltd	20260429	0.82	0.82	0.75	0.76	59100	0.76	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260429	2.12	2.12	2.06	2.1	3410800	2.1	down	down	correct
EVGOW.US	EVgo Equity Warrants	20260429	0.013	0.018	0.005	0.008	1622100	0.008	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260429	0.0001	0.0001	0.0001	0.0001	761	0.0001
EVLV.US	Newhold Investment Corp	20260429	6.76	7.046	6.73	7.03	2702600	7.03	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260429	0.15	0.15	0.1365	0.1474	12653	0.1474	down	down	correct
EVOL.US	Evolving Systems Inc	20260429	0.49	0.49	0.49	0.49	0	0.49
EWBC.US	East West Bancorp Inc	20260429	124.7	125.59	123.64	124.7	1130700	124.7
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260429	5.81	5.82	5.8	5.8	305700	5.8	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20260429	30.86	31.08	30.33	30.45	1211100	30.45	down	up	incorrect
EXC.US	Exelon Corporation	20260429	46.78	47.16	46.6	47.02	10641500	47.02	up	up	correct
EXEL.US	Exelixis Inc	20260429	44.58	45.19	44.1	44.69	1857500	44.69	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260429	1.01	1.05	0.987	1.05	498300	1.05	up	up	correct
EXLS.US	ExlService Holdings Inc	20260429	33.01	33.01	30.07	31.19	3808700	31.19	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260429	147.38	149.07	146.92	148.79	1077600	148.79	up	up	correct
EXPE.US	Expedia Group Inc	20260429	234.4	252.02	233.5	250.57	2029600	250.57	up	up	correct
EXPI.US	eXp World Holdings Inc	20260429	6.55	6.55	6.28	6.29	793400	6.29	down	down	correct
EXPO.US	Exponent Inc	20260429	66.42	67.58	65.62	66.18	313000	66.18	down	down	correct
EXTR.US	Extreme Networks Inc	20260429	18.05	22.05	17.61	21.85	8312740	21.85	up	up	correct
EYE.US	National Vision Holdings Inc	20260429	24.04	24.13	22.11	22.39	2493700	22.39	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260429	35.27	35.27	35.27	35.27	6	35.1297
EYPT.US	EyePoint Pharmaceuticals Inc	20260429	13.23	13.28	12.53	12.86	805700	12.86	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260429	1.36	1.55	1.35	1.53	79600	1.53	up	up	correct
EZPW.US	EZCORP Inc	20260429	31.82	32.53	31.54	32.28	511600	32.28	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260429	12.97	13.265	12.89	13.05	858805	13.05	up	up	correct
FAMI.US	Farmmi Inc	20260429	1.2	1.2	1.13	1.15	4000	1.15	down	down	correct
FANG.US	Diamondback Energy Inc	20260429	202.53	205.87	201.75	205.32	2135500	205.32	up	up	correct
FARM.US	Farmer Bros. Co	20260429	1.28	1.29	1.28	1.29	315372	1.29	up	up	correct
FAST.US	Fastenal Company	20260429	44.23	44.59	43.64	43.71	6212300	43.71	down	down	correct
FATE.US	Fate Therapeutics Inc	20260429	1.28	1.298	1.22	1.24	912025	1.24	down	down	correct
FB.US	Meta Platforms Inc.	20260429	43.59	43.59	43.532	43.532	200	43.532	down	down	correct
FBIO.US	Fortress Biotech Inc	20260429	2.26	2.27	2.2	2.22	151900	2.22	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260429	14.32	14.5	14.31	14.42	6000	14.42	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260429	58.29	58.29	56.01	56.47	49500	56.47	down	down	correct
FBNC.US	First Bancorp	20260429	59.23	59.95	57.41	57.48	209634	57.48	down	down	correct
FBRT.US	PE	20260429	19.6	19.94	19.56	19.58	35180	19.58	down	down	correct
FBRX.US	Forte Biosciences Inc	20260429	26.57	28.46	26.095	28.03	323500	28.03	up	up	correct
FCAP.US	First Capital Inc	20260429	55.4	55.41	53.52	53.52	3900	53.52	down	down	correct
FCBC.US	First Community Bankshares Inc	20260429	43.4	43.59	42.02	42.61	80700	42.61	down	down	correct
FCCO.US	First Community Corporation	20260429	30.1	30.49	29.5	29.62	54400	29.62	down	down	correct
FCEL.US	FuelCell Energy Inc	20260429	11.4	13.66	10.99	13.64	18658900	13.64	up	up	correct
FCFS.US	FirstCash Inc	20260429	213.38	218.44	212.68	215.67	272900	215.67	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260429	1975.86	1988.8101	1954.09	1972.41	54500	1972.41	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260429	21.56	21.56	21.14	21.31	20300	21.31	down	down	correct
FCREX.US	FCREX	20260429	11.87	11.87	11.87	11.87	0	11.87
FCRIX.US	FCRIX	20260429	11.92	11.92	11.92	11.92	0	11.92
FCRUX.US	FCRUX	20260429	11.85	11.85	11.85	11.85	0	11.85
FCUV.US	Focus Universal Inc. Common Stock	20260429	1.402	1.413	1.08	1.17	164400	1.17	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260429	45.41	45.41	44.45	44.45	3800	44.45	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260429	9.51	9.51	8.72	8.81	850000	8.81	down	down	correct
FDUS.US	Fidus Investment Corporation	20260429	18.74	18.74	18.4	18.54	139800	18.54	down	down	correct
FECAX.US	FECAX	20260429	22.14	22.14	22.14	22.14	0	22.14
FEIM.US	Frequency Electronics Inc	20260429	48.77	48.77	45.84	47.17	152700	47.17	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260429	102.3	105.28	101.4	101.87	311100	101.87	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260429	0.366	0.38	0.357	0.373	427100	0.373	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260429	6.66	6.74	6.13	6.26	141830	6.26	down	down	correct
FFBC.US	First Financial Bancorp	20260429	30.62	30.8	29.79	29.91	662100	29.91	down	up	incorrect
FFBW.US	FFBW Inc	20260429	15.25	15.25	15.25	15.25	0	15.25
FFIC.US	Flushing Financial Corporation	20260429	15.68	16.38	15.68	16	274400	16	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20260429	32.34	32.57	31.79	31.84	738700	31.84	down	down	correct
FFIV.US	F5 Networks Inc	20260429	313.5	331.96	311.84	328.15	1666000	328.15	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260429	8.99	9.56	8.91	9.185	218400	9.185	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260429	18.4	18.46	18.4	18.46	1200	18.46	up	up	correct
FHB.US	First Hawaiian Inc	20260429	27.02	27.26	26.785	26.93	1484800	26.93	down	down	correct
FHN.US	PF	20260429	17.85	17.8739	17.6	17.6	6689	17.6	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260429	5.12	5.15	4.74	4.76	130642	4.76	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20260429	35.66	35.77	34.39	34.43	1880200	34.43	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260429	16.04	16.05	15.85	15.925	15645	15.925	down	down	correct
FISI.US	Financial Institutions Inc	20260429	34.8	34.97	33.96	34.03	80500	34.03	down	down	correct
FISV.US	Fiserv Inc	20260429	61.7	62.46	61.17	62.02	4806800	62.02	up	up	correct
FITB.US	Fifth Third Bancorp	20260429	50.38	50.67	49.53	49.79	4321100	49.79	down	down	correct
FITBI.US	Fifth Third Bancorp	20260429	25.35	25.39	25.33	25.36	15700	25.36	up	up	correct
FITBO.US	Fifth Third Bancorp	20260429	19.31	19.4	19.15	19.25	15500	19.25	down	down	correct
FITBP.US	Fifth Third Bancorp	20260429	23.8	23.81	23.51	23.54	14200	23.54	down	down	correct
FIVE.US	Five Below Inc	20260429	232.22	234.67	227.16	228.14	657600	228.14	down	down	correct
FIVN.US	Five9 Inc	20260429	16.57	17.09	16.35	17.05	1760000	17.05	up	up	correct
FIZZ.US	National Beverage Corp	20260429	34.09	34.24	33.41	33.75	242100	33.75	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20260429	3.63	3.77	3.62	3.62	2900	3.62	down	up	incorrect
FLEX.US	Flex Ltd	20260429	88.5	90.66	86.9	90.6	4511200	90.6	up	down	incorrect
FLGT.US	Fulgent Genetics Inc	20260429	15.15	15.27	14.615	14.8	429700	14.8	down	up	incorrect
FLL.US	Full House Resorts Inc	20260429	2.41	2.44	2.37	2.42	28800	2.42	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260429	12.48	12.5	11.335	11.83	4835700	11.83	down	down	correct
FLNT.US	Fluent Inc	20260429	3.19	3.25	3.16	3.16	6500	3.16	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260429	1.22	1.22	1.17	1.17	50800	1.17	down	up	incorrect
FLWS.US	1	20260429	3.64	3.69	3.48	3.49	399100	3.49	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20260429	24.995	24.995	24.9551	24.9551	830	24.9551	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20260429	56.1	58.92	55.855	56.89	66465	56.89	up	down	incorrect
FLYW.US	Flywire Corporation	20260429	13.78	13.78	13.52	13.68	1321400	13.68	down	up	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20260429	27.47	27.47	26.64	26.67	21060	26.67	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20260429	43.53	43.68	42.96	43	125787	43	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20260429	14.27	14.27	13.82	13.92	258300	13.92	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20260429	6.23	6.701	6.23	6.6678	18925	6.6678	up	up	correct
FNKO.US	Funko Inc	20260429	4.35	4.49	4.225	4.27	456700	4.27	down	down	correct
FNLC.US	The First Bancorp Inc	20260429	29.29	29.29	28.42	28.42	17100	28.42	down	down	correct
FNWB.US	First Northwest Bancorp	20260429	10.01	10.2	9.96	9.97	8679	9.97	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260429	32.76	33.05	31.75	31.92	7900	31.92	down	down	correct
FONR.US	FONAR Corporation	20260429	18.91	18.94	18.89	18.94	173300	18.94	up	up	correct
FORA.US	Forian Inc	20260429	2.15	2.155	2.15	2.155	23823	2.155	up	up	correct
FORM.US	FormFactor Inc	20260429	137.46	140	132.24	135.53	2654800	135.53	down	down	correct
FORR.US	Forrester Research Inc	20260429	6.21	6.35	6.1	6.31	73000	6.31	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260429	132.48	132.48	132.48	132.48	214	132.48
FOSL.US	Fossil Group Inc	20260429	4.56	4.59	4.38	4.44	468709	4.44	down	down	correct
FOX.US	Fox Corporation	20260429	56.47	56.95	56.18	56.62	603700	56.62	up	up	correct
FOXA.US	Fox Corporation	20260429	63.04	63.69	62.645	62.94	2218200	62.94	down	down	correct
FOXF.US	Fox Factory Holding Corp	20260429	17.38	17.8	17.09	17.18	303700	17.18	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260429	58.5	58.79	55.35	55.35	33700	55.016	down	down	correct
FRBA.US	First Bank	20260429	15.25	15.46	14.92	15.02	68900	15.02	down	down	correct
FRHC.US	Freedom Holding Corp	20260429	150	150.42	146	147.6	59300	147.6	down	up	incorrect
FRME.US	First Merchants Corporation	20260429	40.21	40.44	39.65	39.82	381900	39.82	down	down	correct
FROG.US	JFrog Ltd	20260429	45.46	46.86	44.5	46.27	2186300	46.27	up	up	correct
FROPX.US	FROPX	20260429	14.51	14.51	14.51	14.51	0	14.51
FRPH.US	FRP Holdings Inc	20260429	21.48	21.5	20.72	20.78	46700	20.78	down	down	correct
FRPT.US	Freshpet Inc	20260429	65.16	66.4	64.84	66.14	1035500	66.14	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260429	8.17	8.27	8.08	8.25	6507400	8.25	up	up	correct
FRST.US	Primis Financial Corp	20260429	14.77	14.87	14.55	14.59	292500	14.59	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260429	2	2.105	1.998	2.09	17800	2.09	up	up	correct
FSBC.US	Five Star Bancorp	20260429	40.32	41.39	39.92	40.46	125121	40.46	up	up	correct
FSBW.US	FS Bancorp Inc	20260429	41.54	41.97	40.98	41.51	8674	41.51	down	down	correct
FSEA.US	First Seacoast Bancorp	20260429	12.105	12.15	11.66	11.74	6604	11.74	down	down	correct
FSLR.US	First Solar Inc	20260429	197	197.98	187.2	190.61	1671400	190.61	down	down	correct
FSTR.US	L.B. Foster Company	20260429	31.08	31.27	30.28	30.61	78100	30.61	down	down	correct
FSV.US	FirstService Corporation	20260429	141.82	142.99	134	134.08	252500	134.08	down	down	correct
FTCI.US	FTC Solar Inc	20260429	4.81	4.81	4.45	4.64	45400	4.64	down	down	correct
FTDR.US	Frontdoor Inc	20260429	61.43	62.3	60.29	60.59	721900	60.59	down	down	correct
FTEK.US	Fuel Tech Inc	20260429	1.57	1.72	1.52	1.66	842473	1.66	up	up	correct
FTFT.US	Future FinTech Group Inc	20260429	1.83	1.95	1.5	1.61	622100	1.61	down	down	correct
FTHM.US	Fathom Holdings Inc	20260429	0.9733	0.9995	0.91	0.98	164012	0.98	up	up	correct
FTNT.US	Fortinet Inc	20260429	85.42	86.39	84.43	86.11	3061400	86.11	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260429	8.7	8.71	8.65	8.675	106400	8.675	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260429	7.315	7.44	6.88	7.15	1027700	7.15	down	down	correct
FULT.US	Fulton Financial Corporation	20260429	21.66	21.77	21.28	21.39	1555000	21.39	down	down	correct
FULTP.US	Fulton Financial Corporation	20260429	18.65	18.7	18.44	18.59	3200	18.59	down	down	correct
FUNC.US	First United Corporation	20260429	38.1	38.1	37	37.15	7900	37.15	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260429	10.11	10.11	10.02	10.07	27100	10.07	down	down	correct
FUSB.US	First US Bancshares Inc	20260429	16.25	16.29	16.24	16.29	3000	16.29	up	up	correct
FUTU.US	Futu Holdings Limited	20260429	155.45	156.79	151.73	153.19	684700	153.19	down	down	correct
FVCB.US	FVCBankcorp Inc	20260429	15.71	15.975	15.41	15.57	183500	15.57	down	down	correct
FWONA.US	Formula One Group	20260429	79.03	79.07	77.52	78.38	107700	78.38	down	down	correct
FWONK.US	Formula One Group	20260429	85.49	85.97	84.26	85.09	1433300	85.09	down	down	correct
FWRD.US	Forward Air Corporation	20260429	22.2	22.49	21.2	21.51	590800	21.51	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260429	12.97	13.06	12.77	12.91	800200	12.91	down	down	correct
FXNC.US	First National Corporation	20260429	28.6	28.8	27.8	27.95	66500	27.95	down	down	correct
GABC.US	German American Bancorp Inc	20260429	43	43.5	42.76	43.04	135401	43.04	up	up	correct
GAIA.US	Gaia Inc	20260429	3.07	3.1	2.96	2.99	32900	2.99	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260429	16.22	16.33	16.13	16.32	335500	16.32	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260429	24.98	24.985	24.98	24.98	7500	24.98
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260429	24.127	24.127	24.127	24.127	0	24.127
GALT.US	Galectin Therapeutics Inc	20260429	2.31	2.32	2.24	2.25	265000	2.25	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260429	3.91	3.91	3.78	3.79	217954	3.79	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260429	0.59	0.594	0.56	0.594	2712000	0.594	up	up	correct
GANX.US	Gain Therapeutics Inc	20260429	1.86	1.895	1.71	1.76	919714	1.76	down	up	incorrect
GASS.US	StealthGas Inc	20260429	9.59	9.9	9.565	9.83	128606	9.83	up	down	incorrect
GBCI.US	Glacier Bancorp Inc	20260429	49.33	49.57	48.06	48.14	1072400	48.14	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20260429	13.4	13.44	13.21	13.34	1340200	13.34	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260429	27.28	27.28	27.28	27.28	400	27.28
GBNY.US	Generations Bancorp NY Inc	20260429	14.81	14.81	14.81	14.81	0	14.81
GCBC.US	Greene County Bancorp Inc	20260429	24.6	24.74	23.5	23.6	29500	23.6	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260429	10.85	10.85	10.64	10.72	319652	10.72	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260429	22.6	22.6	22.6	22.6	0	22.6
GDEN.US	Golden Entertainment Inc	20260429	28.6	28.745	28.42	28.55	3860534	25.8	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260429	16.42	16.42	15.1668	15.1668	1314	15.1668	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260429	0.011	0.011	0.011	0.011	2345	0.011
GDRX.US	GoodRx Holdings Inc	20260429	2.34	2.365	2.255	2.29	921400	2.29	down	down	correct
GDS.US	GDS Holdings Limited	20260429	41.815	42.26	40.64	41.54	1487200	41.54	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260429	5.53	5.7	5.51	5.61	1250700	5.61	up	up	correct
GECC.US	Great Elm Capital Corporation	20260429	5.57	5.57	5.4	5.44	24731	5.44	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260429	25.4	25.4	25.4	25.4	0	25.4
GEG.US	Great Elm Group Inc	20260429	2.06	2.1	2.05	2.06	3300	2.06
GENC.US	Gencor Industries Inc	20260429	14.7	14.7	14.405	14.47	26528	14.47	down	down	correct
GENE.US	Genetic Technologies Limited	20260429	1888.2	1890.923	1887.3	1888.4	1055	1888.4	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260429	10	10.03	9.265	9.3	205887	9.3	down	down	correct
GERN.US	Geron Corporation	20260429	1.5	1.52	1.48	1.51	12001400	1.51	up	up	correct
GEVO.US	Gevo Inc	20260429	1.84	1.91	1.8	1.9	3025500	1.9	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260429	0.563	0.563	0.511	0.514	339400	0.514	down	up	incorrect
GFAIW.US	Guardforce AI Co. Limited Warrant	20260429	0.0798	0.0798	0.0798	0.0798	0	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260429	60.69	63.69	60.1	62.74	4584700	62.74	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20260429	43.59	43.71	42.16	42.72	1030800	42.72	down	down	correct
GH.US	Guardant Health Inc	20260429	82.98	83.99	79.63	83.41	2441500	83.41	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260429	19.85	20.14	18.885	19.16	232800	19.16	down	down	correct
GIGGU.US	GigCapital4 Inc	20260429	11	11	11	11	0	11
GIGGW.US	GigCapital4 Inc	20260429	0.415	0.415	0.415	0.415	193494	0.415
GIGM.US	GigaMedia Limited	20260429	1.42	1.44	1.42	1.44	600	1.44	up	down	incorrect
GIII.US	G	20260429	31.25	31.78	30.77	30.9	484900	30.9	down	down	correct
GILD.US	Gilead Sciences Inc	20260429	128.9	129.96	128	128.84	5048300	128.84	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260429	17.3	17.58	16.89	17.54	519600	17.54	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260429	0.269	0.269	0.255	0.259	51700	0.259	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260429	0.0475	0.0475	0.0475	0.0475	39960	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260429	24.51	24.51	24.51	24.51	0	24.51
GLAD.US	Gladstone Capital Corporation	20260429	18.55	18.63	18.29	18.41	154500	18.41	down	down	correct
GLBE.US	Global	20260429	31.67	32.23	31.24	31.41	1160500	31.41	down	down	correct
GLBS.US	Globus Maritime Limited	20260429	2.15	2.15	2.05	2.1	23700	2.1	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20260429	5.12	5.12	5.12	5.12	165	5.12
GLDD.US	Great Lakes Dredge & Dock Corporation	20260429	7.86	7.95	7.8	7.82	92854	7.82	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260429	0.57	0.586	0.553	0.56	105700	0.56	down	down	correct
GLNG.US	Golar LNG Limited	20260429	53.25	54.36	53.07	53.93	1076200	53.93	up	up	correct
GLPG.US	Galapagos NV	20260429	28.22	28.24	27.49	27.86	222800	27.86	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260429	48.02	48.21	47.735	47.99	1721400	47.99	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260429	18.66	18.83	18.05	18.18	198100	18.18	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260429	24.01	24.01	24.01	24.01	0	24.01
GLSI.US	Greenwich LifeSciences Inc	20260429	22.64	22.64	21.25	21.6	154600	21.6	down	up	incorrect
GLTO.US	Galecto Inc	20260429	25.2	25.33	22.9	23.93	118082	23.93	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260429	18.77	19.035	18.505	18.72	536552	18.72	down	up	incorrect
GMBL.US	Esports Entertainment Group Inc	20260429	0.153	0.153	0.153	0.153	2	0.153
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260429	0.02	0.02	0.02	0.02	0	0.02
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260429	23.38	23.38	23.38	23.38	0	23.38
GNLN.US	Greenlane Holdings Inc	20260429	3.885	4.39	3.81	4.27	89300	4.27	up	down	incorrect
GNPX.US	Genprex Inc	20260429	0.91	0.925	0.861	0.87	405200	0.87	down	up	incorrect
GNSS.US	Genasys Inc	20260429	1.9	1.9	1.8409	1.89	35821	1.89	down	up	incorrect
GNTX.US	Gentex Corporation	20260429	23.42	23.5	22.65	22.9	1926200	22.9	down	up	incorrect
GO.US	Grocery Outlet Holding Corp	20260429	7.8	7.98	7.67	7.69	2457800	7.69	down	down	correct
GOCO.US	GoHealth Inc	20260429	1.15	1.165	1.06	1.06	62117	1.06	down	down	correct
GOGO.US	Gogo Inc	20260429	4.05	4.06	3.895	3.97	1263300	3.97	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260429	12.63	12.72	12.51	12.58	383400	12.58	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260429	22.26	22.26	22.1	22.13	3900	22.13	down	down	correct
GOOG.US	Alphabet Inc	20260429	345.48	353.4	342.43	347.31	22232200	347.31	up	up	correct
GOOGL.US	Alphabet Inc	20260429	347.57	355.79	344.21	349.94	35376300	349.94	up	up	correct
GOSS.US	Gossamer Bio Inc	20260429	0.345	0.36	0.331	0.35	5127900	0.35	up	up	correct
GOVX.US	GeoVax Labs Inc	20260429	1.1	1.11	0.963	1.05	195300	1.05	down	down	correct
GP.US	GreenPower Motor Company Inc	20260429	0.994	1.05	0.955	1.01	116900	1.01	up	up	correct
GPRE.US	Green Plains Inc	20260429	17.22	17.54	16.77	17.25	1369317	17.25	up	up	correct
GPRO.US	GoPro Inc	20260429	1.54	1.57	1.44	1.49	7187200	1.49	down	down	correct
GRBK.US	Green Brick Partners Inc	20260429	69.93	69.93	67.11	67.34	195100	67.34	down	down	correct
GRCL.US	Gracell Biotechnologies Inc	20260429	388	403	388	403	2000	403	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260429	1.14	1.14	1.08	1.11	121200	1.11	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260429	20.75	20.75	19.85	20.48	12400	20.48	down	down	correct
GRFS.US	Grifols S.A	20260429	8.07	8.07	7.87	7.91	358200	7.91	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260429	25.19	25.19	25.19	25.19	0	25.19
GRIN.US	Grindrod Shipping Holdings Ltd	20260429	29.66	29.66	29.53	29.562	2700	29.562	down	up	incorrect
GRMN.US	Garmin Ltd	20260429	241.9	254.97	240.89	253.08	1389700	253.08	up	down	incorrect
GRNQ.US	Greenpro Capital Corp	20260429	2.33	2.33	2.26	2.26	2700	2.26	down	up	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20260429	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260429	2.58	2.68	2.55	2.55	9600	2.55	down	up	incorrect
GRPN.US	Groupon Inc	20260429	14.24	14.35	13.55	14.24	1379000	14.24
GRTX.US	Galera Therapeutics Inc	20260429	0.099	0.1	0.099	0.1	202920	0.1	up	up	correct
GRVY.US	Gravity Co. Ltd	20260429	61.59	61.59	60	60.66	15200	60.66	down	down	correct
GRWG.US	GrowGeneration Corp	20260429	1.33	1.3359	1.27	1.28	349332	1.28	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20260429	68.25	68.65	67.27	67.55	133007	67.55	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260429	48.6	49.47	46.95	47.22	323500	47.22	down	down	correct
GSIT.US	GSI Technology Inc	20260429	7.13	7.2	6.85	7.09	498000	7.09	down	down	correct
GSM.US	Ferroglobe PLC	20260429	4.66	4.7	4.44	4.49	681000	4.49	down	down	correct
GSRDX.US	GSRDX	20260429	7.51	7.51	7.51	7.51	0	7.51
GSREX.US	GSREX	20260429	7.51	7.51	7.51	7.51	0	7.51
GSRHX.US	GSRHX	20260429	7.99	7.99	7.99	7.99	0	7.99
GSRJX.US	GSRJX	20260429	7.51	7.51	7.51	7.51	0	7.51
GSRQX.US	GSRQX	20260429	7.68	7.68	7.68	7.68	0	7.68
GT.US	The Goodyear Tire & Rubber Company	20260429	7.07	7.11	6.96	7.05	7759700	7.05	down	down	correct
GTBP.US	GT Biopharma Inc	20260429	0.29	0.29	0.261	0.272	482600	0.272	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260429	0.68	0.705	0.68	0.686	26600	0.686	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260429	1.29	1.3	1.26	1.26	23500	1.26	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260429	22.1	22.3	21.69	21.91	4053000	21.91	down	down	correct
GTX.US	Garrett Motion Inc	20260429	20.23	20.785	20.04	20.49	2481900	20.49	up	up	correct
GURE.US	Gulf Resources Inc	20260429	3.32	3.66	3.26	3.41	305918	3.41	up	up	correct
GWRS.US	Global Water Resources Inc	20260429	7.36	7.4	7.17	7.2	90500	7.2	down	down	correct
GYRO.US	Gyrodyne LLC	20260429	7.62	7.62	7.62	7.62	62	7.62
HAFC.US	Hanmi Financial Corporation	20260429	30.9	31.27	29.65	29.85	352581	29.85	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20260429	0.75	0.76	0.62	0.64	1569500	0.64	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260429	0.07	0.07	0.07	0.07	0	0.07
HALO.US	Halozyme Therapeutics Inc	20260429	63.28	64.23	62.9	63.06	1230500	63.06	down	down	correct
HAS.US	Hasbro Inc	20260429	95.74	95.74	92.76	94.02	1274300	94.02	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260429	16.47	16.62	16.19	16.31	19422100	16.31	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20260429	22.2	22.2	22.06	22.09	4900	22.09	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260429	17.04	17.04	16.84	16.86	30300	16.86	down	down	correct
HBCP.US	Home Bancorp Inc	20260429	63.05	63.68	62.02	62.46	108190	62.46	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20260429	6.42	6.42	6.06	6.13	10447	6.13	down	up	incorrect
HBNC.US	Horizon Bancorp Inc	20260429	18.27	18.36	17.88	17.91	301500	17.91	down	up	incorrect
HBT.US	HBT Financial Inc	20260429	28.64	29.04	27.825	27.98	59400	27.98	down	down	correct
HCAT.US	Health Catalyst Inc	20260429	1.34	1.385	1.255	1.27	300613	1.27	down	down	correct
HCKT.US	The Hackett Group Inc	20260429	13.01	13.15	12.86	13.07	206400	13.07	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260429	13.53	13.53	13.21	13.36	26600	13.36	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260429	21.69	22.01	21.24	21.33	908000	21.33	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260429	2.15	2.15	2.06	2.15	78100	2.15
HCWB.US	HCW Biologics Inc. Common Stock	20260429	0.39	0.417	0.39	0.408	525300	0.408	up	up	correct
HDSN.US	Hudson Technologies Inc	20260429	6.29	6.31	6.06	6.08	210200	6.08	down	down	correct
HELE.US	Helen of Troy Limited	20260429	23.28	24.25	23.28	23.82	725100	23.82	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260429	0.071	0.071	0.053	0.054	13900	0.054	down	down	correct
HEPS.US	D	20260429	2.775	2.82	2.775	2.78	201500	2.78	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260429	19.49	19.5	18.9626	18.9626	45	18.9626	down	down	correct
HFFG.US	HF Foods Group Inc	20260429	1.94	1.98	1.905	1.93	94700	1.93	down	down	correct
HFWA.US	Heritage Financial Corporation	20260429	27.63	27.63	26.88	27.21	317589	27.21	down	down	correct
HGBL.US	Heritage Global Inc	20260429	1.41	1.42	1.37	1.39	139400	1.39	down	down	correct
HIFS.US	Hingham Institution for Savings	20260429	289.1	289.65	281.51	284.18	43300	284.18	down	up	incorrect
HIHO.US	Highway Holdings Limited	20260429	0.81	0.8103	0.8	0.8005	6777	0.8005	down	down	correct
HIMX.US	Himax Technologies Inc	20260429	11.16	11.46	10.84	11.45	1495600	11.45	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260429	2.48	2.482	2.38	2.4	450998	2.4	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260429	2.31	2.32	2.19	2.22	10090800	2.22	down	down	correct
HLIT.US	Harmonic Inc	20260429	10.19	10.4	10.18	10.32	919200	10.32	up	down	incorrect
HLMN.US	Hillman Solutions Corp	20260429	8.24	8.495	8.1	8.19	1481700	8.19	down	up	incorrect
HLNE.US	Hamilton Lane Incorporated	20260429	89.94	90.11	86.475	88.62	1418900	88.62	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20260429	9.78	10	9.78	10	7300	10	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260429	25.1	25.1	25.1	25.1	300	25.1
HNRG.US	Hallador Energy Company	20260429	15.63	15.94	15.125	15.16	1116100	15.16	down	down	correct
HNST.US	The Honest Company Inc	20260429	3.46	3.515	3.26	3.31	2265800	3.31	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260429	12.21	12.49	11.76	12.15	51100	12.15	down	down	correct
HON.US	Honeywell International Inc	20260429	212.5	212.9	208.3	210.3	4502600	210.3	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260429	72.3	73.59	69.93	71.2	79797600	71.2	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20260429	1.18	1.18	1.12	1.16	29600	1.16	down	down	correct
HOPE.US	Hope Bancorp Inc	20260429	12.66	12.88	12.36	12.37	1322500	12.37	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20260429	0.735	0.74	0.691	0.715	345200	0.715	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260429	0.711	0.75	0.68	0.68	445900	0.68	down	down	correct
HPK.US	HighPeak Energy Inc	20260429	6.88	6.97	6.73	6.96	759800	6.96	up	up	correct
HQI.US	HireQuest Inc	20260429	11.27	11.9	11.04	11.7	20900	11.7	up	down	incorrect
HQY.US	HealthEquity Inc	20260429	80.75	81.808	80.34	81.48	906000	81.48	up	down	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20260429	30.99	31.36	30.795	31.05	613900	31.05	up	down	incorrect
HROW.US	Harrow Health Inc	20260429	39.92	40.36	38.71	40.24	476300	40.24	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20260429	1.22	1.22	1.16	1.19	1321620	1.19	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260429	3.92	3.95	3.85	3.9	699400	3.9	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260429	2.09	2.118	1.936	1.98	193200	1.98	down	down	correct
HSIC.US	Henry Schein Inc	20260429	75.83	76.11	73.44	73.8	1250600	73.8	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260429	20.85	21.09	20.82	21.06	9008100	21.06	up	up	correct
HSTM.US	HealthStream Inc	20260429	21.52	21.52	21.04	21.22	181300	21.22	down	down	correct
HTHT.US	Huazhu Group Limited	20260429	51.62	52.33	51.42	51.86	1868900	51.86	up	up	correct
HTLD.US	Heartland Express Inc	20260429	13.57	13.92	13.16	13.25	488400	13.25	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260429	3.319	3.489	3.3	3.34	9600	3.34	up	up	correct
HUBG.US	Hub Group Inc	20260429	43.59	44.24	42.24	42.77	753200	42.77	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260429	1.18	1.22	1.11	1.16	24800	1.16	down	down	correct
HUIZ.US	Huize Holding Limited	20260429	1.66	1.7	1.66	1.66	8400	1.66
HUMA.US	Humacyte Inc	20260429	0.82	0.837	0.795	0.82	3462700	0.82
HUMAW.US	Humacyte Inc	20260429	0.0799	0.1272	0.0753	0.1271	35036	0.1271	up	up	correct
HURC.US	Hurco Companies Inc	20260429	16.79	16.93	16.26	16.68	10300	16.68	down	down	correct
HURN.US	Huron Consulting Group Inc	20260429	128.51	129.35	127.38	128.48	115300	128.48	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260429	72.79	72.91	69.3	71	2312400	71	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260429	34.16	34.16	32.9	33.69	8500	33.69	down	down	correct
HWC.US	Hancock Whitney Corporation	20260429	67.02	67.4	66.33	66.63	673600	66.63	down	down	correct
HWCPZ.US	HWCPZ	20260429	22.389	22.389	22.16	22.255	3500	22.255	down	down	correct
HWKN.US	Hawkins Inc	20260429	165.05	165.48	161.26	164.57	164600	164.57	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260429	1.005	1.005	0.95	1	15400	1	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260429	35.2	35.246	33.235	34.21	2269800	34.21	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260429	10.69	10.88	10.01	10.08	957500	10.08	down	down	correct
IBCP.US	Independent Bank Corporation	20260429	34	34.09	33.18	33.42	157600	33.42	down	down	correct
IBEX.US	IBEX Limited	20260429	27.99	28.505	27.52	27.94	140000	27.94	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20260429	77	77.44	75.68	77.05	5307100	77.05	up	up	correct
IBOC.US	International Bancshares Corporation	20260429	72.06	72.34	71.03	71.16	194200	71.16	down	up	incorrect
IBRX.US	ImmunityBio Inc	20260429	6.93	6.98	6.73	6.96	9274400	6.96	up	down	incorrect
ICCC.US	ImmuCell Corporation	20260429	8.26	8.5	8.26	8.44	16300	8.44	up	up	correct
ICCM.US	Icecure Medical	20260429	0.279	0.279	0.27	0.27	241400	0.27	down	down	correct
ICFI.US	ICF International Inc	20260429	67.37	69.24	67.155	68.57	828221	68.57	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260429	68.05	68.5	62.755	63.73	812700	63.73	down	down	correct
ICLR.US	ICON Public Limited Company	20260429	116.25	119.43	110.38	116.17	4097200	116.17	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260429	1.81	1.89	1.8	1.8	21500	1.8	down	down	correct
ICUI.US	ICU Medical Inc	20260429	119.62	119.86	113.37	115.45	329800	115.45	down	down	correct
IDCC.US	InterDigital Inc	20260429	350.01	358.19	345.53	352.68	229700	352.68	up	up	correct
IDN.US	Intellicheck Inc	20260429	8.09	8.09	7.75	7.98	231797	7.98	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260429	561.98	563.69	544.01	553.66	617200	553.66	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260429	28.512	29.145	27.97	28.05	1005700	28.05	down	down	correct
IEP.US	Icahn Enterprises L.P	20260429	8.15	8.21	8.09	8.2	426700	8.2	up	up	correct
IESC.US	IES Holdings Inc	20260429	604.26	609.17	572	572.01	239400	572.01	down	down	correct
IFBD.US	Infobird Co. Ltd	20260429	1	1	0.9301	0.9301	787	0.9301	down	up	incorrect
IFMK.US	iFresh Inc	20260429	0.0005	0.0005	0.0005	0.0005	0	0.0005
IFRX.US	InflaRx N.V	20260429	1.68	1.98	1.635	1.98	2618700	1.98	up	down	incorrect
IGIC.US	International General Insurance Holdings Ltd	20260429	26.33	26.33	25.65	25.74	14900	25.74	down	up	incorrect
IHRT.US	iHeartMedia Inc	20260429	5.27	5.49	4.95	5.1	4637417	5.1	down	down	correct
III.US	Information Services Group Inc	20260429	4.12	4.12	3.97	4.04	176000	4.04	down	down	correct
IIIV.US	i3 Verticals Inc	20260429	22.27	22.65	22.17	22.39	241861	22.39	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260429	0.469	0.4788	0.432	0.4465	239983	0.4465	down	up	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260429	0.068	0.068	0.068	0.068	100	0.068
IKT.US	Inhibikase Therapeutics Inc	20260429	1.86	1.89	1.83	1.86	553500	1.86
ILMN.US	Illumina Inc	20260429	125.9	127.44	119.14	120.37	1740800	120.37	down	up	incorrect
ILPT.US	Industrial Logistics Properties Trust	20260429	7.49	7.79	7.35	7.51	536200	7.51	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260429	10.16	10.16	10.16	10.16	200	10.16
IMCC.US	IM Cannabis Corp	20260429	0.257	0.265	0.232	0.256	380000	0.256	down	down	correct
IMCR.US	Immunocore Holdings plc	20260429	28.69	29.59	27.65	27.92	505336	27.92	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260429	90.5	91.18	88.59	89.04	111527	89.04	down	down	correct
IMMP.US	Immutep Limited	20260429	0.489	0.489	0.4706	0.4776	676346	0.4776	down	down	correct
IMMR.US	Immersion Corporation	20260429	5.92	5.99	5.82	5.87	304500	5.87	down	down	correct
IMNM.US	Immunome Inc	20260429	23.31	23.45	22.64	22.95	812100	22.95	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260429	43.26	43.26	41.85	42.52	67400	42.52	down	down	correct
IMRA.US	IMARA Inc	20260429	15	15.177	14.845	15.177	2100	15.177	up	up	correct
IMRN.US	Immuron Limited	20260429	0.835	0.838	0.797	0.808	24700	0.808	down	down	correct
IMRX.US	Immuneering Corporation	20260429	5.25	5.34	5.16	5.25	563700	5.25
IMTE.US	Integrated Media Technology Limited	20260429	0.56	0.56	0.52	0.52	12200	0.52	down	down	correct
IMTX.US	Immatics N.V	20260429	11.52	11.649	11	11.2	278500	11.2	down	down	correct
IMUX.US	Immunic Inc	20260429	10.55	10.75	9.98	10.03	360700	10.03	down	down	correct
IMVT.US	Immunovant Inc	20260429	26.53	27.61	26.13	26.95	1767100	26.95	up	up	correct
IMXI.US	International Money Express Inc	20260429	15.92	15.94	15.91	15.92	341200	15.92
INAB.US	IN8bio Inc. Common Stock	20260429	1.55	1.56	1.47	1.51	94800	1.51	down	down	correct
INBK.US	First Internet Bancorp	20260429	22.98	23.12	22.47	22.58	28600	22.58	down	up	incorrect
INBKZ.US	INBKZ	20260429	24.885	24.885	24.885	24.885	600	24.885
INBX.US	Inhibrx Inc	20260429	128.98	131.35	124.61	124.82	326700	124.82	down	up	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20260429	0.85	0.867	0.77	0.811	61800	0.811	down	up	incorrect
INCY.US	Incyte Corporation	20260429	99.18	102.86	96.67	99.1	2242700	99.1	down	up	incorrect
INDB.US	Independent Bank Corp	20260429	78.45	78.96	76.97	77.05	322500	77.05	down	up	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260429	4.035	4.18	3.925	4.09	6551800	4.09	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20260429	3.17	3.19	2.9	2.92	20800	2.92	down	up	incorrect
INGN.US	Inogen Inc	20260429	7.35	7.35	6.84	7	406300	7	down	up	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20260429	10.87	11.9	10.71	11.81	53300	11.81	up	down	incorrect
INM.US	InMed Pharmaceuticals Inc	20260429	0.745	0.75	0.701	0.701	14100	0.701	down	up	incorrect
INMB.US	INmune Bio Inc	20260429	1.4	1.4005	1.315	1.33	148732	1.33	down	up	incorrect
INMD.US	InMode Ltd	20260429	14.15	14.15	13.92	13.96	389300	13.96	down	up	incorrect
INN.US	PF	20260429	17.475	17.56	17.4	17.4	10987	17.4	down	up	incorrect
INNV.US	InnovAge Holding Corp	20260429	8.24	8.28	7.97	8.07	139900	8.07	down	up	incorrect
INO.US	Inovio Pharmaceuticals Inc	20260429	1.16	1.16	1.12	1.12	1038400	1.12	down	down	correct
INOD.US	Innodata Inc	20260429	41.93	42	39.64	39.95	801900	39.95	down	down	correct
INOV.US	Inovalon Holdings Inc	20260429	35.47	35.53	35.37	35.422	4400	35.422	down	down	correct
INSE.US	Inspired Entertainment Inc	20260429	7.04	7.045	6.91	7	126200	7	down	down	correct
INSG.US	Inseego Corp	20260429	14.98	15.16	14.66	14.79	59800	14.79	down	down	correct
INSM.US	Insmed Incorporated	20260429	134.42	136.98	132.77	135.03	1487500	135.03	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260429	22.6	23.27	22.07	23.2	681300	23.2	up	up	correct
INTC.US	Intel Corporation	20260429	86.14	94.95	85.87	94.75	235070900	94.75	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260429	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260429	42.3	42.85	41.35	42.23	39500	42.23	down	down	correct
INTU.US	Intuit Inc	20260429	396.69	396.9	389.01	395.08	1885000	395.08	down	down	correct
INTZ.US	Intrusion Inc	20260429	0.79	0.8	0.76	0.7656	126014	0.7656	down	down	correct
INVA.US	Innoviva Inc	20260429	23.38	23.38	22.95	23.05	564200	23.05	down	down	correct
INVE.US	Identiv Inc	20260429	4.79	4.8	4.58	4.64	199500	4.64	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260429	0.71	0.713	0.66	0.666	2154400	0.666	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20260429	0.006	0.006	0.0054	0.0057	208869	0.0057	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260429	72.06	74.955	71.3	74.83	3675234	74.83	up	up	correct
IOSP.US	Innospec Inc	20260429	76.12	76.53	75.45	75.61	174100	75.61	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260429	3.37	3.37	3.27	3.31	8938400	3.31	down	down	correct
IPAR.US	Inter Parfums Inc	20260429	91.4	92.31	89.73	90.42	234800	90.42	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260429	0.7702	0.8	0.6788	0.6802	81001	0.6802	down	down	correct
IPGP.US	IPG Photonics Corporation	20260429	113.16	115.26	112.13	113.26	331100	113.26	up	up	correct
IPHA.US	Innate Pharma S.A	20260429	1.45	1.49	1.45	1.48	67400	1.48	up	up	correct
IPSC.US	Century Therapeutics Inc.	20260429	2.2	2.225	2.15	2.2	463100	2.2
IPW.US	iPower Inc.	20260429	0.911	0.997	0.9	0.951	471700	0.951	up	up	correct
IPWR.US	Ideal Power Inc	20260429	3.85	3.915	3.5	3.81	196800	3.81	down	down	correct
IQ.US	iQIYI Inc	20260429	1.11	1.2	1.11	1.16	16097300	1.16	up	up	correct
IRDM.US	Iridium Communications Inc	20260429	37.37	37.37	35.94	36.39	1606400	36.39	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260429	44.69	44.7	42.21	42.86	25357000	42.86	down	down	correct
IRIX.US	IRIDEX Corporation	20260429	1.04	1.051	1.025	1.03	29734	1.03	down	down	correct
IRMD.US	IRadimed Corporation	20260429	83.58	84.905	82.53	83.71	138139	83.71	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260429	125.44	125.72	117.23	120.75	491400	120.75	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260429	4.21	4.4899	4.1101	4.15	2089233	4.15	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260429	4.56	4.56	4	4.27	158700	4.27	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260429	463.5	463.5	449.59	453.83	2059300	453.83	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260429	20.19	20.54	19.88	20.23	261200	20.23	up	up	correct
ISTR.US	Investar Holding Corporation	20260429	28.05	28.31	27.67	27.75	136000	27.75	down	down	correct
ITIC.US	Investors Title Company	20260429	245.24	246	236.84	238.28	19000	238.28	down	up	incorrect
ITRI.US	Itron Inc	20260429	85.77	86.02	81.7	82.69	1507800	82.69	down	down	correct
ITRM.US	Iterum Therapeutics plc	20260429	0.01	0.0184	0.01	0.01	127315	0.01
ITRN.US	Ituran Location and Control Ltd	20260429	55	55.85	54.77	55.41	67100	55.41	up	up	correct
IVA.US	Inventiva S.A	20260429	5.01	5.035	4.87	4.94	146800	4.94	down	down	correct
IZEA.US	IZEA Worldwide Inc	20260429	4.22	4.295	4.21	4.29	30300	4.29	up	up	correct
JACK.US	Jack in the Box Inc	20260429	12.78	12.78	12.15	12.3	645700	12.3	down	down	correct
JAGX.US	Jaguar Health Inc	20260429	0.236	0.236	0.221	0.225	23460	7.875	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260429	21.89	22.17	21.42	21.5	38200	21.5	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260429	14.43	14.575	13.96	14.11	942900	14.11	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260429	202.37	205.17	198.68	199.92	594300	199.92	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260429	250.91	253	243.08	246.31	834300	246.31	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260429	4.91	5.04	4.75	4.84	18334000	4.84	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260429	76.69	77.4	74.92	76.63	135700	76.63	down	down	correct
JD.US	JD.com Inc	20260429	29.88	30.02	29.66	29.7	4215100	29.7	down	up	incorrect
JFIN.US	Jiayin Group Inc	20260429	4.7	4.75	4.52	4.58	34700	4.58	down	down	correct
JFU.US	9F Inc	20260429	3.15	3.16	3.1	3.14	17900	3.14	down	down	correct
JG.US	Aurora Mobile Limited	20260429	6.8901	7.08	6.8901	7.07	2076	7.07	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260429	86.24	87.49	85.74	87.06	220600	87.06	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260429	153.36	154.32	152.55	153.75	734300	153.75	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260429	52.77	52.77	51.19	52.18	80000	52.18	down	down	correct
JPM.US	PM	20260429	17.91	17.95	17.85	17.87	105226	17.87	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260429	3.54	3.56	3.44	3.51	118100	3.51	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260429	6.34	6.37	6.18	6.22	201800	6.22	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260429	18.53	18.59	18.35	18.4	5100	18.4	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20260429	0.95	0.95	0.859	0.89	130000	0.89	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260429	0.0204	0.0204	0.0204	0.0204	121	0.0204
JVA.US	Coffee Holding Co. Inc	20260429	4.83	4.95	4.61	4.67	45800	4.67	down	down	correct
JWEL.US	Jowell Global Ltd	20260429	2.55	2.55	2.55	2.55	0	2.55
JYNT.US	The Joint Corp	20260429	9.05	9.245	8.835	8.86	44400	8.86	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20260429	0.999	1.007	0.96	1	22500	1	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260429	0.1136	0.1145	0.103	0.1094	3844743	0.1094	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260429	172.32	175	170.97	172.52	257300	172.52	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260429	26.7	26.76	26.66	26.67	71372300	26.67	down	down	correct
KARO.US	Karooooo Ltd	20260429	49.67	50.155	49.5	49.62	31373	49.62	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260429	0.035	0.049	0.033	0.035	74700	0.035
KBNT.US	Kubient Inc	20260429	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260429	15.03	15.05	14.84	14.89	679800	14.89	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260429	28.74	29	28.56	28.93	15313900	28.93	up	down	incorrect
KE.US	Kimball Electronics Inc	20260429	26.81	26.81	25.87	26.04	142386	26.04	down	up	incorrect
KELYA.US	Kelly Services Inc	20260429	9.81	9.86	9.68	9.77	295000	9.77	down	up	incorrect
KELYB.US	Kelly Services Inc	20260429	15.83	15.83	15.33	15.38	4900	15.38	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260429	36.96	38.54	36.96	38.54	1200	38.54	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20260429	4.469	4.469	4.3153	4.3153	1516	4.3153	down	down	correct
KFRC.US	Kforce Inc	20260429	46.07	47.5	44.51	46.72	596300	46.72	up	up	correct
KHC.US	The Kraft Heinz Company	20260429	22.41	22.61	22.24	22.42	13324900	22.42	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260429	15.2	15.555	14.55	14.64	228500	14.64	down	up	incorrect
KINS.US	Kingstone Companies Inc	20260429	17.44	17.55	16.81	16.95	85471	16.95	down	up	incorrect
KLAC.US	KLA Corporation	20260429	1829.5601	1840	1786.4	1816.21	1092100	1816.21	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260429	0.0001	0.0001	0.0001	0.0001	376	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260429	83.31	84.32	82.38	83.7	433600	83.7	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260429	1.46	1.48	1.42	1.42	372900	1.42	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20260429	3.79	3.95	3.6	3.93	462000	3.93	up	up	correct
KMDA.US	Kamada Ltd	20260429	8.11	8.19	8.09	8.11	32600	8.11
KNDI.US	Kandi Technologies Group Inc	20260429	0.71	0.71	0.68	0.7	127300	0.7	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260429	53.91	54.305	52.29	52.99	1276000	52.99	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260429	326.31	332.4	323.01	331.03	361500	331.03	up	up	correct
KOD.US	Kodiak Sciences Inc	20260429	45.1	46.15	43.37	43.67	392100	43.67	down	down	correct
KOPN.US	Kopin Corporation	20260429	4.14	4.15	3.7	3.93	11418500	3.93	down	down	correct
KOSS.US	Koss Corporation	20260429	4.3	4.3	4.06	4.18	22600	4.18	down	down	correct
KPLT.US	Katapult Holdings Inc	20260429	7.01	7.01	7.01	7.01	1700	7.01
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260429	0.0039	0.0039	0.0039	0.0039	15191	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260429	2.37	2.375	2.285	2.35	23900	2.35	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260429	8.59	8.59	8.11	8.4	264700	8.4	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260429	20.0975	20.0975	20.0975	20.0975	0	20.0975
KRKR.US	36Kr Holdings Inc	20260429	3.247	3.58	3.12	3.455	14200	3.455	up	up	correct
KRMD.US	Repro Med Systems Inc	20260429	4.06	4.12	3.935	3.97	117800	3.97	down	down	correct
KRNT.US	Kornit Digital Ltd	20260429	15.41	15.525	15.135	15.23	124800	15.23	down	down	correct
KRNY.US	Kearny Financial Corp	20260429	8.17	8.26	8.05	8.07	272600	8.07	down	down	correct
KROS.US	Keros Therapeutics Inc	20260429	11.19	11.23	10.95	11.1	209700	11.1	down	down	correct
KRT.US	Karat Packaging Inc	20260429	28.48	29.05	28.235	28.44	64279	28.44	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260429	53.01	54.99	53	54.02	172300	54.02	up	up	correct
KRYS.US	Krystal Biotech Inc	20260429	265.82	270.44	257.525	259.95	213900	259.95	down	down	correct
KTCC.US	Key Tronic Corporation	20260429	2.85	2.95	2.82	2.95	4100	2.95	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260429	61.74	61.76	59.06	59.56	3073900	59.56	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260429	0.706	0.706	0.668	0.689	267100	0.689	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260429	0.0109	0.0109	0.0109	0.0109	2112	0.0109
KURA.US	Kura Oncology Inc	20260429	8.73	8.84	8.53	8.75	1233660	8.75	up	up	correct
KVHI.US	KVH Industries Inc	20260429	9.6	9.6	8.88	8.98	88500	8.98	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260429	5.71	5.9	5.5	5.58	5300	5.58	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260429	82.47	83.07	80.11	81.51	754500	81.51	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260429	11.71	12.75	11.71	12.42	248200	12.42	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260429	7.27	7.33	7.25	7.3	67600	7.3	up	up	correct
LAKE.US	Lakeland Industries Inc	20260429	10.16	10.16	9.66	9.74	46000	9.74	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260429	134.55	136.45	134.26	135.98	474600	135.98	up	up	correct
LAND.US	Gladstone Land Corporation	20260429	10.02	10.02	9.62	9.69	626800	9.69	down	down	correct
LANDO.US	Gladstone Land Corporation	20260429	20.8	21.34	20.8	21.22	17500	21.22	up	up	correct
LARAX.US	LARAX	20260429	8.34	8.34	8.34	8.34	0	8.34
LARK.US	Landmark Bancorp Inc	20260429	27.85	27.85	26.58	27.4	6200	27.4	down	down	correct
LASR.US	nLIGHT Inc	20260429	66.505	66.55	63.43	64.97	810900	64.97	down	down	correct
LAUR.US	Laureate Education Inc	20260429	31.17	31.825	31.09	31.59	1680300	31.59	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260429	39.78	40.4029	36.97	37.04	159844	37.04	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260429	39.99	40.53	36.94	36.96	4097600	36.96	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260429	22.15	22.43	21.85	21.85	39300	21.85	down	down	correct
LBTYA.US	Liberty Global plc	20260429	11.5	11.675	11.39	11.4	2026311	11.4	down	down	correct
LBTYB.US	Liberty Global plc	20260429	16.7	16.7	15.72	16.7	800	16.7
LBTYK.US	Liberty Global plc	20260429	11.2	11.375	11.11	11.12	928284	11.12	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260429	31.61	31.66	31.472	31.53	17900	31.53	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20260429	5.83	5.84	5.62	5.76	16976200	5.76	down	down	correct
LCNB.US	LCNB Corp	20260429	16.29	16.45	16.14	16.22	14900	16.22	down	down	correct
LCRDX.US	LCRDX	20260429	8.34	8.34	8.34	8.34	0	8.34
LCRUX.US	LCRUX	20260429	8.35	8.35	8.35	8.35	0	8.35
LCUT.US	Lifetime Brands Inc	20260429	7.24	7.37	6.6	6.66	81200	6.6181	down	down	correct
LE.US	Lands' End Inc	20260429	11.14	11.26	10.87	10.98	181600	10.98	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260429	260.01	263.61	254.02	257.51	878100	257.51	down	down	correct
LEDS.US	SemiLEDs Corporation	20260429	1.58	1.65	1.54	1.65	14477	1.65	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260429	8.35	8.615	8.295	8.41	16819	8.41	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20260429	21.62	21.78	20.41	20.93	80900	20.93	down	up	incorrect
LEGN.US	Legend Biotech Corporation	20260429	23.5	23.735	22.695	22.77	1561900	22.77	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260429	46.11	46.11	46.11	46.11	0	46.11
LESL.US	Leslie's Inc	20260429	1.889	1.89	1.57	1.59	90418	1.59	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20260429	0.905	0.905	0.68	0.689	791300	0.689	down	up	incorrect
LFMD.US	LifeMD Inc	20260429	4.47	4.56	4.37	4.43	566400	4.43	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260429	23.655	23.655	23.655	23.655	0	23.655
LFST.US	LifeStance Health Group Inc. Common Stock	20260429	7.64	7.663	7.385	7.43	5277300	7.43	down	down	correct
LFUS.US	Littelfuse Inc	20260429	392.93	394	383.73	391.46	170100	391.46	down	down	correct
LFVN.US	LifeVantage Corporation	20260429	5.16	5.195	4.9	5.05	170400	5.05	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260429	5.28	5.592	5.1744	5.1744	11475	5.1744	down	up	incorrect
LGIH.US	LGI Homes Inc	20260429	49.21	50.88	47.89	47.93	697200	47.93	down	up	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20260429	229.79	232.7	223.76	224.86	252200	224.86	down	up	incorrect
LGO.US	Largo Resources Ltd	20260429	1.22	1.24	1.16	1.17	1587600	1.17	down	up	incorrect
LGVN.US	Longeveron Inc	20260429	0.9	0.9	0.865	0.866	127900	0.866	down	down	correct
LI.US	Li Auto Inc	20260429	17.78	17.95	17.68	17.75	2543800	17.75	down	down	correct
LIDR.US	Aeye Inc	20260429	2.151	2.18	2.025	2.09	1599963	2.09	down	down	correct
LIDRW.US	AEye Inc	20260429	0.044	0.048	0.044	0.048	5700	0.048	up	up	correct
LIFE.US	aTyr Pharma Inc	20260429	18.03	18.03	17.01	17.68	282000	17.68	down	down	correct
LILA.US	Liberty Latin America Ltd	20260429	8.22	8.28	7.9	7.92	290658	7.92	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260429	8.39	8.47	8.105	8.12	535336	8.12	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260429	39.43	40.69	39.14	40.35	250500	40.35	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260429	17.65	17.79	17.43	17.67	444900	17.67	up	up	correct
LINK.US	Interlink Electronics Inc	20260429	2.96	3	2.85	2.85	6800	2.85	down	down	correct
LIQT.US	LiqTech International Inc	20260429	2.18	2.21	2.09	2.09	3300	2.09	down	down	correct
LITE.US	Lumentum Holdings Inc	20260429	821.11	887.9	814.189	858.32	6179900	858.32	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260429	2.26	2.33	2.1801	2.2	90195	2.2	down	down	correct
LIVE.US	Live Ventures Incorporated	20260429	13.5	13.5	13.5	13.5	0	13.5
LIVN.US	LivaNova PLC	20260429	60.64	61.055	58.57	58.92	743900	58.92	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260429	3.69	3.73	3.37	3.5	13000	3.5	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260429	61.07	61.07	59.21	59.58	187800	59.58	down	up	incorrect
LKQ.US	LKQ Corporation	20260429	31.1	31.14	30.51	30.66	3623800	30.66	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260429	111.43	113.87	106.8	107.27	241100	107.27	down	down	correct
LMB.US	Limbach Holdings Inc	20260429	92.84	93.41	90.32	91.37	205061	91.37	down	up	incorrect
LMFA.US	LM Funding America Inc	20260429	0.241	0.244	0.226	0.227	393900	0.227	down	up	incorrect
LMNR.US	Limoneira Company	20260429	12.8	12.96	12.59	12.68	59200	12.68	down	up	incorrect
LNSR.US	LENSAR Inc	20260429	5.29	5.42	5.2	5.39	79352	5.39	up	up	correct
LNT.US	Alliant Energy Corporation	20260429	72.46	72.59	71.69	72	1775700	71.465	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260429	82.92	82.99	80.03	81.17	820200	81.17	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260429	4.4	4.47	4.35	4.375	10211	4.375	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260429	38.47	38.565	37.18	37.82	214900	37.82	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20260429	13.54	13.7	13.52	13.59	197300	13.59	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260429	8.52	8.6	8.5	8.52	86900	8.52
LOGI.US	Logitech International S.A	20260429	96.57	98.15	96.33	97.7	810300	97.7	up	up	correct
LOOP.US	Loop Industries Inc	20260429	1.39	1.4	1.34	1.35	46400	1.35	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260429	167.14	170.35	166.45	169.26	249800	169.26	up	up	correct
LOVE.US	The Lovesac Company	20260429	16.16	16.16	15.37	15.62	152200	15.62	down	down	correct
LPCN.US	Lipocine Inc	20260429	2.31	2.32	2.2	2.29	183500	2.29	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20260429	333.71	336.87	326.35	330.89	621900	330.89	down	down	correct
LPRO.US	Open Lending Corporation	20260429	1.78	1.805	1.72	1.77	332300	1.77	down	down	correct
LPSN.US	LivePerson Inc	20260429	2.67	2.67	2.45	2.47	134600	2.47	down	down	correct
LPTH.US	LightPath Technologies Inc	20260429	12.71	12.74	11.78	12.19	2904300	12.19	down	down	correct
LQDA.US	Liquidia Corporation	20260429	37.15	38.32	36.99	38.15	559600	38.15	up	up	correct
LQDT.US	Liquidity Services Inc	20260429	35.44	36.05	35	35.37	181100	35.37	down	down	correct
LRCX.US	Lam Research Corporation	20260429	253.17	253.96	241.6	248.75	9585300	248.75	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20260429	4.36	4.38	4.19	4.34	1570500	4.34	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260429	15.82	15.9	15.82	15.89	5900	15.89	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260429	116.27	117.62	113.14	115.67	2378900	115.67	down	down	correct
LSTR.US	Landstar System Inc	20260429	189.61	195.84	184.11	184.59	873900	184.59	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260429	12.24	12.24	12.24	12.24	0	12.24
LTBR.US	Lightbridge Corporation	20260429	12.64	12.64	11.26	11.38	780200	11.38	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260429	11.31	11.31	11.31	11.31	0	11.31
LTCH.US	Latch Inc	20260429	0.2	0.24	0.2	0.24	11500	0.24	up	up	correct
LTIFX.US	LTIFX	20260429	12.44	12.44	12.44	12.44	0	12.44
LTRN.US	Lantern Pharma Inc	20260429	2.28	2.39	1.97	1.98	210600	1.98	down	down	correct
LTRX.US	Lantronix Inc	20260429	6.39	6.405	6.14	6.24	383305	6.24	down	down	correct
LTRYW.US	Lottery Com	20260429	0.0094	0.0094	0.0094	0.0094	467163	0.0094
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260429	1.06	1.09	1.02	1.03	824398	1.03	down	down	correct
LULU.US	Lululemon Athletica Inc	20260429	141.5	141.73	136.91	138.16	3373900	138.16	down	down	correct
LUNA.US	Luna Innovations Incorporated	20260429	1.05	1.05	1.05	1.05	8800	1.05
LUNG.US	Pulmonx Corporation	20260429	1.21	1.26	1.18	1.2	1075400	1.2	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260429	10.155	10.79	10	10.79	11900	10.79	up	up	correct
LVO.US	LiveOne Inc	20260429	5.23	5.73	5.01	5.13	101500	5.13	down	down	correct
LWAY.US	Lifeway Foods Inc	20260429	27.18	27.41	26.8	26.93	47300	26.93	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260429	11.76	12.08	10.61	11.76	6315100	11.76
LX.US	LexinFintech Holdings Ltd	20260429	2.11	2.12	2.033	2.04	855700	2.04	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260429	1.15	1.15	0.98	0.98	75400	0.98	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260429	1.66	1.66	1.55	1.55	1607800	1.55	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260429	21.48	21.48	20.375	20.6	56000	20.6	down	down	correct
LYFT.US	Lyft Inc	20260429	14.1	14.4	13.845	14.34	12564300	14.34	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260429	0.705	0.7171	0.705	0.705	2919	0.705
LYTS.US	LSI Industries Inc	20260429	23.21	23.4	22.53	22.92	722983	22.92	down	down	correct
LZ.US	LegalZoom.com Inc	20260429	6.535	6.58	6.43	6.47	2182100	6.47	down	down	correct
MANH.US	Manhattan Associates Inc	20260429	140.1	146.11	138.87	143.85	847600	143.85	up	up	correct
MAPS.US	WM Technology Inc	20260429	0.34	0.365	0.31	0.36	1362100	0.36	up	up	correct
MAPSW.US	WM Technology Inc	20260429	0.0071	0.0071	0.0071	0.0071	137156	0.0071
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260429	2	2	2	2	0	2
MAQCU.US	Maquia Capital Acquisition Corporation	20260429	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260429	357.39	357.39	349.05	353.95	1249500	353.95	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260429	10.92	10.92	10.27	10.72	34566800	10.72	down	down	correct
MARK.US	Remark Holdings Inc	20260429	0.0013	0.0013	0.0013	0.0013	1699	0.0013
MARPS.US	Marine Petroleum Trust	20260429	4.96	5.28	4.95	5.17	28700	5.17	up	up	correct
MASI.US	Masimo Corporation	20260429	178.5	178.6	178.42	178.46	640500	178.46	down	down	correct
MASS.US	908 Devices Inc	20260429	6.74	6.82	6.46	6.5	403800	6.5	down	down	correct
MAT.US	Mattel Inc	20260429	14.79	15.3	14.7	14.89	7049400	14.89	up	up	correct
MATW.US	Matthews International Corporation	20260429	28.05	28.22	27.75	27.78	145700	27.78	down	up	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20260429	1.08	1.16	0.9901	1.04	552805	1.04	down	up	incorrect
MBIN.US	Merchants Bancorp	20260429	49.5	49.81	44.89	45	319700	45	down	down	correct
MBINN.US	Merchants Bancorp	20260429	20.31	20.45	19.9	19.9	8600	19.9	down	down	correct
MBIO.US	Mustang Bio Inc	20260429	0.736	0.775	0.734	0.749	45600	0.749	up	up	correct
MBOT.US	Microbot Medical Inc	20260429	2.1	2.11	2.03	2.04	967370	2.04	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260429	2.56	2.56	2.45	2.51	76300	2.51	down	down	correct
MBUU.US	Malibu Boats Inc	20260429	25.54	25.72	25.01	25.22	202600	25.22	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260429	51.68	51.8	50.55	50.69	107300	50.69	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260429	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260429	32.39	32.46	31.57	31.96	82200	31.96	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260429	23.37	23.67	22.54	22.79	110200	22.79	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260429	89	90.73	87.11	90.17	12902700	90.17	up	up	correct
MCHX.US	Marchex Inc	20260429	1.75	1.77	1.74	1.74	31800	1.74	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260429	7.15	7.365	6.56	7.05	113700	7.05	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260429	117.67	120.63	117.67	119.34	174300	119.34	up	up	correct
MDB.US	MongoDB Inc	20260429	255.305	259.67	251.573	258.29	852200	258.29	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260429	512.6	519.05	501.59	518.58	153800	518.58	up	up	correct
MDIA.US	MediaCo Holding Inc	20260429	0.91	0.95	0.91	0.92	6900	0.92	up	up	correct
MDLZ.US	Mondelez International Inc	20260429	60	61.99	59.77	61.04	14591800	61.04	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260429	11.13	11.13	11.13	11.13	380	11.13
MDRX.US	Allscripts Healthcare Solutions Inc	20260429	4.62	4.85	4.35	4.8	76800	4.8	up	up	correct
MDWD.US	MediWound Ltd	20260429	16.4	16.5	16.1	16.25	56200	16.25	down	down	correct
MDXG.US	MiMedx Group Inc	20260429	3.35	3.4	3.03	3.09	3429600	3.09	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260429	2.03	2.03	1.95	1.97	179100	1.97	down	down	correct
MEDP.US	Medpace Holdings Inc	20260429	405.69	416.37	402.435	413.59	468400	413.59	up	down	incorrect
MELI.US	MercadoLibre Inc	20260429	1767.75	1771.5	1738	1767.02	450809	1767.02	down	down	correct
MEOH.US	Methanex Corporation	20260429	62.3	64.16	61.42	63.31	1794900	63.31	up	up	correct
MERC.US	Mercer International Inc	20260429	1.08	1.08	1.05	1.07	321700	1.07	down	down	correct
MESO.US	Mesoblast Limited	20260429	15.67	15.7	15.47	15.55	152300	15.55	down	up	incorrect
METC.US	Ramaco Resources Inc	20260429	14.79	14.84	14.32	14.55	1099100	14.55	down	up	incorrect
MFIN.US	Medallion Financial Corp	20260429	9.26	9.5	9.26	9.26	23633	9.26
MGEE.US	MGE Energy Inc	20260429	80.33	80.7	78.39	78.75	210600	78.75	down	down	correct
MGNI.US	Magnite Inc	20260429	12.78	13.09	12.67	12.92	1536300	12.92	up	up	correct
MGNX.US	MacroGenics Inc	20260429	2.96	3.005	2.9011	2.94	423879	2.94	down	down	correct
MGPI.US	MGP Ingredients Inc	20260429	19.37	19.67	17.17	19.16	531400	19.16	down	down	correct
MGRC.US	McGrath RentCorp	20260429	118.97	119.95	117.82	118.8	350800	118.8	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260429	8.96	9.09	8.75	8.95	835500	8.95	down	down	correct
MGYR.US	Magyar Bancorp Inc	20260429	17.637	17.75	17.637	17.6424	2227	17.6424	up	up	correct
MIDD.US	The Middleby Corporation	20260429	141.3	141.53	137.61	138.84	491500	138.84	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260429	4.45	4.79	4.02	4.71	179087	4.71	up	up	correct
MIND.US	MIND Technology Inc	20260429	6.33	6.33	6.01	6.25	112300	6.25	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260429	93.85	95.68	92.335	94.2	768100	94.2	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260429	1.86	1.86	1.79	1.82	656200	1.82	down	down	correct
MITK.US	Mitek Systems Inc	20260429	13.83	13.87	13.32	13.61	1151600	13.61	down	down	correct
MKSI.US	MKS Instruments Inc	20260429	273.88	278.91	261.23	265.44	796700	265.44	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260429	17.5	17.73	17.41	17.65	9300	17.65	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260429	157.17	161.54	155.34	160.77	629100	160.77	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260429	99.27	101.98	95.15	95.76	147500	95.76	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260429	10.57	10.57	10.57	10.57	21400	10.57
MLACU.US	Malacca Straits Acquisition Company Limited	20260429	10.69	10.69	10.69	10.69	0	10.69
MLCO.US	Melco Resorts & Entertainment Limited	20260429	5.57	5.58	5.49	5.5	1047100	5.5	down	down	correct
MLKN.US	MillerKnoll Inc	20260429	16.98	17.27	15.78	15.94	1049100	15.94	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20260429	2.51	2.55	2.48	2.55	5900	2.55	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260429	66.62	66.62	63.78	64.84	925700	64.84	down	down	correct
MMYT.US	MakeMyTrip Limited	20260429	46.47	47.65	46.47	47.54	1207900	47.54	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260429	1.06	1.065	1.05	1.05	14553	1.05	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260429	66.52	67.03	65.18	66.66	620800	66.66	up	up	correct
MNKD.US	MannKind Corporation	20260429	2.78	2.78	2.68	2.75	3009800	2.75	down	down	correct
MNOV.US	MediciNova Inc	20260429	1.36	1.38	1.36	1.37	5100	1.37	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260429	53.99	54.54	50.07	50.12	144000	50.12	down	down	correct
MNRO.US	Monro Inc	20260429	16.83	17.14	16.43	16.75	772000	16.75	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260429	24.7	24.7	23.76	23.85	47169	23.85	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260429	25.14	25.2	25.1	25.2	1000	25.2	up	up	correct
MNST.US	Monster Beverage Corporation	20260429	76.89	77.07	76.13	76.89	3046100	76.89
MNTK.US	Montauk Renewables Inc	20260429	1.44	1.48	1.42	1.44	217000	1.44
MNTS.US	Momentus Inc	20260429	5.45	5.45	4.092	4.38	2413000	4.38	down	down	correct
MNTSW.US	Momentus Inc	20260429	0.0143	0.0143	0.0143	0.0143	229777	0.0143
MOLN.US	Molecular Partners AG American Depositary Shares	20260429	4.45	4.45	4.45	4.45	1300	4.45
MOMO.US	Momo Inc	20260429	6.13	6.18	6.055	6.07	356300	6.07	down	down	correct
MORN.US	Morningstar Inc	20260429	183.6	189.28	180.06	187.6	753100	187.6	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260429	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260429	17.03	17.455	15.56	15.85	56200	15.85	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20260429	11.03	11.31	10.93	10.97	65359	10.97	down	up	incorrect
MPB.US	Mid Penn Bancorp Inc	20260429	34.01	34.32	32.98	33.14	83897	33.14	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260429	1550.96	1554.41	1507.34	1526.84	690200	1526.84	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260429	4.32	4.45	4.32	4.42	2875400	4.42	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260429	0.26	0.26	0.24	0.24	46300	0.24	down	down	correct
MRAM.US	Everspin Technologies Inc	20260429	13.16	13.43	12.38	13.19	937800	13.19	up	up	correct
MRBK.US	Meridian Corporation	20260429	19.08	19.29	18.185	18.37	99400	18.37	down	down	correct
MRCY.US	Mercury Systems Inc	20260429	76.56	77.42	73.47	74.75	501800	74.75	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260429	0.282	0.289	0.255	0.276	1356300	0.276	down	down	correct
MRIN.US	Marin Software Incorporated	20260429	4019	4128	3963	4070	97815	4070	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260429	1.4	1.46	1.37	1.45	54400	1.45	up	up	correct
MRLN.US	Marlin Business Services Corp	20260429	10.835	10.975	8.32	8.62	2611500	8.62	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260429	1.18	1.22	1.15	1.2	5400	1.2	up	up	correct
MRNA.US	Moderna Inc	20260429	46.75	47.19	44.62	45.72	5478400	45.72	down	down	correct
MRTN.US	Marten Transport Ltd	20260429	14.94	15.17	14.67	14.9	944800	14.9	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260429	3.53	3.615	3.47	3.48	1133000	3.48	down	down	correct
MRVL.US	Marvell Technology Inc	20260429	153.77	157.21	151.3	156.57	20649000	156.57	up	up	correct
MS.US	PO	20260429	17.41	17.45	17.33	17.34	43672	17.34	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260429	26.02	26.11	25.405	25.61	249500	25.61	down	down	correct
MSEX.US	Middlesex Water Company	20260429	52.91	53.04	51.87	51.99	102100	51.99	down	down	correct
MSFT.US	Microsoft Corporation	20260429	424.58	426.82	420.29	424.46	38288300	424.46	down	up	incorrect
MSGM.US	Motorsport Games Inc	20260429	4.39	4.56	4.33	4.33	22800	4.33	down	up	incorrect
MSTR.US	MicroStrategy Incorporated	20260429	165.71	165.74	156.11	158.19	15146200	158.19	down	up	incorrect
MTC.US	Mmtec Inc	20260429	6.93	7.48	6.45	7.48	34000	7.48	up	up	correct
MTCH.US	Match Group Inc	20260429	36.77	37.19	36.665	36.97	2379200	36.97	up	up	correct
MTEX.US	Mannatech Incorporated	20260429	4.59	4.59	4.28	4.46	4500	4.46	down	up	incorrect
MTLS.US	Materialise NV	20260429	5.23	5.33	5.22	5.23	56000	5.23
MTRX.US	Matrix Service Company	20260429	12.91	13.05	12.64	12.9	205300	12.9	down	up	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20260429	271.3	272.17	264.78	269.63	915500	269.63	down	up	incorrect
MU.US	Micron Technology Inc	20260429	526	531.02	508.8	518.46	36248500	518.46	down	down	correct
MVBF.US	MVB Financial Corp	20260429	26.3	26.6	25.46	25.81	25800	25.81	down	down	correct
MVIS.US	MicroVision Inc	20260429	0.65	0.67	0.63	0.64	2498700	0.64	down	down	correct
MVST.US	Microvast Holdings Inc	20260429	1.91	1.92	1.79	1.81	1966945	1.81	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260429	0.0449	0.0449	0.0449	0.0449	30021	0.0449
MXCT.US	MaxCyte Inc.	20260429	0.864	0.879	0.8	0.818	492900	0.818	down	down	correct
MYFW.US	First Western Financial Inc	20260429	28.35	28.35	27.49	27.74	21200	27.74	down	down	correct
MYGN.US	Myriad Genetics Inc	20260429	4.76	4.83	4.58	4.68	1238100	4.68	down	down	correct
MYPS.US	Playstudios Inc	20260429	0.4308	0.4396	0.4164	0.4164	466375	0.4164	down	down	correct
MYPSW.US	MYPSW	20260429	0.004	0.004	0.004	0.004	0	0.004
MYRG.US	MYR Group Inc	20260429	332.86	340.92	329.74	337.76	308100	337.76	up	up	correct
MYSZ.US	My Size Inc	20260429	0.625	0.667	0.62	0.635	21000	0.635	up	up	correct
NAII.US	Natural Alternatives International Inc	20260429	2.7	2.78	2.67	2.67	6300	2.67	down	down	correct
NATH.US	Nathan's Famous Inc	20260429	100.45	100.535	100.36	100.37	22625	100.37	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260429	27	27.25	26.64	27.03	73700	27.03	up	down	incorrect
NAUT.US	Nautilus Biotechnology Inc	20260429	2.58	2.68	2.43	2.5	293300	2.5	down	up	incorrect
NAVI.US	Navient Corporation	20260429	9.58	9.84	9.145	9.51	2012800	9.51	down	up	incorrect
NBIX.US	Neurocrine Biosciences Inc	20260429	126.49	131.36	126.49	131.23	1708700	131.23	up	up	correct
NBN.US	Northeast Bank	20260429	130.3	133.05	122.74	124	244500	124	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20260429	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260429	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260429	44.23	44.76	43.61	43.69	217400	43.69	down	down	correct
NBTX.US	Nanobiotix S.A	20260429	33.18	33.38	32.37	32.99	57596	32.99	down	down	correct
NCMI.US	National CineMedia Inc	20260429	3.55	3.58	3.51	3.57	185800	3.57	up	up	correct
NCNA.US	NuCana plc	20260429	2.12	2.19	2.02	2.04	37900	2.04	down	down	correct
NCNO.US	nCino Inc	20260429	17.13	17.55	16.712	17.46	2573400	17.46	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260429	79.19	82.99	73.99	76	20114	76	down	down	correct
NCTY.US	The9 Limited	20260429	5.3	5.42	5.1	5.23	96000	5.23	down	down	correct
NDAQ.US	Nasdaq Inc	20260429	91	91.44	90.29	91.27	2484700	91.27	up	up	correct
NDLS.US	Noodles & Company	20260429	11.67	12.34	11.67	12.09	55400	12.09	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260429	4.75	4.998	4.75	4.85	11000	4.85	up	up	correct
NDSN.US	Nordson Corporation	20260429	281.11	284.52	279.92	280.34	266100	280.34	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260429	24.75	24.8	24.09	24.275	26397	24.275	down	down	correct
NEGG.US	Newegg Commerce Inc	20260429	36.86	37.5	35.26	36.83	72900	36.83	down	down	correct
NEO.US	NeoGenomics Inc	20260429	10.25	10.33	8.18	8.96	10801500	8.96	down	down	correct
NEOG.US	Neogen Corporation	20260429	9.22	9.46	9	9.01	2056100	9.01	down	down	correct
NEON.US	Neonode Inc	20260429	1.6	1.61	1.56	1.57	55600	1.57	down	down	correct
NEPH.US	Nephros Inc	20260429	3.29	3.3	3.18	3.24	20100	3.24	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260429	6.49	6.63	6.17	6.39	88300	6.39	down	down	correct
NESR.US	National Energy Services Reunited Corp	20260429	25.12	25.639	24.15	24.25	1605300	24.25	down	down	correct
NEWT.US	Newtek Business Services Corp	20260429	13.01	13.085	12.64	12.66	132087	12.66	down	down	correct
NEXI.US	NexImmune Inc	20260429	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260429	7.49	7.765	7.47	7.69	2739307	7.69	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260429	14.07	14.17	13.91	13.94	135300	13.94	down	down	correct
NFE.US	New Fortress Energy Inc	20260429	0.653	0.715	0.637	0.692	7723900	0.692	up	up	correct
NFLX.US	Netflix Inc	20260429	91.23	92.86	90.86	92.12	26122100	92.12	up	up	correct
NHTC.US	Natural Health Trends Corp	20260429	3.05	3.05	2.87	2.96	41900	2.96	down	down	correct
NICE.US	NICE Ltd	20260429	101.12	102.73	101	101.87	274600	101.87	up	up	correct
NICHX.US	NICHX	20260429	25.99	25.99	25.99	25.99	0	25.99
NIU.US	Niu Technologies	20260429	3.01	3.06	3.01	3.04	145500	3.04	up	up	correct
NKSH.US	National Bankshares Inc	20260429	36.77	36.8	35.57	35.75	37900	35.75	down	down	correct
NKTR.US	Nektar Therapeutics	20260429	84.19	85	81.3	83.2	851400	83.2	down	down	correct
NKTX.US	Nkarta Inc	20260429	2.72	2.73	2.585	2.69	866000	2.69	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260429	8.37	8.42	8.3	8.37	688400	8.37
NMIH.US	NMI Holdings Inc	20260429	41.25	42.01	40.99	41.12	944400	41.12	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20260429	0.0002	0.0005	0.0002	0.0005	5333	0.0005	up	down	incorrect
NMRK.US	Newmark Group Inc	20260429	16.23	16.318	15.695	15.77	1226000	15.77	down	up	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20260429	4.7	4.74	4.5	4.7	36400	4.7
NNAVW.US	NextNav Inc. Warrant	20260429	6.99	6.99	6.99	6.99	111122	6.99
NNBR.US	NN Inc	20260429	2.54	2.54	2.27	2.3	984500	2.3	down	down	correct
NNDM.US	Nano Dimension Ltd	20260429	1.77	1.795	1.645	1.67	2632300	1.67	down	down	correct
NNOX.US	Nano	20260429	1.81	1.81	1.705	1.71	1378034	1.71	down	down	correct
NODK.US	NI Holdings Inc	20260429	13.07	13.09	12.965	13.02	6500	13.02	down	down	correct
NOTV.US	Inotiv Inc	20260429	0.2952	0.3097	0.2914	0.309	461294	0.309	up	down	incorrect
NOVT.US	Novanta Inc	20260429	128.04	129.29	120.47	120.89	417800	120.89	down	up	incorrect
NPCE.US	NeuroPace Inc	20260429	16.81	16.96	15.981	16.54	225500	16.54	down	down	correct
NRC.US	National Research Corporation	20260429	16.19	16.65	14.71	16.54	122263	16.54	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260429	10.98	10.98	10.76	10.81	374500	10.81	down	down	correct
NRIM.US	Northrim BanCorp Inc	20260429	25.28	25.5	24.41	24.43	129431	24.43	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260429	16.84	17.15	16.36	16.61	834800	16.61	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260429	12.9	12.9	12.9	12.9	0	12.9
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260429	13.12	13.12	13.12	13.12	0	13.12
NRXP.US	NRx Pharmaceuticals Inc	20260429	2.96	2.96	2.85	2.91	469430	2.91	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260429	0.0142	0.0142	0.0142	0.0142	56012	0.0142
NSIT.US	Insight Enterprises Inc	20260429	73.41	73.67	69.22	73.59	1194500	73.59	up	up	correct
NSPR.US	InspireMD Inc	20260429	1.13	1.26	1.13	1.14	107000	1.14	up	up	correct
NSSC.US	Napco Security Technologies Inc	20260429	45.62	45.67	44.76	45.18	278800	45.18	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260429	13.6	13.6	12.6	13.07	42500	13.07	down	down	correct
NTAP.US	NetApp Inc	20260429	109.09	109.72	107.25	108.65	1537700	108.65	down	down	correct
NTCT.US	NetScout Systems Inc	20260429	32.73	33.26	32.545	33.17	413156	33.17	up	up	correct
NTES.US	NetEase Inc	20260429	111.26	114.34	109.79	113.49	1425300	113.49	up	up	correct
NTGR.US	NETGEAR Inc	20260429	25	26.25	24.84	25.89	977641	25.89	up	down	incorrect
NTIC.US	Northern Technologies International Corporation	20260429	7.95	8.15	7.95	7.96	2800	7.96	up	down	incorrect
NTLA.US	Intellia Therapeutics Inc	20260429	12.14	12.95	11.755	12.445	26793600	12.445	up	down	incorrect
NTNX.US	Nutanix Inc	20260429	41.24	42.22	40.94	42	2596600	42	up	down	incorrect
NTRA.US	Natera Inc	20260429	197.52	199.81	189.53	194.75	963700	194.75	down	up	incorrect
NTRB.US	Nutriband Inc. Common Stock	20260429	3.78	3.855	3.7201	3.79	8734	3.79	up	down	incorrect
NTRBW.US	Nutriband Inc. Warrant	20260429	1.17	1.17	1.17	1.17	0	1.17
NTRS.US	Northern Trust Corporation	20260429	167.09	168	162.89	164.83	2123900	164.83	down	down	correct
NTRSO.US	Northern Trust Corporation	20260429	19.24	19.24	19.09	19.09	29100	19.09	down	down	correct
NTWK.US	NetSol Technologies Inc	20260429	3.46	3.47	3.36	3.44	7500	3.44	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260429	100.85	101.43	98.85	99.1	390300	99.1	down	up	incorrect
NUWE.US	Nuwellis Inc	20260429	1.13	1.15	1.1	1.11	21500	1.11	down	down	correct
NVAX.US	Novavax Inc	20260429	7.83	7.99	7.71	7.97	2865500	7.97	up	up	correct
NVCR.US	NovoCure Limited	20260429	12	12	11.61	11.93	1130400	11.93	down	down	correct
NVDA.US	NVIDIA Corporation	20260429	212.7	212.72	207.5758	209.25	123711797	209.25	down	down	correct
NVEC.US	NVE Corporation	20260429	78.88	79.3	75	77.69	56900	77.69	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260429	502.17	505.73	492.07	501.47	266300	501.47	down	down	correct
NVNO.US	enVVeno Medical Corp	20260429	11.55	12.02	10.202	10.71	76700	10.71	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260429	0.0031	0.0193	0.0031	0.0031	6454	0.0031
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260429	15.57	15.57	14.14	15.48	27887800	15.48	down	down	correct
NVVE.US	Nuvve Holding Corp	20260429	0.32	0.32	0.292	0.309	365800	0.309	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260429	14.09	14.2	13.695	13.75	1550738	13.75	down	down	correct
NWE.US	NorthWestern Corporation	20260429	72	72.38	71.26	71.34	405000	71.34	down	down	correct
NWFL.US	Norwood Financial Corp	20260429	29.22	29.39	28.95	29.15	14900	29.15	down	down	correct
NWL.US	Newell Brands Inc	20260429	4	4.05	3.86	3.94	4847800	3.94	down	down	correct
NWPX.US	Northwest Pipe Company	20260429	87.56	88.67	84.88	86.01	184500	86.01	down	up	incorrect
NWS.US	News Corporation	20260429	29.76	30.32	29.76	30.25	834682	30.25	up	up	correct
NWSA.US	News Corporation	20260429	26.09	26.27	25.84	26.24	3457800	26.24	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260429	281.41	292.85	278.07	289.25	10710600	289.25	up	up	correct
NXST.US	Nexstar Media Group Inc	20260429	204	204.22	200.74	202.93	292300	202.93	down	down	correct
NXTC.US	NextCure Inc	20260429	9.21	9.21	8.66	8.94	18100	8.94	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260429	0.0002	0.0002	0.0002	0.0002	0	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260429	2.96	2.96	2.88	2.93	12500	2.93	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260429	36.47	36.47	33.77	34.04	87300	34.04	down	down	correct
OCC.US	Optical Cable Corporation	20260429	9.35	9.99	8.93	9.12	175700	9.12	down	down	correct
OCCI.US	OFS Credit Company Inc	20260429	2.98	3.05	2.98	3.01	159300	3.01	up	up	correct
OCCIO.US	OFS Credit Company Inc	20260429	24.98	24.98	24.98	24.98	0	24.98
OCFC.US	OceanFirst Financial Corp	20260429	19.06	19.31	18.76	18.88	762158	18.88	down	down	correct
OCG.US	Oriental Culture Holding LTD	20260429	1.75	1.75	1.62	1.75	74000	1.75
OCGN.US	Ocugen Inc	20260429	1.68	1.7	1.63	1.68	3597000	1.68
OCSL.US	Oaktree Specialty Lending Corporation	20260429	12.63	12.64	12.44	12.57	742400	12.57	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260429	9.21	9.34	9.06	9.21	2522200	9.21
ODFL.US	Old Dominion Freight Line Inc	20260429	224.77	233.79	206.97	209.35	5034600	209.35	down	down	correct
OESX.US	Orion Energy Systems Inc	20260429	9.03	9.5099	8.91	9.09	57816	9.09	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260429	15.78	15.78	15.26	15.75	2000	15.75	down	down	correct
OFIX.US	Orthofix Medical Inc	20260429	12.02	12.35	11.41	11.49	231453	11.49	down	up	incorrect
OFLX.US	Omega Flex Inc	20260429	34.04	34.38	33.12	33.54	25700	33.54	down	up	incorrect
OFS.US	OFS Capital Corporation	20260429	4.04	4.0689	3.94	4.04	22550	4.04
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260429	23.775	23.775	23.6	23.6	2700	23.6	down	up	incorrect
OGI.US	OrganiGram Holdings Inc	20260429	1.38	1.4	1.35	1.37	1130800	1.37	down	up	incorrect
OKTA.US	Okta Inc	20260429	75.81	76.41	74.265	76.16	1998800	76.16	up	up	correct
OLB.US	The OLB Group Inc	20260429	0.59	0.59	0.5149	0.548	1084700	0.548	down	down	correct
OLED.US	Universal Display Corporation	20260429	90.9	91.89	87.6	89.63	1351900	89.63	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260429	87.65	87.98	84.81	85.4	1384300	85.4	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260429	14.5	14.5	14.09	14.14	757700	14.14	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260429	2.04	2.04	2.03	2.04	2607300	2.04
OM.US	Outset Medical Inc	20260429	4.26	4.26	4.11	4.18	151700	4.18	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260429	104.68	107.2	104.28	106.15	92800	106.15	up	up	correct
OMCL.US	Omnicell Inc	20260429	45.51	46.4	41.64	43.1	1599600	43.1	down	down	correct
OMER.US	Omeros Corporation	20260429	14.64	14.72	14.37	14.56	855900	14.56	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20260429	0.9	1.015	0.89	0.99	2739600	0.99	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260429	0.1025	0.1025	0.1025	0.1025	0	0.1025
ON.US	ON Semiconductor Corporation	20260429	99.56	101.26	97.34	98.86	13018200	98.86	down	down	correct
ONB.US	Old National Bancorp	20260429	23.84	24.05	23.47	23.55	2653900	23.55	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20260429	0.9	0.9	0.84	0.87	1858700	0.87	down	down	correct
ONDS.US	Ondas Holdings Inc	20260429	10.38	10.43	9.41	9.49	58503700	9.49	down	down	correct
ONEW.US	OneWater Marine Inc	20260429	10.19	10.49	9.85	10.11	139700	10.11	down	down	correct
OPBK.US	OP Bancorp	20260429	14.99	14.99	14.36	14.43	36029	14.43	down	down	correct
OPCH.US	Option Care Health Inc	20260429	26.97	26.97	26.2	26.87	4198400	26.87	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260429	5.465	5.68	5.19	5.58	39284300	5.58	up	up	correct
OPGN.US	OpGen Inc	20260429	0.0005	0.0005	0.0005	0.0005	0	0.0005
OPHC.US	OptimumBank Holdings Inc	20260429	5.53	5.54	5.45	5.5	3600	5.5	down	down	correct
OPK.US	OPKO Health Inc	20260429	1.17	1.1899	0.9769	1.11	10115700	1.11	down	up	incorrect
OPRA.US	Opera Limited	20260429	17.78	17.78	17	17.35	851431	17.35	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20260429	5.91	6.05	5.76	5.79	373300	5.79	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20260429	6.51	6.51	6.07	6.14	392100	6.14	down	down	correct
ORGN.US	Origin Materials Inc	20260429	2.63	2.645	2.38	2.4	59500	2.4	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20260429	0.0032	0.0032	0.0032	0.0032	551890	0.0032
ORGO.US	Organogenesis Holdings Inc	20260429	2.39	2.41	2.275	2.3	1170500	2.3	down	down	correct
ORGS.US	Orgenesis Inc	20260429	0.65	0.65	0.06	0.4	400	0.4	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20260429	9.51	9.85	9.235	9.44	1341996	9.44	down	up	incorrect
ORLY.US	O'Reilly Automotive Inc	20260429	90.3	91.7	90.24	91.69	5631500	91.69	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20260429	4.03	4.03	3.83	3.84	165700	3.84	down	up	incorrect
ORRF.US	Orrstown Financial Services Inc	20260429	37.15	37.56	36.27	36.53	134300	36.53	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20260429	20.75	20.93	20.42	20.51	362700	20.4403	down	down	correct
OSIS.US	OSI Systems Inc	20260429	287.71	293.52	279.98	281.84	194300	281.84	down	down	correct
OSPN.US	OneSpan Inc	20260429	11.5	11.54	11.29	11.49	346300	11.49	down	down	correct
OSS.US	One Stop Systems Inc	20260429	9.29	9.29	8.56	8.79	1201300	8.79	down	down	correct
OSUR.US	OraSure Technologies Inc	20260429	2.98	3.02	2.9	2.96	335200	2.96	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260429	24.11	25.34	23.95	24.83	1317900	24.83	up	up	correct
OTEX.US	Open Text Corporation	20260429	22.28	22.39	21.93	22.36	1318400	22.36	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260429	0.264	0.268	0.25	0.256	3440900	0.256	down	down	correct
OTLY.US	Oatly Group AB	20260429	11.64	12.135	11.32	12.02	83000	12.02	up	up	correct
OTTR.US	Otter Tail Corporation	20260429	89.09	89.24	87.83	88.16	132700	88.16	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260429	46.06	46.06	44.9	44.99	17700	44.99	down	up	incorrect
OVID.US	Ovid Therapeutics Inc	20260429	2.7	2.74	2.655	2.69	1378300	2.69	down	up	incorrect
OVLY.US	Oak Valley Bancorp	20260429	33.71	34	32.91	33.16	36200	33.16	down	up	incorrect
OWSCX.US	OWSCX	20260429	19.15	19.15	19.15	19.15	0	19.15
OXBR.US	Oxbridge Re Holdings Limited	20260429	0.9145	0.9321	0.905	0.9321	29014	0.9321	up	down	incorrect
OXBRW.US	Oxbridge Re Holdings Limited	20260429	0.1072	0.1072	0.1072	0.1072	500	0.1072
OXLC.US	Oxford Lane Capital Corp	20260429	10.08	10.25	10.08	10.18	907800	10.18	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260429	23.92	24.08	23.92	24.08	3500	24.08	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20260429	25.06	25.1	25.02	25.06	8200	25.06
OXLCP.US	Oxford Lane Capital Corp	20260429	25.05	25.05	25.025	25.05	1100	25.05
OXSQ.US	Oxford Square Capital Corp	20260429	1.77	1.86	1.75	1.84	1952400	1.84	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260429	23.9	24.09	23.79	23.79	3000	23.79	down	down	correct
OZK.US	Bank OZK	20260429	48.07	48.55	47.47	47.5	875500	47.5	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260429	16.75	16.75	16.61	16.74	11700	16.452	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260429	22.5	22.76	22.24	22.64	4252000	22.2294	up	up	correct
PAAS.US	Pan American Silver Corp	20260429	51.57	51.63	50.51	51.28	4523500	51.28	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260429	1.56	1.56	1.42	1.47	5892300	1.47	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260429	23.97	24.24	23.77	24.19	2293200	23.7769	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260429	53.78	54.03	51.09	52.5	371275	52.5	down	down	correct
PALI.US	Palisade Bio Inc	20260429	1.95	2	1.92	1.93	2185400	1.93	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260429	7.65	7.665	7.475	7.6	305100	7.6	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260429	179.6	182.25	177.8	181.54	4157400	181.54	up	up	correct
PASG.US	Passage Bio Inc	20260429	5.82	5.82	5.29	5.35	88700	5.35	down	down	correct
PATK.US	Patrick Industries Inc	20260429	93.81	94.82	92.99	93.3	816300	93.3	down	down	correct
PAVM.US	PAVmed Inc	20260429	8.5	8.92	8.4	8.92	5000	8.92	up	up	correct
PAX.US	Patria Investments Limited	20260429	12.63	12.67	12.4	12.47	654900	12.47	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260429	5.13	5.175	4.95	5.05	3091700	5.05	down	down	correct
PAYS.US	PaySign Inc	20260429	6.56	6.61	6.39	6.59	484000	6.59	up	up	correct
PAYX.US	Paychex Inc	20260429	93.14	94.11	90.65	94.05	3692300	94.05	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260429	14.21	14.475	13.76	14.05	21800	14.05	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260429	13.59	13.6	13.59	13.6	63	13.6	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260429	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260429	7.52	7.56	7.43	7.48	205100	7.48	down	down	correct
PCAR.US	PACCAR Inc	20260429	119.6	121.7	117.87	118.14	3402900	118.14	down	down	correct
PCB.US	PCB Bancorp	20260429	24.71	24.71	24.02	24.12	19300	24.12	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260429	25.25	25.49	24.93	25.14	527100	25.14	down	up	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20260429	2.84	2.935	2.57	2.65	72100	2.65	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20260429	7.25	7.761	7.06	7.43	3757200	7.43	up	down	incorrect
PCTTU.US	PureCycle Technologies Inc	20260429	6.2	6.2	6.2	6.2	0	6.2
PCTTW.US	PureCycle Technologies Inc	20260429	0.485	0.485	0.485	0.485	0	0.485
PCTY.US	Paylocity Holding Corporation	20260429	102.23	108.03	101.75	107.94	861400	107.94	up	up	correct
PCVX.US	Vaxcyte Inc	20260429	57.85	58.63	56.665	57.32	1161200	57.32	down	down	correct
PCYO.US	Pure Cycle Corporation	20260429	11.36	11.49	11.19	11.26	57100	11.26	down	down	correct
PDD.US	Pinduoduo Inc	20260429	97.31	97.92	97	97.67	3719000	97.67	up	up	correct
PDEX.US	Pro	20260429	51.56	51.56	49.13	49.84	23589	49.84	down	down	correct
PDFS.US	PDF Solutions Inc	20260429	40.1	40.27	38.8281	40	402997	40	down	down	correct
PDLB.US	PDL Community Bancorp	20260429	17.67	17.81	17.4	17.47	52100	17.47	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20260429	1.14	1.14	0.96	0.96	816000	0.96	down	down	correct
PDSKX.US	PDSKX	20260429	28.34	28.34	28.34	28.34	0	28.34
PDSRX.US	PDSRX	20260429	28.08	28.08	28.08	28.08	0	28.08
PDSYX.US	PDSYX	20260429	28.76	28.76	28.76	28.76	0	28.76
PEB.US	PH	20260429	17.91	18	17.9	17.92	16646	17.92	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260429	39.75	39.93	38.84	39.07	24195	39.07	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260429	34.71	34.77	33.84	34.03	292800	34.03	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260429	39.95	40.29	39.67	39.84	839000	39.84	down	down	correct
PEGA.US	Pegasystems Inc	20260429	35.4	36	34.81	35.67	2242200	35.67	up	up	correct
PENN.US	Penn National Gaming Inc	20260429	18	18.18	17.6	17.82	3938400	17.82	down	down	correct
PEP.US	PepsiCo Inc	20260429	155.59	156.49	153.48	155.29	4047600	155.29	down	up	incorrect
PERI.US	Perion Network Ltd	20260429	10.34	10.34	10.16	10.27	144700	10.27	down	up	incorrect
PESI.US	Perma	20260429	12.58	12.71	12.1	12.25	107600	12.25	down	up	incorrect
PETS.US	PetMed Express Inc	20260429	2.24	2.27	2.2	2.26	73400	2.26	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20260429	0.73	0.799	0.73	0.7805	8848	0.7805	up	up	correct
PETZ.US	TDH Holdings Inc	20260429	1.01	1.01	1.003	1.003	1400	1.003	down	down	correct
PFALX.US	PFALX	20260429	6.85	6.85	6.85	6.85	0	6.85
PFBC.US	Preferred Bank	20260429	95.35	95.35	93.14	93.82	125500	93.82	down	down	correct
PFFLX.US	PFFLX	20260429	6.85	6.85	6.85	6.85	0	6.85
PFG.US	Principal Financial Group Inc	20260429	99.6	101.02	99.09	99.63	1284300	99.63	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20260429	58.38	58.47	56.53	56.59	42300	56.59	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260429	6.85	6.85	6.85	6.85	0	6.85
PFLT.US	PennantPark Floating Rate Capital Ltd	20260429	8.76	8.79	8.63	8.71	592400	8.71	down	down	correct
PFX.US	Phenixfin Corporation	20260429	40.72	40.72	40.72	40.72	39	40.72
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260429	24.095	24.095	24.095	24.095	1200	24.095
PGC.US	Peapack	20260429	42.98	42.98	41.19	41.6	199900	41.6	down	down	correct
PGEN.US	Precigen Inc	20260429	3.96	4.2	3.92	4.12	2904100	4.12	up	up	correct
PGNY.US	Progyny Inc	20260429	18.25	18.475	18.08	18.42	1098100	18.42	up	up	correct
PHAR.US	Pharming Group NV	20260429	16.46	16.57	16.355	16.355	2400	16.355	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260429	11.28	12.23	10.95	11.78	2933700	11.78	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260429	1.2	1.21	1.18	1.18	63100	1.18	down	down	correct
PHUN.US	Phunware Inc	20260429	2.24	2.24	2.12	2.16	121300	2.16	down	down	correct
PHVS.US	Pharvaris N.V	20260429	29	30.2781	28.5	29.83	961559	29.83	up	up	correct
PI.US	Impinj Inc	20260429	121.17	124.594	119.4	120.04	1044400	120.04	down	down	correct
PIIVX.US	PIIVX	20260429	48.33	48.33	48.33	48.33	0	48.33
PINC.US	Premier Inc	20260429	21.3	21.3	21.3	21.3	100	21.3
PKBK.US	Parke Bancorp Inc	20260429	30.31	30.48	29.74	30.05	74589	30.05	down	up	incorrect
PKOH.US	Park	20260429	29.4	29.68	27.82	29.67	86900	29.5419	up	down	incorrect
PLAB.US	Photronics Inc	20260429	48.86	48.86	47.43	47.77	737200	47.77	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20260429	11.3	11.4	10.57	11.14	2152000	11.14	down	up	incorrect
PLBC.US	Plumas Bancorp	20260429	52.01	52.01	50.67	50.87	38400	50.5409	down	down	correct
PLBY.US	PLBY Group Inc	20260429	1.73	1.745	1.69	1.72	184497	1.72	down	down	correct
PLCE.US	The Children's Place Inc	20260429	3.2	3.23	3.15	3.18	124400	3.18	down	down	correct
PLMR.US	Palomar Holdings Inc	20260429	126.2	126.2	123.44	124	135500	124	down	up	incorrect
PLPC.US	Preformed Line Products Company	20260429	356.32	365.6	328.55	337.29	210500	337.29	down	up	incorrect
PLRX.US	Pliant Therapeutics Inc	20260429	1.2	1.22	1.18	1.21	290764	1.21	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20260429	21.55	21.67	20.05	20.21	226100	20.21	down	up	incorrect
PLTK.US	Playtika Holding Corp	20260429	3.45	3.5	3.42	3.49	536600	3.49	up	down	incorrect
PLUG.US	Plug Power Inc	20260429	3.14	3.44	3.06	3.41	133462100	3.41	up	down	incorrect
PLUS.US	ePlus inc	20260429	83.26	83.81	82.43	83.24	124600	83.24	down	up	incorrect
PLXS.US	Plexus Corp	20260429	248.54	252.52	244.18	250.6	595400	250.6	up	up	correct
PMAAX.US	PMAAX	20260429	10.1	10.1	10.1	10.1	0	10.1
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260429	0.748	0.78	0.748	0.75	19900	0.75	up	up	correct
PMFLX.US	PMFLX	20260429	10.1	10.1	10.1	10.1	0	10.0649
PMT.US	PC	20260429	18.45	18.5599	18.4	18.4	8680	18.4	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260429	18.18	18.18	16.88	16.94	26700	16.94	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260429	1.4	1.405	1.38	1.39	205100	1.39	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260429	1.29	1.3	1.18	1.23	269300	1.23	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260429	99.35	99.43	97.13	97.71	1365158	97.2162	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260429	4.6	4.64	4.57	4.6	295000	4.6
PNRG.US	PrimeEnergy Resources Corporation	20260429	214.94	217.35	207.14	214.04	83500	214.04	down	down	correct
PNTG.US	The Pennant Group Inc	20260429	30.54	31.57	30.35	30.71	234200	30.71	up	up	correct
PODD.US	Insulet Corporation	20260429	181.46	182.91	158.35	160.02	4046900	160.02	down	down	correct
POLA.US	Polar Power Inc	20260429	1.9	1.91	1.71	1.81	338074	1.81	down	down	correct
POOL.US	Pool Corporation	20260429	215.72	215.82	208.51	209.61	708700	209.61	down	down	correct
POW.US	Powered Brands	20260429	30.04	30.5	29.83	29.99	57500	29.99	down	down	correct
POWI.US	Power Integrations Inc	20260429	67.92	71.67	67.89	69.69	1317900	69.69	up	up	correct
POWL.US	Powell Industries Inc	20260429	264.14	264.65	249.04	253.49	492100	253.49	down	down	correct
POWW.US	AMMO Inc	20260429	2.03	2.06	2	2.03	321400	2.03
POWWP.US	AMMO Inc	20260429	24.85	24.891	24.85	24.891	5300	24.891	up	up	correct
PPBT.US	Purple Biotech Ltd	20260429	4.37	4.44	4.23	4.23	3400	4.23	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20260429	32.76	33.03	31.06	31.15	2330000	31.15	down	down	correct
PPIH.US	Perma	20260429	32.51	33.01	31.36	31.51	80800	31.51	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260429	4.2	4.2	3.5201	3.65	665081	3.65	down	down	correct
PPTA.US	Midas Gold Corp.	20260429	26.99	27.28	26.1	26.24	1260700	26.24	down	down	correct
PRAA.US	PRA Group Inc	20260429	22.11	22.4	21.48	21.91	291000	21.91	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260429	319	325.085	315.455	323.19	363600	323.19	up	up	correct
PRCH.US	Porch Group Inc	20260429	10.1	10.83	9.9	10.13	6957100	10.13	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260429	22.82	23.37	21.28	21.71	2158900	21.71	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260429	33.48	34.61	33.48	34.34	533700	34.34	up	up	correct
PRFX.US	PainReform Ltd	20260429	2.06	2.06	1.88	1.88	42237	1.88	down	down	correct
PRGS.US	Progress Software Corporation	20260429	27.49	28	27.1	27.26	855900	27.26	down	down	correct
PRIM.US	Primoris Services Corporation	20260429	168.52	170.93	165.91	166.07	516200	166.07	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260429	47.43	47.43	47.43	47.43	0	47.43
PRLD.US	Prelude Therapeutics Incorporated	20260429	4.31	4.37	4.04	4.27	453700	4.27	down	down	correct
PRLVX.US	PRLVX	20260429	46.48	46.48	46.48	46.48	0	46.48
PROF.US	Profound Medical Corp	20260429	6.76	6.76	6.5	6.55	34600	6.55	down	up	incorrect
PROV.US	Provident Financial Holdings Inc	20260429	17.25	17.25	16.95	17.2	5000	17.2	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20260429	0.1492	0.1492	0.114	0.1381	7371	0.1381	down	up	incorrect
PRPL.US	Purple Innovation Inc	20260429	0.518	0.5342	0.49	0.4901	887997	0.4901	down	up	incorrect
PRPO.US	Precipio Inc	20260429	31.19	31.75	29.14	29.8	50400	29.8	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20260429	1.52	1.55	1.43	1.54	1158780	1.54	up	down	incorrect
PRTA.US	Prothena Corporation plc	20260429	11.46	11.46	10.74	10.87	397881	10.87	down	down	correct
PRTC.US	PureTech Health plc	20260429	17.75	17.8	17.12	17.4	16700	17.4	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260429	5.36	5.43	5.13	5.14	107600	5.14	down	down	correct
PRTS.US	CarParts.com Inc	20260429	0.96	0.9777	0.94	0.9488	553308	0.9488	down	down	correct
PRVA.US	Privia Health Group Inc	20260429	24.58	24.79	24.315	24.69	1265500	24.69	up	up	correct
PSA.US	PQ	20260429	15.56	15.56	15.4472	15.45	15637	15.45	down	down	correct
PSEC.US	Prospect Capital Corporation	20260429	2.72	2.73	2.68	2.69	6770300	2.69	down	down	correct
PSHG.US	Performance Shipping Inc	20260429	1.89	1.94	1.88	1.9	30200	1.9	up	up	correct
PSMT.US	PriceSmart Inc	20260429	154.94	156.12	153.07	153.89	165700	153.89	down	down	correct
PSNL.US	Personalis Inc	20260429	5.47	5.47	4.955	5.04	2196700	5.04	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260429	17.41	17.41	17.41	17.41	0	17.41
PSTV.US	Plus Therapeutics Inc	20260429	6.1	6.19	5.5	5.6	127600	5.6	down	down	correct
PTC.US	PTC Inc	20260429	136.23	137.68	134.56	137.5	1068700	137.5	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260429	69.05	69.18	63.655	64.55	4238900	64.55	down	down	correct
PTEN.US	Patterson	20260429	12	12.4	11.96	12.35	7523300	12.35	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260429	100.27	100.35	98.11	98.52	576700	98.52	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260429	1.08	1.2	0.88	0.88	11400	0.88	down	up	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20260429	6.07	6.165	5.91	5.92	1359700	5.92	down	up	incorrect
PTON.US	Peloton Interactive Inc	20260429	5.26	5.62	5.22	5.57	10658500	5.57	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260429	0.007	0.007	0.007	0.007	16300	0.007
PUBM.US	PubMatic Inc	20260429	9.7	9.77	9.51	9.72	450100	9.72	up	down	incorrect
PUCK.US	Goal Acquisitions Corp	20260429	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260429	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260429	1.296	1.296	1.24	1.24	15100	1.24	down	up	incorrect
PWP.US	Perella Weinberg Partners	20260429	21.87	22.03	21.18	21.42	767400	21.42	down	down	correct
PXLW.US	Pixelworks Inc	20260429	5.81	5.82	5.54	5.73	27800	5.73	down	down	correct
PXS.US	Pyxis Tankers Inc	20260429	4.38	4.49	4.32	4.4	51400	4.4	up	up	correct
PYPD.US	PolyPid Ltd	20260429	4.55	4.6	4.28	4.53	41600	4.53	down	down	correct
PYPL.US	PayPal Holdings Inc	20260429	49.41	51.87	49.22	50.94	18531700	50.94	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260429	1.7	1.73	1.635	1.66	278000	1.66	down	down	correct
PZZA.US	Papa John's International Inc	20260429	36.09	36.56	34.81	35.03	616900	35.03	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260429	151.45	157.29	151	156	37571200	156	up	up	correct
QCRH.US	QCR Holdings Inc	20260429	91.75	92.8	89.62	90.45	92803	90.45	down	down	correct
QDEL.US	Quidel Corporation	20260429	11.92	12.1	11.19	11.49	2129300	11.49	down	down	correct
QFIN.US	360 DigiTech Inc	20260429	12.94	13.085	12.61	12.62	955300	12.62	down	down	correct
QH.US	Quhuo Limited	20260429	2.2	2.98	2.2	2.98	4806	2.98	up	up	correct
QLYS.US	Qualys Inc	20260429	84.66	90.23	83.96	89.6	1253100	89.6	up	down	incorrect
QMCO.US	Quantum Corporation	20260429	6.74	6.88	6.47	6.81	272700	6.81	up	down	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260429	5.3	6.2	5.3	5.93	24600	5.93	up	down	incorrect
QNST.US	QuinStreet Inc	20260429	13.17	13.27	12.915	12.96	447094	12.96	down	up	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260429	29.92	29.96	29.59	29.74	75000	29.74	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260429	1.15	1.15	1.13	1.14	9100	1.14	down	down	correct
QRVO.US	Qorvo Inc	20260429	85.47	87.26	85	86.48	930900	86.48	up	up	correct
QSI.US	Quantum	20260429	0.902	0.907	0.863	0.865	3449600	0.865	down	down	correct
QSIAW.US	Quantum	20260429	0.1994	0.1994	0.1994	0.1994	5279	0.1994
QTRX.US	Quanterix Corporation	20260429	3.32	3.343	2.95	3.05	1568200	3.05	down	up	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20260429	8.52	8.52	7.98	8.28	11370400	8.28	down	up	incorrect
QUIK.US	QuickLogic Corporation	20260429	13.93	14.73	13.5	14.1	486784	14.1	up	down	incorrect
QURE.US	uniQure N.V	20260429	18.07	18.09	16.6	16.73	1673900	16.73	down	down	correct
RAIL.US	FreightCar America Inc	20260429	8.59	8.6	8.1	8.13	149200	8.13	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260429	2.2	2.25	2.2	2.235	7400	2.235	up	up	correct
RAND.US	Rand Capital Corporation	20260429	10.8	11.04	10.7049	10.71	2148	10.71	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260429	0.87	0.874	0.83	0.874	447100	0.874	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260429	24.13	24.76	23.71	24.18	2058700	24.18	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260429	2.85	2.88	2.69	2.73	11800	2.73	down	down	correct
RBB.US	RBB Bancorp	20260429	24.15	24.4	23.665	23.87	90200	23.71	down	down	correct
RBBN.US	Ribbon Communications Inc	20260429	2.5	2.59	2.29	2.38	2087800	2.38	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260429	76.02	76.51	74.81	74.96	44913	74.96	down	down	correct
RBCN.US	Rubicon Technology Inc	20260429	3.7	3.7	3.7	3.7	1000	3.7
RBKB.US	Rhinebeck Bancorp Inc	20260429	16.09	16.2	16.09	16.09	6906	16.09
RCAT.US	Red Cat Holdings Inc	20260429	11.35	11.35	10.58	11.07	6261300	11.07	down	down	correct
RCEL.US	AVITA Medical Inc	20260429	4.27	4.27	4.11	4.23	141200	4.23	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260429	9.11	9.11	9.11	9.11	0	9.11
RCICX.US	Resource Credit Income Fund Class C	20260429	9.23	9.23	9.23	9.23	0	9.23
RCIIX.US	Resource Credit Income Fund Class I Shar	20260429	9.11	9.11	9.11	9.11	0	9.11
RCILX.US	RCILX	20260429	9.11	9.11	9.11	9.11	0	9.11
RCIWX.US	Resource Credit Income Fund Class W Shar	20260429	9.1	9.1	9.1	9.1	0	9.1
RCKT.US	Rocket Pharmaceuticals Inc	20260429	3.39	3.485	3.31	3.48	2126600	3.48	up	up	correct
RCKY.US	Rocky Brands Inc	20260429	38.5	40.27	34.875	36.21	331676	36.21	down	down	correct
RCMT.US	RCM Technologies Inc	20260429	31.44	31.68	30.14	31.4	51200	31.4	down	down	correct
RCON.US	Recon Technology Ltd	20260429	0.97	1	0.93	1	24300	1	up	up	correct
RDCM.US	RADCOM Ltd	20260429	16.03	16.18	15.38	15.52	217000	15.52	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260429	1.012	1.04	1.01	1.04	28900	1.04	up	up	correct
RDI.US	Reading International Inc	20260429	1.13	1.13	1.08	1.1	17700	1.1	down	down	correct
RDIB.US	Reading International Inc	20260429	9.2	9.5	9.2	9.5	524	9.5	up	up	correct
RDNT.US	RadNet Inc	20260429	57.29	58.75	55.63	55.89	904500	55.89	down	down	correct
RDVT.US	Red Violet Inc	20260429	37.95	38.63	36.8	37.77	101000	37.77	down	down	correct
RDWR.US	Radware Ltd	20260429	25.89	26.47	25.51	26.27	345300	26.27	up	up	correct
REAL.US	The RealReal Inc	20260429	11.79	12	11.525	11.77	2762100	11.77	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260429	2.22	2.28	2.12	2.15	4678475	2.15	down	down	correct
REE.US	REE Automotive Ltd.	20260429	0.56	0.57	0.56	0.57	16700	0.57	up	up	correct
REED.US	Reed's Inc	20260429	3.64	4.1	3.15	3.7	39000	3.7	up	up	correct
REFR.US	Research Frontiers Incorporated	20260429	0.93	0.95	0.93	0.94	2500	0.94	up	up	correct
REG.US	Regency Centers Corporation	20260429	79.75	80.38	78.78	79.38	1549100	79.38	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260429	705.11	708.8	668.85	686.36	1835000	686.36	down	down	correct
REKR.US	Rekor Systems Inc	20260429	0.838	0.843	0.781	0.791	1595700	0.791	down	down	correct
RELI.US	Reliance Global Group Inc	20260429	505	505	490	490	3900	490	down	down	correct
RELL.US	Richardson Electronics Ltd	20260429	14.16	14.17	13.6	13.75	91700	13.75	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260429	21.55	21.96	21.42	21.89	2831800	21.89	up	up	correct
REPL.US	Replimune Group Inc	20260429	2.51	2.544	2.335	2.38	4019700	2.38	down	down	correct
RETO.US	ReTo Eco	20260429	0.62	0.65	0.6161	0.6301	125304	0.6301	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260429	20.86	20.97	20.44	20.56	1186400	20.56	down	down	correct
RFIL.US	RF Industries Ltd	20260429	13.66	14.219	13.1	13.23	137092	13.23	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260429	28.7	29.502	28.5	28.95	63900	28.95	up	up	correct
RGCO.US	RGC Resources Inc	20260429	21.93	22.4	21.93	22.16	7000	22.16	up	up	correct
RGEN.US	Repligen Corporation	20260429	116.33	117.65	110.58	113.11	863400	113.11	down	down	correct
RGLD.US	Royal Gold Inc	20260429	233.63	233.89	229.26	231.02	886800	231.02	down	down	correct
RGNX.US	REGENXBIO Inc	20260429	8.68	8.68	8.15	8.4	654100	8.4	down	down	correct
RGP.US	Resources Connection Inc	20260429	4.1	4.115	4.035	4.09	202224	4.09	down	down	correct
RIBT.US	RiceBran Technologies	20260429	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260429	25.46	25.62	25.04	25.22	29000	25.22	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20260429	30.1	30.41	29.01	29.22	265125	29.22	down	up	incorrect
RILY.US	B. Riley Financial Inc	20260429	7.97	8.05	7.3	7.56	1095400	7.56	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20260429	24.85	24.85	24.74	24.8	101800	24.8	down	down	correct
RILYP.US	B. Riley Financial Inc	20260429	11.58	12.81	11.58	12	14300	12	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260429	19.24	19.836	19.14	19.61	34700	19.61	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260429	17.71	17.93	17.655	17.73	47400	17.73	up	up	correct
RIOT.US	Riot Blockchain Inc	20260429	16.565	16.57	15.31	15.98	18305800	15.98	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260429	16	16.14	15.875	16.06	16223600	16.06	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260429	1.07	1.079	1.06	1.06	3900	1.06	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260429	77.86	78.01	73.99	77.02	17751400	77.02	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260429	13.17	13.37	12.54	12.57	3651800	12.57	down	up	incorrect
RLMD.US	Relmada Therapeutics Inc	20260429	7.24	7.39	7.085	7.37	846904	7.37	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20260429	8.76	9.1	8.5	8.88	147700	8.88	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20260429	15.6	15.7	15.341	15.6	72200	15.6
RMBS.US	Rambus Inc	20260429	109	116	108.45	112.16	5061400	112.16	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260429	2.4	2.54	2.4	2.46	31000	2.46	up	up	correct
RMNI.US	Rimini Street Inc	20260429	3.44	3.44	3.35	3.39	252500	3.39	down	down	correct
RMR.US	The RMR Group Inc	20260429	17.93	17.973	17.16	17.36	149600	17.36	down	down	correct
RMTI.US	Rockwell Medical Inc	20260429	0.9	0.9	0.8604	0.8999	180302	0.8999	down	down	correct
RNA.US	Avidity Biosciences Inc	20260429	12.5	13.06	12.5	12.99	162606	12.99	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260429	8.3	8.54	8.165	8.4	10122	8.4	up	up	correct
RNST.US	Renasant Corporation	20260429	40.79	40.8	39.76	39.82	1249600	39.82	down	down	correct
RNW.US	Renew Energy Global PLC	20260429	5.03	5.14	5.03	5.07	986800	5.07	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260429	0.004	0.004	0.004	0.004	33000	0.004
RNXT.US	RenovoRx Inc. Common Stock	20260429	0.82	0.851	0.801	0.831	421000	0.831	up	up	correct
ROAD.US	Construction Partners Inc	20260429	117.08	119.14	115.04	115.35	251900	115.35	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260429	39.88	40	37.46	37.53	365700	37.53	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260429	27.74	27.935	27.45	27.52	4372000	27.52	down	down	correct
ROKU.US	Roku Inc	20260429	112.47	113.39	111.21	112.62	1577000	112.62	up	up	correct
ROOT.US	Root Inc	20260429	53.94	54.46	51	51.905	239300	51.905	down	down	correct
ROST.US	Ross Stores Inc	20260429	225.06	227.08	224.74	225.08	2021600	225.08	up	down	incorrect
RPAY.US	Repay Holdings Corporation	20260429	4.01	4.02	3.76	3.77	797300	3.77	down	up	incorrect
RPD.US	Rapid7 Inc	20260429	5.86	5.895	5.735	5.85	1754700	5.85	down	up	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260429	2.45	2.45	2.29	2.3	168100	2.3	down	up	incorrect
RPRX.US	Royalty Pharma plc	20260429	49.31	50.14	49.21	49.49	3050500	49.49	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20260429	95	97.42	92.77	93.32	53900	93.32	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260429	3.85	3.85	3.52	3.58	215900	3.58	down	down	correct
RRR.US	Red Rock Resorts Inc	20260429	55.49	56.61	55.235	56.06	1260700	56.06	up	up	correct
RSSS.US	Research Solutions Inc	20260429	2.5	2.53	2.46	2.48	40400	2.48	down	down	correct
RSVR.US	Reservoir Media Inc	20260429	9.94	9.94	9.74	9.81	71200	9.81	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20260429	0.21	0.21	0.21	0.21	0	0.21
RUN.US	Sunrun Inc	20260429	12.87	12.9	11.68	11.93	11608800	11.93	down	up	incorrect
RUSHA.US	Rush Enterprises Inc	20260429	72.58	76.54	71.58	71.98	609700	71.98	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20260429	75.31	77.55	70.78	71.18	195200	71.18	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20260429	143.03	144.15	139.78	140.55	2790500	140.55	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260429	0.88	0.9	0.82	0.87	242400	0.87	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260429	5.31	5.37	5.14	5.17	63600	5.17	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260429	6.51	6.6	6.425	6.5	405100	6.5	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260429	3.37	3.39	3.2	3.3	12199500	3.3	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260429	7.1	7.1	6.76	6.81	443854	6.81	down	down	correct
RXT.US	Rackspace Technology Inc	20260429	1.5	1.53	1.4338	1.47	2993229	1.47	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260429	54.28	54.62	53.72	53.91	1297000	53.91	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260429	82.83	83.185	80.06	82.12	580800	82.12	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260429	25.15	25.21	25.14	25.17	4300	25.17	up	up	correct
RZLT.US	Rezolute Inc	20260429	3.1	3.19	3.03	3.12	1254100	3.12	up	up	correct
SABR.US	Sabre Corporation	20260429	1.8	1.84	1.765	1.81	2787800	1.81	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260429	3.51	3.575	3.41	3.48	322000	3.48	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260429	0.0358	0.0358	0.0358	0.0358	1350	0.0358
SAFT.US	Safety Insurance Group Inc	20260429	76.83	76.83	75.22	75.39	81800	75.39	down	down	correct
SAIA.US	Saia Inc	20260429	441.4	451.32	417.27	422.04	681800	422.04	down	down	correct
SALM.US	Salem Media Group Inc	20260429	0.4399	0.4399	0.4045	0.4148	10745	0.4148	down	up	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20260429	13.41	13.41	13.14	13.21	19000	13.21	down	up	incorrect
SANA.US	Sana Biotechnology Inc	20260429	3.325	3.325	3.045	3.25	3977600	3.25	down	up	incorrect
SANM.US	Sanmina Corporation	20260429	217.67	219.04	205.07	208.67	1546200	208.67	down	up	incorrect
SATS.US	EchoStar Corporation	20260429	123.34	124	119.49	119.78	9060900	119.78	down	down	correct
SAVA.US	Cassava Sciences Inc	20260429	1.56	1.56	1.43	1.44	433014	1.44	down	down	correct
SBAC.US	SBA Communications Corporation	20260429	217.59	219.5	215.01	215.97	1109200	215.97	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260429	32.51	32.51	30.93	31.28	1565500	31.28	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260429	7.24	7.26	6.88	7	8935900	7	down	down	correct
SBFG.US	SB Financial Group Inc	20260429	21.9	22.09	21.25	21.25	17900	21.25	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20260429	15.56	15.57	15.235	15.25	290199	15.25	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20260429	24.75	25.095	24.64	24.88	835599	24.88	up	up	correct
SBNY.US	Signature Bank	20260429	0.552	0.68	0.552	0.68	8300	0.68	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260429	20.33	20.64	20.12	20.35	5386900	20.35	up	up	correct
SBSI.US	Southside Bancshares Inc	20260429	32.98	33.05	32.2	32.6	88200	32.6	down	down	correct
SBUX.US	Starbucks Corporation	20260429	102	107.27	100.08	105.5	25449200	105.5	up	up	correct
SCHL.US	Scholastic Corporation	20260429	40.78	41.15	39.94	40.23	391300	40.03	down	down	correct
SCKT.US	Socket Mobile Inc	20260429	0.92	0.92	0.87	0.87	4000	0.87	down	down	correct
SCOR.US	comScore Inc	20260429	7.43	7.69	7.4	7.56	3751	7.56	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260429	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260429	40.52	40.72	40.105	40.3	245111	40.3	down	down	correct
SCVL.US	Shoe Carnival Inc	20260429	18.39	18.6	18.17	18.3	254800	18.3	down	down	correct
SCYX.US	SCYNEXIS Inc	20260429	0.9722	0.9925	0.93	0.9343	188415	0.9343	down	down	correct
SDGR.US	Schrödinger Inc	20260429	12.15	12.28	11.59	11.76	1230100	11.76	down	down	correct
SEAC.US	SeaChange International Inc	20260429	3.51	3.51	3.51	3.51	0	3.51
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260429	6.41	6.455	6.05	6.24	77000	6.24	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20260429	0.051	0.051	0.051	0.051	0	0.051
SEDG.US	SolarEdge Technologies Inc	20260429	44	44.095	39.37	41.58	4064000	41.58	down	down	correct
SEED.US	Origin Agritech Limited	20260429	1.2	1.21	1.14	1.18	24300	1.18	down	down	correct
SEER.US	Seer Inc	20260429	1.93	1.93	1.8535	1.88	280443	1.88	down	down	correct
SEIC.US	SEI Investments Company	20260429	91.49	91.74	89.99	90.87	932900	90.87	down	down	correct
SELF.US	Global Self Storage Inc	20260429	5.3	5.54	5.3	5.53	62500	5.53	up	up	correct
SENEA.US	Seneca Foods Corporation	20260429	135.32	137.5	133.66	134.71	74800	134.71	down	down	correct
SENEB.US	Seneca Foods Corporation	20260429	135	135	135	135	200	135
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260429	1.98	2.081	1.98	1.99	7400	1.99	up	down	incorrect
SFBC.US	Sound Financial Bancorp Inc	20260429	41.52	41.52	41.01	41.15	11692	41.15	down	up	incorrect
SFBS.US	ServisFirst Bancshares Inc	20260429	78.9	79.625	77.9	78.26	186200	78.26	down	up	incorrect
SFIX.US	Stitch Fix Inc	20260429	3.7	3.78	3.62	3.67	1022600	3.67	down	up	incorrect
SFM.US	Sprouts Farmers Market Inc	20260429	70.44	71.4	69.29	71.13	2724400	71.13	up	down	incorrect
SFNC.US	Simmons First National Corporation	20260429	21.45	21.72	21.17	21.25	1125000	21.25	down	down	correct
SFST.US	Southern First Bancshares Inc	20260429	57.46	58.15	55.61	55.85	103600	55.85	down	down	correct
SGA.US	Saga Communications Inc	20260429	11.28	11.29	11	11.01	13100	11.01	down	down	correct
SGC.US	Superior Group of Companies Inc	20260429	11.42	11.48	11.25	11.32	24700	11.32	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260429	4.35	4.35	3.96	3.97	278700	3.97	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260429	21.475	22.74	20.55	21.78	4209000	21.78	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260429	0.12	0.15	0.12	0.13	49165100	0.13	up	up	correct
SGRP.US	SPAR Group Inc	20260429	0.65	0.7	0.61	0.62	39100	0.62	down	down	correct
SGRY.US	Surgery Partners Inc	20260429	14.16	14.23	13.76	13.87	930800	13.87	down	down	correct
SHBI.US	Shore Bancshares Inc	20260429	19.55	19.88	19.07	19.12	255702	19.12	down	down	correct
SHC.US	Sotera Health Company	20260429	15.43	15.64	15.225	15.45	2929100	15.45	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260429	16.42	16.51	15.02	15.09	498300	15.09	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260429	14.9	15.07	14.52	14.66	200000	14.66	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260429	7.65	7.74	7.18	7.34	2876100	7.34	down	down	correct
SHO.US	PI	20260429	20.2	20.2	19.83	20.2	12191	20.2
SHOO.US	Steven Madden Ltd	20260429	37.17	37.6	36.65	36.97	922300	36.97	down	down	correct
SIBN.US	SI	20260429	12.27	12.27	11.8	11.93	540471	11.93	down	down	correct
SIEB.US	Siebert Financial Corp	20260429	1.89	1.915	1.75	1.75	36471	1.75	down	up	incorrect
SIFY.US	Sify Technologies Limited	20260429	14.92	15.22	14.86	15.04	16500	15.04	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20260429	4.56	4.56	4.49	4.53	370900	4.53	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260429	85.1	86.04	83.83	84.68	497600	84.68	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260429	16.62	16.65	16.51	16.58	2100	16.58	down	down	correct
SILC.US	Silicom Ltd	20260429	27.27	28.7	27.1	28.13	37600	28.13	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260429	195	217.98	192.8	217.5	4374100	217.5	up	up	correct
SINT.US	Sintx Technologies Inc	20260429	2.1	2.15	1.99	1.99	61000	1.99	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260429	26.26	26.87	26.09	26.76	7776400	26.76	up	up	correct
SISI.US	Shineco Inc	20260429	0.167	0.167	0.167	0.167	0	0.167
SITM.US	SiTime Corporation	20260429	523.34	538	511.53	527.2	341300	527.2	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260429	1.112	1.13	1.1	1.1	2200	1.1	down	down	correct
SKIN.US	The Beauty Health Company	20260429	0.802	0.841	0.793	0.804	802100	0.804	up	up	correct
SKYT.US	SkyWater Technology Inc	20260429	31.12	31.295	30	30.51	1066295	30.51	down	down	correct
SKYW.US	SkyWest Inc	20260429	81.99	82.75	80	80.5	568900	80.5	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260429	215.5	217.33	215.5	217.19	408800	217.19	up	up	correct
SLDB.US	Solid Biosciences Inc	20260429	7.34	7.4	6.86	7.05	1132345	7.05	down	down	correct
SLGC.US	Somalogic Inc	20260429	19.38	19.38	19.37	19.37	2300	19.37	down	down	correct
SLGL.US	Sol	20260429	71.9	73.5	68.25	71.4	26600	71.4	down	down	correct
SLGN.US	Silgan Holdings Inc	20260429	39.91	42.11	39.24	39.55	1388400	39.55	down	down	correct
SLM.US	SLM Corporation	20260429	23.44	23.61	22.54	22.99	3533200	22.99	down	down	correct
SLMBP.US	SLM Corporation	20260429	74.5	74.5	74.39	74.41	1500	74.41	down	down	correct
SLN.US	Silence Therapeutics plc	20260429	7.7	7.7	6.89	7.11	501400	7.11	down	down	correct
SLNG.US	Stabilis Solutions Inc	20260429	4.13	4.21	4.04	4.18	27300	4.18	up	up	correct
SLNH.US	Soluna Holdings Inc	20260429	1.06	1.35	0.91	1.28	40081400	1.28	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260429	6.97	7.91	6.97	7.75	13700	7.75	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20260429	52.77	52.86	52.77	52.78	2381600	52.78	up	up	correct
SLP.US	Simulations Plus Inc	20260429	14.69	14.81	13.96	13.99	321600	13.99	down	down	correct
SLRC.US	SLR Investment Corp	20260429	15.58	15.65	15.39	15.64	538300	15.64	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260429	4.88	4.92	4.66	4.67	3491500	4.67	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260429	25.58	25.607	25.58	25.607	500	25.607	up	down	incorrect
SMBC.US	Southern Missouri Bancorp Inc	20260429	69.52	69.9	67.76	68.19	93900	68.19	down	up	incorrect
SMBK.US	SmartFinancial Inc	20260429	42.58	42.99	41.55	41.76	47200	41.76	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20260429	27.03	27.09	25.46	26.32	26097100	26.32	down	down	correct
SMID.US	Smith	20260429	32.88	33.98	32.7	33.15	11800	33.15	up	up	correct
SMIT.US	Schmitt Industries Inc	20260429	0.0277	0.0277	0.0277	0.0277	0	0.0277
SMMT.US	Summit Therapeutics Inc	20260429	21.61	21.61	20.55	20.83	2760300	20.83	down	down	correct
SMPL.US	The Simply Good Foods Company	20260429	13.79	13.86	13.46	13.59	2625200	13.59	down	down	correct
SMSI.US	Smith Micro Software Inc	20260429	0.82	0.83	0.79	0.82	255700	0.82
SMTC.US	Semtech Corporation	20260429	96	99.42	95.16	98.29	2365300	98.29	up	up	correct
SMTI.US	Sanara MedTech Inc	20260429	18.94	19.1	17.85	18.2	39400	18.2	down	down	correct
SNAX.US	Stryve Foods Inc	20260429	0.03	0.03	0.03	0.03	4051	0.03
SNBR.US	Sleep Number Corporation	20260429	3.25	3.35	2.54	3.03	4557257	3.03	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260429	16.12	16.7	15.42	15.65	889133	15.65	down	down	correct
SND.US	Smart Sand Inc	20260429	5.35	5.39	5.255	5.34	232500	5.34	down	down	correct
SNDL.US	Sundial Growers Inc	20260429	1.37	1.4	1.31	1.315	6138300	1.315	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260429	20.99	21.01	20.37	20.63	2437800	20.63	down	down	correct
SNES.US	SenesTech Inc	20260429	1.45	1.48	1.41	1.415	15300	1.415	down	down	correct
SNEX.US	StoneX Group Inc	20260429	105.12	105.56	102.1	103.65	514700	103.65	down	down	correct
SNFCA.US	Security National Financial Corporation	20260429	9.87	9.87	9.5	9.61	28142	9.61	down	down	correct
SNGX.US	Soligenix Inc	20260429	0.42	0.42	0.33	0.34	3905600	0.34	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260429	1.05	1.1	1.02	1.06	212700	1.06	up	up	correct
SNPS.US	Synopsys Inc	20260429	480	481.62	471.7	481.22	1159500	481.22	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260429	29.11	29.765	26.31	28.3	26100	28.3	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260429	2.71	2.85	2.71	2.78	37200	2.78	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260429	1.89	1.98	1.88	1.94	3100	1.94	up	up	correct
SNY.US	Sanofi	20260429	45.67	46.17	45.43	46.03	2825600	46.03	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260429	16.55	16.59	15.5	15.525	200480800	15.525	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260429	15	15.594	14.276	15.594	1200	15.594	up	up	correct
SOHON.US	Sotherly Hotels Inc	20260429	17	17	17	17	0	17
SOHOO.US	Sotherly Hotels Inc	20260429	10.67	11	10.62	11	1100	11	up	up	correct
SOHU.US	Sohu.com Limited	20260429	15.56	15.61	15.36	15.51	31200	15.51	down	down	correct
SONM.US	Sonim Technologies Inc	20260429	4.35	4.84	4.25	4.79	14100	4.79	up	up	correct
SONO.US	Sonos Inc	20260429	14.36	14.87	14.35	14.67	1541400	14.67	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260429	0.401	0.425	0.375	0.396	305900	0.396	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260429	4.99	5.305	4.98	5.28	71277	5.28	up	up	correct
SOTK.US	Sono	20260429	4.69	4.935	4.69	4.81	23875	4.81	up	up	correct
SPCB.US	SuperCom Ltd	20260429	8.55	9.23	8.23	9	127500	9	up	up	correct
SPFI.US	South Plains Financial Inc	20260429	41.07	41.525	38.105	40.6	263500	40.6	down	down	correct
SPOK.US	Spok Holdings Inc	20260429	11.47	11.53	11.03	11.05	263496	11.05	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260429	54.9	57.36	54.33	55.52	47300	55.52	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260429	2.65	2.66	2.471	2.53	828500	2.53	down	down	correct
SPSC.US	SPS Commerce Inc	20260429	55	55.6	54.01	55.18	491100	55.18	up	up	correct
SPT.US	Sprout Social Inc	20260429	5.985	6.03	5.83	5.92	1064000	5.92	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260429	1.35	1.425	1.34	1.42	663000	1.42	up	up	correct
SPWR.US	SunPower Corporation	20260429	0.895	0.895	0.823	0.83	1930400	0.83	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260429	3.49	3.709	3.385	3.7	16855	3.7	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260429	6.44	6.44	6.35	6.35	9800	6.35	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260429	12.4	13	12.19	12.62	5088200	12.62	up	up	correct
SRAX.US	SRAX Inc	20260429	0.01	0.01	0.01	0.01	0	0.01
SRCE.US	1st Source Corporation	20260429	73.98	74.11	72.21	72.6	146700	72.6	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20260429	0.0008	0.0009	0.0008	0.0009	34130	0.0009	up	down	incorrect
SRPT.US	Sarepta Therapeutics Inc	20260429	20.89	20.89	20.3	20.67	1450300	20.67	down	up	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260429	59.16	59.16	59.16	59.16	0	59.16
SRRK.US	Scholar Rock Holding Corporation	20260429	46.16	47.56	45.25	46.3	1754800	46.3	up	down	incorrect
SRTS.US	Sensus Healthcare Inc	20260429	3.88	3.985	3.8	3.9	13100	3.9	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260429	30.56	32.5	28.955	31.56	129500	31.56	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260429	0.017	0.017	0.017	0.017	6487	0.017
SSB.US	South State Corporation	20260429	97.97	98.94	96.05	96.55	1031000	96.55	down	down	correct
SSBI.US	Summit State Bank	20260429	13.75	13.82	13.66	13.66	8000	13.66	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20260429	0.13	0.16	0.13	0.14	8900	0.14	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20260429	68.95	69.65	68.37	69.49	1993700	69.49	up	up	correct
SSP.US	The E.W. Scripps Company	20260429	4.56	4.57	4.42	4.46	535700	4.46	down	down	correct
SSRM.US	SSR Mining Inc	20260429	28.88	28.88	28.07	28.17	2997500	28.17	down	down	correct
SSSS.US	SuRo Capital Corp	20260429	13.3	13.35	13	13.15	145500	13.15	down	down	correct
SSTI.US	ShotSpotter Inc	20260429	6.85	6.87	6.74	6.87	96400	6.87	up	up	correct
SSYS.US	Stratasys Ltd	20260429	8.55	8.55	8.36	8.47	467300	8.47	down	down	correct
STAA.US	STAAR Surgical Company	20260429	26.73	26.73	25.21	25.48	593100	25.48	down	down	correct
STAB.US	Statera Biopharma Inc	20260429	0.0001	0.0001	0.0001	0.0001	101	0.0001
STBA.US	S&T Bancorp Inc	20260429	44.2	44.45	43.48	43.77	272800	43.77	down	up	incorrect
STEP.US	StepStone Group Inc	20260429	51.68	52.27	50.32	51.09	676900	51.09	down	up	incorrect
STGW.US	MDC Partners Inc	20260429	6.72	6.79	6.56	6.69	1399900	6.69	down	down	correct
STIM.US	Neuronetics Inc	20260429	1.66	1.71	1.61	1.7	1871200	1.7	up	up	correct
STKL.US	SunOpta Inc	20260429	6.49	6.49	6.48	6.48	570300	6.48	down	up	incorrect
STKS.US	The ONE Group Hospitality Inc	20260429	1.73	1.73	1.665	1.67	45666	1.67	down	up	incorrect
STLD.US	Steel Dynamics Inc	20260429	227.01	228.96	223.3	224.37	864500	224.37	down	up	incorrect
STNE.US	StoneCo Ltd	20260429	11.27	11.35	10.83	10.85	8001200	10.85	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20260429	32.95	33.34	32.19	32.42	586000	32.42	down	down	correct
STRA.US	Strategic Education Inc	20260429	77	79.35	76.36	78.97	294300	78.97	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260429	99.52	99.57	99.46	99.47	1902900	99.47	down	down	correct
STRL.US	Sterling Construction Company Inc	20260429	471.99	484.5	467.57	469.75	285300	469.75	down	down	correct
STRO.US	Sutro Biopharma Inc	20260429	34.69	36.6	31.76	35.39	401008	35.39	up	up	correct
STRR.US	Star Equity Holdings Inc	20260429	9.5	9.75	9.5	9.68	5200	9.68	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260429	10	10	10	10	2900	10
STRS.US	Stratus Properties Inc	20260429	29.9	30.24	29.79	30.24	19700	30.24	up	up	correct
STRT.US	Strattec Security Corporation	20260429	75.1	76.18	73.63	74.57	72400	74.57	down	down	correct
STTK.US	Shattuck Labs Inc	20260429	7.56	7.72	7.09	7.09	697200	7.09	down	down	correct
STX.US	Seagate Technology Holdings plc	20260429	667.98	697	632	643.3	10896900	643.3	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260429	7.62	7.62	7.385	7.42	49800	7.42	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260429	48.42	48.9	47.62	48.55	512500	48.55	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260429	0.639	0.65	0.6	0.635	456300	0.635	down	down	correct
SVA.US	Sinovac Biotech Ltd	20260429	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260429	1.55	1.57	1.47	1.5	10071830	1.5	down	down	correct
SVRA.US	Savara Inc	20260429	5	5.01	4.835	4.85	1100100	4.85	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260429	0.02	0.02	0.02	0.02	0	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260429	1.595	1.61	1.57	1.57	12200	1.57	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260429	0.0697	0.0697	0.0697	0.0697	0	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260429	15.56	15.74	15.25	15.41	499400	15.41	down	down	correct
SWIM.US	Latham Group Inc	20260429	5.91	5.92	5.73	5.84	765200	5.84	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260429	61.88	63.4	61.3	62.66	3540400	62.66	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260429	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260429	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260429	2.02	2.1	2.01	2.05	4500	2.05	up	up	correct
SY.US	So	20260429	2.86	2.93	2.82	2.9	304000	2.9	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20260429	72.61	72.79	70.55	70.85	104800	70.85	down	up	incorrect
SYBX.US	Synlogic Inc	20260429	0.5954	0.649	0.5954	0.649	281	0.649	up	down	incorrect
SYNA.US	Synaptics Incorporated	20260429	87.71	89.86	87.26	88.54	527900	88.54	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20260429	3.6	3.7	3.27	3.32	92700	3.32	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260429	0.0004	0.0004	0.0002	0.0002	2673	0.0002	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260429	10.46	10.46	10.46	10.46	100	10.46
TACO.US	Del Taco Restaurants Inc	20260429	10.35	10.35	10.34	10.35	22400	10.35
TACT.US	TransAct Technologies Incorporated	20260429	3.3	3.33	3.3	3.32	24800	3.32	up	up	correct
TAKMX.US	TAKMX	20260429	8.11	8.11	8.11	8.11	0	8.11
TALK.US	Talkspace Inc	20260429	5.18	5.19	5.17	5.19	2108300	5.19	up	up	correct
TALKW.US	Talkspace Inc	20260429	0.0035	0.0035	0.0035	0.0035	73713	0.0035
TANH.US	Tantech Holdings Ltd	20260429	0.387	0.43	0.362	0.412	276300	0.412	up	up	correct
TAOP.US	Taoping Inc	20260429	1.24	1.24	1.19	1.19	4200	1.19	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20260429	5.06	5.18	4.95	5.17	516100	5.17	up	down	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20260429	61.41	62.72	60.4	60.67	545500	60.67	down	up	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20260429	6.33	6.4099	6.265	6.31	193516	6.31	down	up	incorrect
TATT.US	TAT Technologies Ltd	20260429	36.35	36.36	35.14	35.37	112400	35.37	down	down	correct
TAYD.US	Taylor Devices Inc	20260429	57.42	59.65	52.99	54.92	40200	54.92	down	down	correct
TBBK.US	The Bancorp Inc	20260429	61.37	61.37	59.77	60.03	746800	60.03	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260429	3.79	3.79	3.705	3.75	1029300	3.75	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20260429	0.011	0.011	0.011	0.011	0	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260429	21.68	21.77	21.38	21.55	96000	21.55	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20260429	0.0003	0.0003	0.0003	0.0003	0	0.0003
TBNK.US	Territorial Bancorp Inc	20260429	46.75	46.79	46.18	46.25	73661	46.25	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20260429	16.58	16.75	16.445	16.67	297600	16.67	up	up	correct
TC.US	TuanChe ADR	20260429	9.73	9.73	9.73	9.73	0	9.73
TCBI.US	Texas Capital Bancshares Inc	20260429	100.44	100.81	98.49	98.54	452400	98.54	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260429	21.65	21.8	21.51	21.575	11700	21.575	down	down	correct
TCBK.US	TriCo Bancshares	20260429	50.62	50.72	49.65	50.1	104523	50.1	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260429	17.031	17.031	17.02	17.02	900	17.02	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260429	38.23	38.23	37.1	37.26	90600	37.26	down	down	correct
TCCO.US	Technical Communications Corporation	20260429	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260429	23.34	23.62	22.25	22.5	369500	22.5	down	down	correct
TCOM.US	Trip.com Group Limited	20260429	52.79	53.08	52.19	52.78	2203200	52.78	down	down	correct
TCON.US	TRACON Pharmaceuticals Inc	20260429	16.88	16.88	16.79	16.83	18740	16.83	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260429	4.23	4.24	4.14	4.17	288392	4.17	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260429	1.25	1.252	1.13	1.15	507800	1.15	down	down	correct
TCX.US	Tucows Inc	20260429	16.14	16.24	15.63	15.66	18617	15.66	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260429	10.63	10.63	10.63	10.63	3800	10.63
TDACU.US	Trident Acquisitions Corp	20260429	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260429	19.43	19.6	19.43	19.57	13873	19.57	up	up	correct
TDUP.US	ThredUp Inc	20260429	4.15	4.335	4.08	4.32	1633400	4.32	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260429	69.6	70.7	68.48	70.49	3863700	70.49	up	up	correct
TECH.US	Bio	20260429	53.04	53.74	51.03	51.95	1376200	51.95	down	down	correct
TELA.US	TELA Bio Inc	20260429	0.75	0.889	0.75	0.86	152300	0.86	up	down	incorrect
TENB.US	Tenable Holdings Inc	20260429	20.2	21.78	20	21.47	5569200	21.47	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20260429	14.54	14.6	12.67	12.78	548000	12.78	down	down	correct
TER.US	Teradyne Inc	20260429	314.54	335	301.86	306.33	13070500	306.33	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20260429	52.95	52.96	52.92	52.92	1859062	52.92	down	down	correct
TFC.US	PR	20260429	18.78	18.805	18.59	18.6841	98329	18.6841	down	up	incorrect
TFSL.US	TFS Financial Corporation	20260429	15.01	15.06	14.7	14.72	567500	14.72	down	up	incorrect
TGLS.US	Tecnoglass Inc	20260429	43.34	43.36	42.21	42.47	198500	42.47	down	down	correct
TGTX.US	TG Therapeutics Inc	20260429	34.02	34.185	33.28	33.58	1829100	33.58	down	down	correct
TH.US	Target Hospitality Corp	20260429	14.28	14.41	14.08	14.19	739643	14.19	down	down	correct
THFF.US	First Financial Corporation	20260429	67.09	67.615	64.54	64.94	77691	64.94	down	down	correct
THRM.US	Gentherm Incorporated	20260429	29.74	29.97	29.32	29.48	278687	29.48	down	down	correct
THRY.US	Thryv Holdings Inc	20260429	3.89	3.955	3.65	3.66	1585500	3.66	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260429	82.07	83.223	81.32	82.22	990200	82.22	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260429	6.7	6.73	6.5	6.52	1817700	6.52	down	down	correct
TIL.US	Instil Bio Inc	20260429	8.2	8.285	7.85	7.85	12250	7.85	down	down	correct
TILE.US	Interface Inc	20260429	27.69	28.07	27.06	27.43	579500	27.43	down	down	correct
TIPT.US	Tiptree Inc	20260429	17.16	17.25	16.55	17.1	475000	17.1	down	down	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260429	0.005	0.007	0.005	0.005	333322	0.005
TITN.US	Titan Machinery Inc	20260429	20.97	21.12	20	20.27	97000	20.27	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260429	0.978	0.98	0.93	0.96	73600	0.96	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260429	3.24	3.41	3.15	3.23	60800	3.23	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260429	2.33	2.36	2.33	2.34	4800	2.34	up	up	correct
TLRY.US	Tilray Inc	20260429	6.44	6.47	5.98	6.14	7322300	6.14	down	down	correct
TLS.US	Telos Corporation	20260429	4.43	4.43	4.339	4.37	433000	4.37	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20260429	1.25	1.31	1.23	1.26	93800	1.26	up	up	correct
TMC.US	TMC the metals company Inc	20260429	5.08	5.099	4.87	4.92	2521200	4.92	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260429	1.88	1.89	1.72	1.78	380500	1.78	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260429	0.262	0.273	0.255	0.258	146000	0.258	down	down	correct
TMDX.US	TransMedics Group Inc	20260429	100.65	101.06	97.01	98.57	1161400	98.57	down	down	correct
TMUS.US	T	20260429	193.77	200.63	191.63	198.17	9878300	198.17	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20260429	18.47	18.47	17.585	18.16	2166900	18.16	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260429	24.95	25.06	21.92	22.06	3871100	22.06	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260429	12.56	12.66	12	12.4	306400	12.4	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260429	0.7	0.7	0.655	0.6603	3234078	0.6603	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260429	3.43	3.715	3.35	3.71	1148100	3.71	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260429	0.055	0.055	0.055	0.055	11747	0.055
TOMZ.US	TOMI Environmental Solutions Inc	20260429	0.66	0.74	0.62	0.73	1930600	0.73	up	up	correct
TOPS.US	Top Ships Inc	20260429	2.17	2.25	2.11	2.11	69200	2.11	down	down	correct
TOUR.US	Tuniu Corporation	20260429	6.93	7.09	6.89	6.99	26100	6.99	up	up	correct
TOWN.US	TowneBank	20260429	35.68	36.0899	34.84	34.93	502648	34.93	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260429	1.7	1.74	1.64	1.74	118300	1.74	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260429	12.75	12.99	12.415	12.72	140800	12.72	down	down	correct
TREE.US	LendingTree Inc	20260429	50.3	50.3	48.38	48.38	166300	48.38	down	down	correct
TRIB.US	Trinity Biotech plc	20260429	0.62	0.62	0.6	0.6	59100	0.6	down	down	correct
TRIN.US	Trinity Capital Inc	20260429	16.19	16.27	16.035	16.18	727700	16.18	down	down	correct
TRIP.US	TripAdvisor Inc	20260429	10.69	11.26	10.69	11.18	2354900	11.18	up	up	correct
TRMB.US	Trimble Inc	20260429	66.2	66.54	65.83	66.28	1267000	66.28	up	down	incorrect
TRMD.US	TORM plc	20260429	32.23	32.34	31.785	32.09	546000	32.09	down	up	incorrect
TRMK.US	Trustmark Corporation	20260429	45.07	45.91	44.22	44.28	739003	44.28	down	up	incorrect
TRNS.US	Transcat Inc	20260429	75.22	75.3	72.92	74.45	104500	74.45	down	up	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260429	2.05	2.05	1.95	2	405800	2	down	down	correct
TROO.US	TROOPS Inc	20260429	3.29	3.95	3.29	3.79	723700	3.79	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260429	100.26	101.35	99.58	100.47	2550200	100.47	up	up	correct
TRS.US	TriMas Corporation	20260429	36.69	37.03	35.92	36.08	320900	36.08	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260429	47.3	47.58	46.78	46.83	94000	46.83	down	down	correct
TRTN.US	PE	20260429	19.25	19.25	18.945	19.15	5063	19.15	down	up	incorrect
TRUP.US	Trupanion Inc	20260429	24.82	25.25	23.9	25.08	720700	25.08	up	down	incorrect
TRVG.US	trivago N.V	20260429	2.85	2.85	2.8	2.8	12000	2.8	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20260429	13.67	14.16	13.53	13.82	1585000	13.82	up	down	incorrect
TRVN.US	Trevena Inc	20260429	0.011	0.011	0.011	0.011	100	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260429	45.64	45.64	43	43.99	168500	43.99	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20260429	41.78	41.78	40.19	40.59	27135	40.59	down	up	incorrect
TSCO.US	Tractor Supply Company	20260429	35.05	35.31	34.37	34.77	10937100	34.77	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260429	197.47	200.73	189.07	199.18	2109000	199.18	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260429	6.25	6.52	6.11	6.27	2802200	6.27	up	up	correct
TSLA.US	Tesla Inc	20260429	375.4	376.4	370.04	372.8	45384800	372.8	down	down	correct
TTD.US	The Trade Desk Inc	20260429	23.59	24.508	23.45	24.37	20333400	24.37	up	up	correct
TTEC.US	TTEC Holdings Inc	20260429	2.95	3	2.86	2.91	313200	2.91	down	down	correct
TTEK.US	Tetra Tech Inc	20260429	31.38	31.9	30.7	31.87	3055700	31.87	up	up	correct
TTGT.US	TechTarget Inc	20260429	5.84	5.84	5.5	5.66	554300	5.66	down	down	correct
TTMI.US	TTM Technologies Inc	20260429	140.46	141.63	130.71	137.5	3573500	137.5	down	down	correct
TTOO.US	T2 Biosystems Inc	20260429	0.0005	0.003	0.0005	0.003	11562	0.003	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260429	3	3.06	2.9	2.9	1365	2.9	down	up	incorrect
TTWO.US	Take	20260429	212.59	215.92	209.51	215.34	1028000	215.34	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20260429	2.85	2.955	2.83	2.86	407900	2.86	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260429	10.6	10.6	10.6	10.6	0	10.6
TVACW.US	Thayer Ventures Acquisition Corporation	20260429	0.6644	0.6644	0.5185	0.5201	1131	0.5201	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260429	40.04	41.13	39.75	40.1	1396900	40.1	up	up	correct
TW.US	Tradeweb Markets Inc	20260429	107.81	118.26	107.05	118.12	3343500	118.12	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20260429	17.27	17.53	16.1	16.3	73800	16.3	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20260429	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260429	58.58	58.92	56.12	56.7	1029300	56.7	down	up	incorrect
TXG.US	10x Genomics Inc	20260429	21.03	21.48	19.53	20.2	2709900	20.2	down	up	incorrect
TXMD.US	TherapeuticsMD Inc	20260429	2.19	2.19	2.03	2.11	23500	2.11	down	up	incorrect
TXN.US	Texas Instruments Incorporated	20260429	269.63	272.44	267.56	269.22	7821400	269.22	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20260429	158.19	161.25	158.08	159.82	1254600	159.82	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20260429	34.92	36.3702	33.3022	33.785	1174228	33.785	down	down	correct
TZOO.US	Travelzoo	20260429	10.3	10.4	9.14	9.74	279200	9.74	down	down	correct
UAL.US	United Airlines Holdings Inc	20260429	89.1	89.5	87.95	88.62	5855300	88.62	down	down	correct
UBCP.US	United Bancorp Inc	20260429	16.48	16.67	15.97	15.97	4500	15.97	down	down	correct
UBOH.US	United Bancshares Inc	20260429	37.4	37.4	37.4	37.4	400	37.4
UBSI.US	United Bankshares Inc	20260429	43.75	44.19	43.13	43.33	673600	43.33	down	down	correct
UCL.US	uCloudlink Group Inc	20260429	1.21	1.21	1.2	1.21	7177	1.21
UCTT.US	Ultra Clean Holdings Inc	20260429	80.7	82.37	68.94	72.01	2277800	72.01	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20260429	5.07	5.085	4.789	4.86	952000	4.86	down	down	correct
UEIC.US	Universal Electronics Inc	20260429	4.24	4.35	4.16	4.3	55874	4.3	up	up	correct
UFCS.US	United Fire Group Inc	20260429	41.27	41.34	39.41	39.83	159500	39.83	down	down	correct
UFPI.US	UFP Industries Inc	20260429	95.13	97.59	92.81	92.94	473300	92.94	down	down	correct
UFPT.US	UFP Technologies Inc	20260429	193.14	196.33	183.66	185.45	233400	185.45	down	down	correct
UG.US	United	20260429	7.04	7.04	7.04	7.04	409	7.04
UGRO.US	urban	20260429	6.78	7.05	6.05	6.2	86200	6.2	down	down	correct
UHAL.US	AMERCO	20260429	52.42	52.62	50.07	50.71	255700	50.71	down	down	correct
UK.US	Ucommune International Ltd	20260429	0.298	0.344	0.242	0.322	43380	3.22	up	up	correct
ULBI.US	Ultralife Corporation	20260429	7.03	7.22	6.81	6.88	25800	6.88	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260429	3.71	3.82	3.67	3.75	4381500	3.75	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260429	23.95	24.3	23.12	24.1	149100	24.1	up	up	correct
ULTA.US	Ulta Beauty Inc	20260429	535	536.17	524	530.23	810800	530.23	down	down	correct
UMBF.US	UMB Financial Corporation	20260429	127.8	129.7	122.2	124.22	2403200	124.22	down	down	correct
UNB.US	Union Bankshares Inc	20260429	25.53	25.53	25	25	4900	25	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260429	7.18	7.28	7.05	7.16	201700	7.16	down	down	correct
UNIT.US	Uniti Group Inc	20260429	11.39	11.555	11.18	11.21	3614200	11.21	down	down	correct
UNTY.US	Unity Bancorp Inc	20260429	53.65	53.65	51.93	52.2	36000	52.2	down	down	correct
UONE.US	Urban One Inc	20260429	5.36	5.43	5.2	5.23	6400	5.23	down	down	correct
UONEK.US	Urban One Inc	20260429	4.95	4.95	4.95	4.95	200	4.95
UPC.US	Universe Pharmaceuticals INC	20260429	3.08	3.23	2.9207	3.23	7906	3.23	up	up	correct
UPLD.US	Upland Software Inc	20260429	0.602	0.65	0.56	0.649	211500	0.649	up	up	correct
UPST.US	Upstart Holdings Inc	20260429	31.836	31.836	29.8	30.48	5364700	30.48	down	down	correct
UPWK.US	Upwork Inc	20260429	10.43	10.72	10.25	10.35	5251500	10.35	down	down	correct
URBN.US	Urban Outfitters Inc	20260429	68.58	69.64	68.13	68.69	745500	68.69	up	up	correct
URGN.US	UroGen Pharma Ltd	20260429	24.01	24.28	23.17	23.34	492300	23.34	down	down	correct
UROY.US	Uranium Royalty Corp	20260429	3.7	3.73	3.565	3.63	1458900	3.63	down	down	correct
USAU.US	U.S. Gold Corp	20260429	16.02	16.02	15.13	15.88	298900	15.88	down	down	correct
USCB.US	US Century Bank	20260429	18.9	19.05	18.16	18.41	60400	18.41	down	down	correct
USEG.US	U.S. Energy Corp	20260429	1.02	1.12	0.98	1.1	9235300	1.1	up	up	correct
USIO.US	Usio Inc	20260429	1.18	1.18	1.17	1.17	11900	1.17	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20260429	129.7	132.9	127.95	128.24	95986	128.24	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20260429	16.36	16.36	16.36	16.36	0	16.36
UTHR.US	United Therapeutics Corporation	20260429	564.76	575	561	571.07	223900	571.07	up	up	correct
UTMD.US	Utah Medical Products Inc	20260429	66.18	66.19	64.7	65.03	16380	65.03	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260429	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260429	2.5	2.5	2.5	2.5	0	2.5
UVSP.US	Univest Financial Corporation	20260429	38.03	38.21	37.35	37.64	242500	37.64	down	up	incorrect
UXIN.US	Uxin Limited	20260429	2.97	3.087	2.89	2.91	105700	2.91	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20260429	42.66	42.66	42.22	42.22	2903	42.22	down	up	incorrect
VALN.US	Valneva SE	20260429	5.49	5.49	5.33	5.33	18900	5.33	down	up	incorrect
VALU.US	Value Line Inc	20260429	35.15	35.2	34.54	34.54	2800	34.54	down	up	incorrect
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260429	0.0275	0.028	0.0001	0.0001	644	0.0001	down	up	incorrect
VBNK.US	VersaBank Common Shares	20260429	18.4	18.403	17.68	17.74	58700	17.74	down	down	correct
VC.US	Visteon Corporation	20260429	108.83	110.87	106.61	108.24	564100	108.24	down	down	correct
VCEL.US	Vericel Corporation	20260429	34.75	35.31	33.11	33.43	720200	33.43	down	down	correct
VCMIX.US	Versus Capital Multi	20260429	23.43	23.43	23.43	23.43	0	23.43
VCNX.US	Vaccinex Inc	20260429	0.9	0.9	0.78	0.78	300	0.78	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260429	29.11	29.11	29.11	29.11	0	29.11
VCTR.US	Victory Capital Holdings Inc	20260429	76.06	76.16	74.76	75.3	271900	75.3	down	down	correct
VCYT.US	Veracyte Inc	20260429	32.77	33.21	31.16	31.78	711400	31.78	down	down	correct
VECO.US	Veeco Instruments Inc	20260429	48	49.05	47.27	47.84	844200	47.84	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260429	0.181	0.184	0.162	0.17	1067900	0.17	down	down	correct
VELO.US	Velocity Acquisition Corp	20260429	13.56	13.7	12.13	12.89	2421800	12.89	down	down	correct
VEON.US	VEON Ltd	20260429	50.91	50.91	49.03	49.09	62500	49.09	down	down	correct
VERA.US	Vera Therapeutics Inc	20260429	36.56	36.64	35.67	35.84	920800	35.84	down	down	correct
VERB.US	Verb Technology Company Inc	20260429	2.2	2.21	2.055	2.06	402597	2.06	down	down	correct
VERI.US	Veritone Inc	20260429	2.14	2.14	2.03	2.04	1380600	2.04	down	down	correct
VERU.US	Veru Inc	20260429	2.3	2.31	2.21	2.24	130800	2.24	down	down	correct
VERX.US	Vertex Inc	20260429	12.33	12.63	12.2	12.27	1081400	12.27	down	down	correct
VFF.US	Village Farms International Inc	20260429	2.81	2.82	2.75	2.82	721449	2.82	up	up	correct
VFLEX.US	VFLEX	20260429	27.5	27.5	27.5	27.5	0	27.5
VG.US	Vonage Holdings Corp	20260429	12.45	13.25	12.38	13.16	25541200	13.16	up	up	correct
VIA.US	Via Renewables Inc	20260429	15.17	15.47	14.42	15.43	1362500	15.43	up	up	correct
VIASP.US	Via Renewables Inc	20260429	25.47	25.55	25.47	25.55	1100	25.55	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20260429	43.96	45.9	43.55	45.53	8102600	45.53	up	down	incorrect
VICR.US	Vicor Corporation	20260429	255.02	258.44	233.5	256.7	879800	256.7	up	up	correct
VINC.US	Vincerx Pharma Inc	20260429	0.0127	0.0127	0.0127	0.0127	526	0.0127
VINP.US	Vinci Partners Investments Ltd	20260429	10.95	11.085	10.72	10.84	85766	10.84	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260429	0.96	1.01	0.95	0.97	158400	0.97	up	up	correct
VIR.US	Vir Biotechnology Inc	20260429	10.15	10.22	9.94	10.08	1308000	10.08	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260429	6.14	6.14	6	6.05	28000	6.05	down	down	correct
VIRT.US	Virtu Financial Inc	20260429	51.39	52.15	48.92	50.82	2151200	50.82	down	down	correct
VISL.US	Vislink Technologies Inc	20260429	1.82	2.26	1.82	2.2	12200	2.2	up	up	correct
VITL.US	Vital Farms Inc	20260429	12.94	13.04	11.8	12.1	4582400	12.1	down	down	correct
VIVE.US	Viveve Medical Inc	20260429	0.0002	0.0002	0.0002	0.0002	1100	0.0002
VIVO.US	Meridian Bioscience Inc	20260429	3.2	3.27	2.88	3.09	638800	3.09	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260429	32.28	32.38	31.15	31.33	2949300	31.33	down	down	correct
VLGEA.US	Village Super Market Inc	20260429	42.47	43.14	41.72	42.34	68200	42.34	down	down	correct
VLN.US	WT	20260429	0.0189	0.0189	0.0112	0.0112	9714	0.0112	down	down	correct
VLY.US	Valley National Bancorp	20260429	13.55	13.64	13.26	13.31	3285800	13.31	down	down	correct
VLYPO.US	Valley National Bancorp	20260429	25.01	25.01	25	25.01	4500	25.01
VLYPP.US	Valley National Bancorp	20260429	25.17	25.17	25.17	25.17	400	25.17
VMAR.US	Vision Marine Technologies Inc	20260429	1.13	1.14	1.05	1.13	102500	1.13
VMD.US	Viemed Healthcare Inc	20260429	9.98	10.09	9.795	9.89	243600	9.89	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260429	6.87	7.09	6.8	7.05	1079300	7.05	up	up	correct
VNET.US	21Vianet Group Inc	20260429	8.54	8.58	8.23	8.3	3031400	8.3	down	down	correct
VNO.US	PO	20260429	14.69	14.71	14.53	14.59	5269	14.59	down	down	correct
VNOM.US	Viper Energy Partners LP	20260429	48.28	49.07	48.1	48.88	1289300	48.88	up	up	correct
VOD.US	Vodafone Group Plc	20260429	15.38	15.45	15.32	15.34	2406500	15.34	down	down	correct
VOR.US	Vor Biopharma Inc	20260429	14.21	14.31	13.91	14.03	499900	14.03	down	down	correct
VRA.US	Vera Bradley Inc	20260429	4.13	4.14	3.94	4.05	273200	4.05	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260429	6.5	6.75	6.29	6.58	112400	6.58	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260429	13.43	13.55	13.18	13.3	980900	13.3	down	down	correct
VREX.US	Varex Imaging Corporation	20260429	12.01	12.09	10.875	11.03	426500	11.03	down	down	correct
VRM.US	Vroom Inc	20260429	15.65	16.214	15.42	15.42	2900	15.42	down	down	correct
VRME.US	VerifyMe Inc	20260429	0.803	0.8165	0.73	0.7401	77800	0.7401	down	down	correct
VRNS.US	Varonis Systems Inc	20260429	29.72	29.72	26.15	27.29	6864800	27.29	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260429	0.0005	0.0005	0.0005	0.0005	251	0.0005
VRRM.US	Verra Mobility Corporation	20260429	15.14	15.225	14.78	14.87	1596300	14.87	down	down	correct
VRSK.US	Verisk Analytics Inc	20260429	185.49	191.51	177.83	188.19	3954800	188.19	up	up	correct
VRSN.US	VeriSign Inc	20260429	269.63	272.66	268.84	272.6	461600	272.6	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260429	144.76	145.9	141.38	143.68	77022	141.28	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260429	424.44	426.72	419.71	423.24	1059500	423.24	down	down	correct
VS.US	Versus Systems Inc	20260429	1.15	1.3	1.1101	1.21	25500	1.21	up	up	correct
VSAT.US	Viasat Inc	20260429	58.45	59.29	56.63	59.28	1961700	59.28	up	up	correct
VSEC.US	VSE Corporation	20260429	174.27	176.99	159.59	160.17	933400	160.17	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20260429	5.51	5.51	5.51	5.51	0	5.51
VSLCX.US	Invesco Senior Loan Fund Class C	20260429	5.53	5.53	5.53	5.53	0	5.53
VSLYX.US	If Inv Snr Fnd Y	20260429	5.51	5.51	5.51	5.51	0	5.51
VSTM.US	Verastem Inc	20260429	5.46	5.46	5.19	5.4	2840900	5.4	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260429	0.59	0.6	0.58	0.6	377600	0.6	up	up	correct
VTRS.US	Viatris Inc	20260429	14.81	15.09	14.7	14.97	12110700	14.97	up	up	correct
VTSI.US	VirTra Inc	20260429	4.53	4.535	4.33	4.4	40600	4.4	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260429	31.85	32.305	29.18	31.27	56400	31.27	down	down	correct
VUZI.US	Vuzix Corporation	20260429	2.37	2.41	2.35	2.38	546800	2.38	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260429	0.86	0.861	0.761	0.783	236900	0.783	down	down	correct
VVPR.US	VivoPower International PLC	20260429	3.15	3.2702	2.88	3.09	638777	3.09	down	down	correct
VXRT.US	Vaxart Inc	20260429	0.72	0.78	0.72	0.76	251100	0.76	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260429	3.75	3.76	3.63	3.64	343800	3.64	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260429	0.63	0.648	0.63	0.636	32600	0.636	up	up	correct
WABC.US	Westamerica Bancorporation	20260429	54.81	55.1	54.67	54.83	195600	54.83	up	up	correct
WAFD.US	Washington Federal Inc	20260429	35.48	35.72	34.94	35.06	478200	35.06	down	down	correct
WAFDP.US	Washington Federal Inc	20260429	16.43	16.43	16.35	16.41	5600	16.41	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260429	1.63	1.7	1.62	1.62	2400	1.62	down	down	correct
WAL.US	PA	20260429	23.75	23.79	23.65	23.68	15331	23.68	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260429	1.04	1.05	0.763	0.763	39753600	0.763	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260429	0.045	0.045	0.034	0.034	135400	0.034	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20260429	32.04	32.08	30.94	31.02	214494	31.02	down	down	correct
WATT.US	Energous Corporation	20260429	32.96	33.95	31	32.32	437600	32.32	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260429	7.5	7.803	7.1	7.1	12600	7.1	down	down	correct
WB.US	Weibo Corporation	20260429	8.15	8.24	8.12	8.15	624000	8.15
WCLD.US	WisdomTree Cloud Computing Fund	20260429	27.15	27.38	26.75	27.34	340300	27.34	up	down	incorrect
WDAY.US	Workday Inc	20260429	120	122.5	117.97	122.43	3254200	122.43	up	down	incorrect
WDC.US	Western Digital Corporation	20260429	424.35	441.99	410.05	412.76	10458100	412.76	down	down	correct
WDFC.US	WD	20260429	217.2	217.2	208.73	213.42	135600	213.42	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260429	0.48	0.48	0.48	0.48	0	0.48
WEN.US	The Wendy's Company	20260429	6.82	6.89	6.68	6.76	8192100	6.76	down	up	incorrect
WERN.US	Werner Enterprises Inc	20260429	38.46	38.46	35.9	36.39	2244700	36.39	down	up	incorrect
WEYS.US	Weyco Group Inc	20260429	34.38	34.38	33.16	33.51	11000	33.51	down	down	correct
WFC.US	PD	20260429	17.33	17.3508	17.2301	17.237	54726	17.237	down	down	correct
WFCF.US	Where Food Comes From Inc	20260429	12.45	12.5	12.45	12.5	1000	12.5	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20260429	16.87	16.87	16.87	16.87	0	16.87
WFRD.US	Weatherford International plc Ordinary Shares	20260429	111.43	112.31	106.62	107.14	1729700	107.14	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260429	7.67	7.67	7.52	7.57	43300	7.57	down	down	correct
WHLM.US	Wilhelmina International Inc	20260429	3.55	3.55	3.55	3.55	0	3.55
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260429	1.86	1.941	1.7	1.74	90200	1.74	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260429	36	36	35.64	35.64	2700	35.64	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260429	7.21	7.25	7.2	7.24	2200	7.24	up	up	correct
WILC.US	G. Willi	20260429	31.12	31.31	31.12	31.16	7000	31.16	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20260429	1.69	1.74	1.66	1.67	179100	1.67	down	down	correct
WINA.US	Winmark Corporation	20260429	372.57	380.58	366.97	374.82	50500	374.82	up	up	correct
WING.US	Wingstop Inc	20260429	157.135	177.145	147.48	171.21	3790000	171.21	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260429	0.02	0.03	0.02	0.02	53600	0.02
WINV.US	WinVest Acquisition Corp. Common Stock	20260429	12.55	12.55	12.55	12.55	0	12.55
WINVR.US	WinVest Acquisition Corp. Right	20260429	0.1444	0.1444	0.045	0.1444	4000	0.1444
WINVU.US	WinVest Acquisition Corp Unit	20260429	11.32	11.32	11.32	11.32	0	11.32
WINVW.US	WinVest Acquisition Corp. Warrant	20260429	0.0345	0.0345	0.0342	0.0342	75000	0.0342	down	down	correct
WIX.US	Wix.com Ltd	20260429	77.99	78.1	74.7	75.71	1104400	75.71	down	down	correct
WKEY.US	WISeKey International Holding AG	20260429	6.73	6.82	6.43	6.47	47900	6.47	down	down	correct
WKHS.US	Workhorse Group Inc	20260429	2.44	2.44	2.31	2.34	121800	2.34	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260429	1.05	1.06	1	1	325000	1	down	up	incorrect
WLDN.US	Willdan Group Inc	20260429	72.95	73.68	71.34	72.86	336500	72.86	down	up	incorrect
WLFC.US	Willis Lease Finance Corporation	20260429	191.53	191.53	178.26	185.61	120000	185.61	down	up	incorrect
WMG.US	Warner Music Group Corp	20260429	28.33	28.605	27.05	27.92	3511800	27.92	down	up	incorrect
WNEB.US	Western New England Bancorp Inc	20260429	14.11	14.46	13.78	13.99	61600	13.99	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260429	3.18	3.24	3.03	3.13	24100	3.13	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260429	2.91	2.91	2.79	2.8	983200	2.8	down	down	correct
WORX.US	SCWorx Corp	20260429	0.51	0.55	0.459	0.459	26200	0.459	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20260429	2	2.01	1.93	1.94	31300	1.94	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20260429	1.55	1.59	1.505	1.51	154100	1.51	down	up	incorrect
WRLD.US	World Acceptance Corporation	20260429	154.17	155.54	149.53	153.25	178700	153.25	down	down	correct
WSBC.US	WesBanco Inc	20260429	34.44	34.61	33.64	33.94	835200	33.94	down	down	correct
WSBF.US	Waterstone Financial Inc	20260429	18.19	18.33	17.89	17.92	63900	17.92	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260429	22.86	22.86	21.805	22.06	2455400	22.06	down	down	correct
WSFS.US	WSFS Financial Corporation	20260429	72.41	72.78	70.81	71.15	361100	71.15	down	down	correct
WTBA.US	West Bancorporation Inc	20260429	24.43	24.43	23.9	24.01	52900	24.01	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260429	0.0595	0.069	0.042	0.065	67982	0.065	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260429	149.62	150.03	147.36	148.04	312700	148.04	down	down	correct
WTW.US	Weight Watchers International Inc	20260429	290.3	291.62	286.75	290.11	892900	290.11	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260429	7.4	7.49	6.92	7.05	4904600	7.05	down	down	correct
WVFC.US	WVS Financial Corp	20260429	13.93	13.93	13.93	13.93	300	13.93
WVVI.US	Willamette Valley Vineyards Inc	20260429	2.83	2.83	2.8	2.8	1600	2.8	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260429	2.77	2.77	2.77	2.77	1000	2.77
WW.US	WW International Inc	20260429	9.83	10.18	9.42	10.13	295300	10.13	up	up	correct
WWD.US	Woodward Inc	20260429	363.72	365.29	357	360.98	1274800	360.98	down	down	correct
WYNN.US	Wynn Resorts Limited	20260429	105.64	105.83	104.07	104.24	1352700	104.24	down	down	correct
XAIR.US	Beyond Air Inc	20260429	0.5	0.5	0.478	0.5	109100	0.5
XBIO.US	Xenetic Biosciences Inc	20260429	3.01	3.01	2.961	3	5800	3	down	down	correct
XBIT.US	XBiotech Inc	20260429	2.54	2.64	2.51	2.52	18286	2.52	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20260429	30.89	30.89	30.89	30.89	0	30.89
XCUR.US	Exicure Inc	20260429	3.26	3.39	3.2	3.31	24900	3.31	up	down	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20260429	23.57	23.57	23.57	23.57	0	23.57
XEL.US	Xcel Energy Inc	20260429	79.09	79.46	78.24	78.82	3719000	78.82	down	down	correct
XELA.US	Exela Technologies Inc	20260429	0.011	0.011	0.011	0.011	0	0.011
XELB.US	Xcel Brands Inc	20260429	2.24	2.24	2.12	2.12	15400	2.12	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20260429	53.89	56.91	53.8	55.75	1725100	55.75	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260429	6.01	6.08	5.97	6.02	1080800	6.02	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260429	4.2	4.21	3.97	4.1	327000	4.1	down	down	correct
XGN.US	Exagen Inc	20260429	2.73	2.815	2.65	2.76	291500	2.76	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260429	10.31	10.31	10.31	10.31	0	10.31
XLO.US	Xilio Therapeutics Inc. Common Stock	20260429	7.86	8.16	7.55	7.79	31300	7.79	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260429	46.07	46.295	44.32	45.29	466900	45.29	down	down	correct
XNCR.US	Xencor Inc	20260429	11.88	11.971	11.47	11.62	903080	11.62	down	down	correct
XNET.US	Xunlei Limited	20260429	6.34	6.34	5.988	5.99	119500	5.99	down	down	correct
XOMA.US	XOMA Corporation	20260429	40.93	41.71	40.7	40.99	727900	40.99	up	up	correct
XOMAO.US	XOMA Corporation	20260429	25.07	25.2	25.07	25.195	21600	25.195	up	up	correct
XOMAP.US	XOMA Corporation	20260429	25.2	25.62	25.2	25.358	8100	25.358	up	up	correct
XONE.US	The ExOne Company	20260429	49.5	49.5	49.47	49.485	137400	49.485	down	down	correct
XOS.US	Xos Inc	20260429	1.69	1.73	1.68	1.7	19000	1.7	up	up	correct
XOSWW.US	Xos Equity Warrants	20260429	0.0038	0.0038	0.0038	0.0038	108042	0.0038
XP.US	XP Inc	20260429	19.07	19.09	18.36	18.38	4179000	18.38	down	down	correct
XPEL.US	XPEL Inc	20260429	45.8	46.7	45.75	46.61	176200	46.61	up	up	correct
XPER.US	Xperi Holding Corporation	20260429	6.52	6.63	6.458	6.61	212200	6.61	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260429	5.51	5.51	5.51	5.51	0	5.51
XRAY.US	DENTSPLY SIRONA Inc	20260429	11.6	11.85	11.37	11.48	3552900	11.48	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260429	2.7	2.9	2.6	2.73	35900	2.73	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260429	1.57	1.62	1.54	1.57	3162500	1.57
XSIAX.US	ING Senior Incm Fd Cl A	20260429	9.27	9.27	9.27	9.27	0	9.2201
XSICX.US	Voya Senior Income Fund Class	20260429	9.24	9.24	9.24	9.24	0	9.24
XSIIX.US	ING Senior Incm Fd	20260429	9.22	9.22	9.22	9.22	0	9.22
XSIWX.US	ING Senior Incm Fd	20260429	9.28	9.28	9.28	9.28	0	9.28
XSLCX.US	Invesco Senior Loan Fund Class	20260429	5.51	5.51	5.51	5.51	0	5.51
XTLB.US	XTL Biopharmaceuticals Ltd	20260429	3.77	4.87	3.22	3.56	114073000	3.56	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260429	1.69	1.7	1.58	1.61	48200	1.61	down	down	correct
YI.US	111 Inc	20260429	6.88	6.88	6.51	6.81	4300	6.81	down	down	correct
YJ.US	Yunji Inc	20260429	1.81	1.84	1.81	1.84	2100	1.84	up	up	correct
YORW.US	The York Water Company	20260429	29.55	29.62	28.99	29.1	194363	29.1	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260429	2.1	2.175	2.09	2.12	1400	2.12	up	down	incorrect
YTRA.US	Yatra Online Inc	20260429	1.02	1.064	0.99	0.99	12800	0.99	down	up	incorrect
Z.US	Zillow Group Inc	20260429	44.8	44.855	42.975	43.41	1940200	43.41	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260429	218.87	220.43	214.72	215.54	891400	215.54	down	down	correct
ZCMD.US	Zhongchao Inc	20260429	1.8	2.18	1.8	2.18	3600	2.18	up	up	correct
ZD.US	Ziff Davis Inc.	20260429	46.94	47.5	45.77	46.76	402000	46.76	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260429	0.2916	0.2916	0.175	0.175	496	0.175	down	down	correct
ZG.US	Zillow Group Inc	20260429	44.9	44.9	42.98	43.45	1293500	43.45	down	down	correct
ZION.US	Zions Bancorporation National Association	20260429	63.09	63.35	62.11	62.58	1450800	62.58	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20260429	19.16	19.16	19.15	19.15	2572	19.15	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260429	2.28	3.43	2.28	3.43	4600	3.43	up	up	correct
ZIVOW.US	Zivo Bioscience Inc. Warrants	20260429	0.005	0.005	0.005	0.005	5000	0.005
ZKIN.US	ZK International Group Co. Ltd	20260429	1.5	1.8	1.4	1.45	4100	1.45	down	down	correct
ZLAB.US	Zai Lab Limited	20260429	21.62	21.765	20.56	20.75	699900	20.75	down	down	correct
ZM.US	Zoom Video Communications Inc	20260429	91.685	96.51	91.02	95.76	6815800	95.76	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260429	4.05	4.124	3.89	3.96	733300	3.96	down	down	correct
ZS.US	Zscaler Inc	20260429	135.12	135.715	131.74	134.73	1339200	134.73	down	down	correct
ZUMZ.US	Zumiez Inc	20260429	24.47	24.95	23.7	23.96	106200	23.96	down	up	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20260429	27	35.02	18.03	28.3	424653	28.3	up	down	incorrect