CollectAI

close-nasdaq_stocks

2025/04/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20250428	6.4	6.4	6.4	6.4	0	6.4
AACG.US	ATA Creativity Global	20250428	0.905	0.95	0.88	0.9487	12875	0.9487	up	up	correct
AAIDX.US	AAIDX	20250428	20.5	20.5	20.5	20.5	0	20.349
AAL.US	American Airlines Group Inc	20250428	9.76	10.01	9.68	9.85	57884300	9.85	up	down	incorrect
AAME.US	Atlantic American Corporation	20250428	1.43	1.54	1.43	1.51	2612	1.51	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20250428	12.8	13.54	12.51	13.07	3003064	13.07	up	down	incorrect
AAON.US	AAON Inc	20250428	87.91	89.75	86.455	88.79	661838	88.79	up	down	incorrect
AAPL.US	Apple Inc	20250428	210	211.5	207.46	210.14	38743100	210.14	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20250428	7.84	7.84	7.73	7.79	2800	7.79	down	up	incorrect
ABCB.US	Ameris Bancorp	20250428	55.96	57.06	55.83	56.96	537200	56.96	up	up	correct
ABCL.US	AbCellera Biologics Inc	20250428	2.57	2.635	2.47	2.59	4346353	2.59	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20250428	5.47	5.505	5.07	5.35	2163400	5.35	down	down	correct
ABNB.US	Airbnb Inc	20250428	122.51	125.23	122.1099	123.3	5608777	123.3	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20250428	1.09	1.097	1.01	1.03	135300	1.03	down	down	correct
ABR.US	PF	20250428	21.04	21.31	21.04	21.3	4633	21.3	up	up	correct
ABSI.US	Absci Corporation Common Stock	20250428	3.13	3.24	3.095	3.19	1533908	3.19	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20250428	3.31	3.365	3.31	3.34	625357	3.34	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20250428	1	1.06	0.9201	1	260666	1
ACAD.US	ACADIA Pharmaceuticals Inc	20250428	14.8	15.02	14.26	14.66	1466047	14.66	down	down	correct
ACB.US	Aurora Cannabis Inc	20250428	4.77	4.83	4.57	4.68	578940	4.68	down	down	correct
ACET.US	Adicet Bio Inc	20250428	0.608	0.635	0.5849	0.6199	397674	0.6199	up	up	correct
ACGL.US	Arch Capital Group Ltd	20250428	90.61	91.595	90.35	91.19	1182976	91.19	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20250428	17.25	17.33	17.08	17.16	26200	17.16	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20250428	20.82	20.82	20.71	20.77	17100	20.77	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20250428	22.15	22.77	21.77	22.18	1367438	22.18	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20250428	2.38	2.48	2.325	2.38	192182	2.38
ACIU.US	AC Immune SA	20250428	1.65	1.76	1.65	1.7	245718	1.7	up	up	correct
ACIW.US	ACI Worldwide Inc	20250428	52.5	53.325	52.35	52.78	623917	52.78	up	up	correct
ACLS.US	Axcelis Technologies Inc	20250428	49.8	50.62	47.91	48.6	536065	48.6	down	down	correct
ACMR.US	ACM Research Inc	20250428	21.27	21.655	20.33	20.8	1643095	20.8	down	down	correct
ACNB.US	ACNB Corporation	20250428	40.88	41.68	40.876	41.49	15500	41.49	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20250428	1.35	1.39	1.335	1.36	715605	1.36	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20250428	34.87	35.24	34.85	35.16	486791	35.16	up	up	correct
ACTG.US	Acacia Research Corporation	20250428	3.17	3.17	3.06	3.08	216783	3.08	down	down	correct
ACVA.US	ACV Auctions Inc	20250428	14.68	15.15	14.41	14.75	1478000	14.75	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20250428	0.4051	0.4304	0.4046	0.419	55358	0.419	up	up	correct
ADAG.US	Adagene Inc	20250428	1.44	1.45	1.41	1.43	17269	1.43	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20250428	0.27	0.2875	0.2661	0.2771	418365	0.2771	up	up	correct
ADBE.US	Adobe Inc	20250428	368.05	370.99	364.58	368.62	3163425	368.62	up	up	correct
ADC.US	PA	20250428	17.59	17.66	17.3	17.3	7330	17.3	down	down	correct
ADI.US	Analog Devices Inc	20250428	193.36	196.37	189.95	193.72	3401400	193.72	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20250428	0.72	0.72	0.685	0.714	48093	0.714	down	down	correct
ADMA.US	ADMA Biologics Inc	20250428	24	25.67	23.5406	24.51	10267680	24.51	up	up	correct
ADN.US	Advent Technologies Holdings Inc	20250428	1.91	2.09	1.85	1.92	48700	1.92	up	up	correct
ADNWW.US	Advent Technologies Holdings Inc	20250428	0.0077	0.0077	0.005	0.0066	107704	0.0066	down	down	correct
ADP.US	Automatic Data Processing Inc	20250428	291.65	294.21	290.4	293.57	1669235	293.57	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20250428	7.92	8.05	7.71	7.77	1138470	7.77	down	down	correct
ADSK.US	Autodesk Inc	20250428	269.79	273.5564	269.42	271.47	1171975	271.47	up	up	correct
ADTN.US	ADTRAN Inc	20250428	7.81	7.92	7.705	7.8	530748	7.8	down	down	correct
ADTX.US	Aditxt Inc	20250428	2.25	2.33	2.2	2.31	118509	2.31	up	up	correct
ADUS.US	Addus HomeCare Corporation	20250428	101.26	101.735	99.83	101.03	117707	101.03	down	down	correct
ADV.US	Advantage Solutions Inc	20250428	1.32	1.355	1.275	1.34	212503	1.34	up	up	correct
ADVM.US	Adverum Biotechnologies Inc	20250428	2.94	2.973	2.64	2.88	779943	2.88	down	down	correct
ADVWW.US	Advantage Solutions Inc	20250428	0.0109	0.012	0.0109	0.0119	5000	0.0119	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20250428	8	8	8	8	1779	8
ADXS.US	Advaxis Inc	20250428	0.08	0.1	0.0333	0.0333	31283	0.0333	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20250428	10.82	10.82	10.82	10.82	0	10.82
AEHL.US	Antelope Enterprise Holdings Limited	20250428	2.79	2.8001	2.48	2.78	137987	2.78	down	down	correct
AEHR.US	Aehr Test Systems	20250428	8.8	8.88	8.44	8.7	338543	8.7	down	down	correct
AEI.US	Alset EHome International Inc	20250428	0.95	0.9604	0.9277	0.9501	15305	0.9501	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20250428	99.87	100.995	96.83	98.89	267249	98.89	down	down	correct
AEMD.US	Aethlon Medical Inc	20250428	0.3974	0.4165	0.3754	0.397	88460	0.397	down	down	correct
AEP.US	American Electric Power Company Inc	20250428	106.77	107.56	105.7	107.06	3303300	106.1135	up	up	correct
AEYE.US	AudioEye Inc	20250428	12.23	12.492	11.7168	12.11	65396	12.11	down	down	correct
AFBI.US	Affinity Bancshares Inc	20250428	18.5	18.58	18.31	18.57	5158	18.57	up	up	correct
AFCG.US	AFC Gamma Inc	20250428	5.28	5.46	5.245	5.44	75875	5.44	up	up	correct
AFIB.US	Acutus Medical Inc	20250428	0.035	0.0414	0.0302	0.0302	27173	0.0302	down	down	correct
AFMD.US	Affimed N.V	20250428	0.96	1.01	0.9515	0.97	166327	0.97	up	up	correct
AFRM.US	Affirm Holdings Inc	20250428	49.75	50.15	47.92	49.17	4703174	49.17	down	down	correct
AFYA.US	Afya Limited	20250428	18.58	18.73	18.39	18.71	83881	18.71	up	up	correct
AGEN.US	Agenus Inc	20250428	2.7	3.185	2.63	3.14	1371367	3.14	up	up	correct
AGFY.US	Agrify Corporation	20250428	15.58	15.58	14.58	14.94	6600	14.94	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20250428	29.75	30.29	29.23	29.62	530594	29.62	down	down	correct
AGMH.US	AGM Group Holdings Inc	20250428	0.0617	0.1475	0.0563	0.134	1877674000	0.134	up	up	correct
AGNC.US	AGNC Investment Corp	20250428	8.89	9.06	8.8695	9.02	30131920	8.9007	up	up	correct
AGNCM.US	AGNC Investment Corp	20250428	24.28	24.62	24.28	24.62	21500	24.62	up	up	correct
AGNCN.US	AGNC Investment Corp	20250428	25.45	25.5	25.26	25.39	24500	25.39	down	down	correct
AGNCO.US	AGNC Investment Corp	20250428	25	25.04	24.85	24.967	18700	24.967	down	down	correct
AGNCP.US	AGNC Investment Corp.	20250428	24.57	24.67	24.54	24.65	19500	24.65	up	up	correct
AGRI.US	AgriFORCE Growing Systems Ltd	20250428	2.16	2.2	1.75	1.9	957800	1.9	down	down	correct
AGYS.US	Agilysys Inc	20250428	74.28	74.695	72.5	73.88	149258	73.88	down	down	correct
AHCO.US	AdaptHealth Corp	20250428	8.41	8.555	7.94	8.16	1633264	8.16	down	down	correct
AIHS.US	Senmiao Technology Limited	20250428	0.89	0.89	0.85	0.86	15803	0.86	down	down	correct
AIP.US	Arteris Inc. Common Stock	20250428	6.76	6.96	6.54	6.71	171439	6.71	down	down	correct
AIRG.US	Airgain Inc	20250428	4.14	4.14	3.8584	3.99	14820	3.99	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20250428	2.05	2.115	1.87	2.11	163781	2.11	up	up	correct
AIRT.US	Air T Inc	20250428	16.88	16.88	16.05	16.05	1088	16.05	down	down	correct
AIRTP.US	Air T Inc	20250428	17.2	17.2	17.2	17.2	1200	17.2
AKAM.US	Akamai Technologies Inc	20250428	79.85	81.04	79.3201	80.18	1354992	80.18	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20250428	2.48	2.48	2.34	2.43	2561663	2.43	down	down	correct
AKRO.US	Akero Therapeutics Inc	20250428	41.35	42.43	41.119	42.17	1409600	42.17	up	up	correct
AKTX.US	Akari Therapeutics Plc	20250428	1.45	1.45	1.4	1.4	6085	1.4	down	down	correct
AKYA.US	Akoya Biosciences Inc	20250428	1.29	1.38	1.275	1.31	86115	1.31	up	up	correct
ALCO.US	Alico Inc	20250428	28.53	28.99	28.45	28.91	24073	28.91	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20250428	2.67	2.82	2.605	2.76	911043	2.76	up	up	correct
ALEC.US	Alector Inc	20250428	1.15	1.18	1.115	1.16	605659	1.16	up	up	correct
ALF.US	Alfi Inc	20250428	10.301	10.35	10.3	10.33	268837	10.33	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20250428	18.94	19.5498	18.65	19.23	1855873	19.23	up	up	correct
ALGN.US	Align Technology Inc	20250428	183.91	185.02	178.92	181.09	1037900	181.09	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20250428	5.43	5.59	5.1	5.3	69543	5.3	down	down	correct
ALGT.US	Allegiant Travel Company	20250428	46.44	47.805	45.405	45.84	283383	45.84	down	up	incorrect
ALHC.US	Alignment Healthcare Inc	20250428	17.66	17.77	17.21	17.69	1987412	17.69	up	down	incorrect
ALKS.US	Alkermes plc	20250428	27.93	28.28	27.61	27.91	1517299	27.91	down	up	incorrect
ALKT.US	Alkami Technology Inc	20250428	26.96	27.1	25.615	26.11	1199029	26.11	down	up	incorrect
ALLK.US	Allakos Inc	20250428	0.3261	0.3279	0.3261	0.3261	310222	0.3261
ALLO.US	Allogene Therapeutics Inc	20250428	1.56	1.64	1.555	1.57	1610292	1.57	up	down	incorrect
ALLT.US	Allot Ltd	20250428	6.02	6.04	5.67	5.83	310230	5.83	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20250428	252.83	256.57	252.26	254.85	510800	254.85	up	down	incorrect
ALOT.US	AstroNova Inc	20250428	8.26	8.45	8.03	8.05	4376	8.05	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20250428	0.0001	0.0005	0.0001	0.0005	3083	0.0005	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20250428	53	53.92	52.97	53.44	244301	53.44	up	up	correct
ALRS.US	Alerus Financial Corporation	20250428	17.71	17.9608	17.5	17.76	49666	17.76	up	up	correct
ALT.US	Altimmune Inc	20250428	5.08	5.23	4.93	5.06	1770366	5.06	down	down	correct
ALTO.US	Alto Ingredients Inc	20250428	0.9111	0.93	0.8721	0.8884	121527	0.8884	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20250428	0.52	0.5642	0.5115	0.5303	427897	0.5303	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20250428	0.68	0.68	0.646	0.662	136400	0.662	down	down	correct
AMAL.US	Amalgamated Financial Corp	20250428	27.96	28.3957	27.915	28.25	165739	28.1162	up	up	correct
AMAT.US	Applied Materials Inc	20250428	150.79	151.87	147.51	150.79	7052725	150.79
AMBA.US	Ambarella Inc	20250428	47.28	48.28	46.36	47.29	354179	47.29	up	up	correct
AMCX.US	AMC Networks Inc	20250428	6.52	6.5934	6.46	6.54	246380	6.54	up	up	correct
AMD.US	Advanced Micro Devices Inc	20250428	95.575	97.4865	94.27	96.39	30456680	96.39	up	up	correct
AMED.US	Amedisys Inc	20250428	94.25	94.789	94.05	94.69	295185	94.69	up	up	correct
AMGN.US	Amgen Inc	20250428	280.63	284.1	280	283.09	2082462	283.09	up	up	correct
AMKR.US	Amkor Technology Inc	20250428	17.41	17.795	17.34	17.48	2937209	17.48	up	up	correct
AMPG.US	AmpliTech Group Inc	20250428	1.91	1.9176	1.72	1.74	200636	1.74	down	down	correct
AMPGW.US	AmpliTech Group Inc	20250428	0.38	0.43	0.37	0.43	1000	0.43	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20250428	24.28	24.47	24.12	24.41	355520	24.41	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20250428	9.24	9.395	9.01	9.15	795817	9.15	down	down	correct
AMRK.US	A	20250428	24.81	25.105	24.25	24.35	271705	24.35	down	down	correct
AMRN.US	Amarin Corporation plc	20250428	10.5	10.79	9.78	10.32	81228	10.32	down	down	correct
AMSC.US	American Superconductor Corporation	20250428	20.2	20.589	19.69	20.11	271758	20.11	down	down	correct
AMSF.US	AMERISAFE Inc	20250428	48.99	49.6	48.517	49.02	78184	49.02	up	up	correct
AMST.US	Amesite Inc	20250428	2.152	2.21	2.02	2.11	17590	2.11	down	down	correct
AMTB.US	Amerant Bancorp Inc	20250428	16.95	16.97	16.6	16.94	224900	16.94	down	down	correct
AMTX.US	Aemetis Inc	20250428	1.35	1.36	1.2523	1.28	780138	1.28	down	down	correct
AMWD.US	American Woodmark Corporation	20250428	58.36	59.035	57.66	58.13	146634	58.13	down	down	correct
AMZN.US	Amazon.com Inc	20250428	190.105	190.22	184.885	187.7	33224730	187.7	down	down	correct
ANAB.US	AnaptysBio Inc	20250428	20.8	21.42	20.8	21.33	319755	21.33	up	up	correct
ANDE.US	The Andersons Inc	20250428	38	38.51	37.75	38.14	176273	38.14	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20250428	1.1178	1.16	1.1178	1.15	1249	1.15	up	up	correct
ANGI.US	Angi Inc	20250428	12.27	12.66	11.65	11.75	997740	11.75	down	down	correct
ANGO.US	AngioDynamics Inc	20250428	9.59	9.675	9.44	9.52	194073	9.52	down	up	incorrect
ANIK.US	Anika Therapeutics Inc	20250428	14.38	14.56	14.35	14.51	44089	14.51	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20250428	70	71.85	68.901	70.75	1089005	70.75	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20250428	2.76	2.83	2.65	2.8	40243	2.8	up	down	incorrect
ANNX.US	Annexon Inc	20250428	1.88	1.95	1.84	1.89	816658	1.89	up	down	incorrect
ANSS.US	ANSYS Inc	20250428	319.22	320.6	314.77	318	390400	318	down	up	incorrect
ANTE.US	AirNet Technology Inc	20250428	0.701	0.8391	0.701	0.7646	57081	0.7646	up	down	incorrect
ANY.US	Sphere 3D Corp	20250428	0.5562	0.58	0.536	0.5422	227770	0.5422	down	up	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20250428	19.26	19.72	18.61	19.04	342826	19.04	down	up	incorrect
AOUT.US	American Outdoor Brands Inc	20250428	10.64	11.27	10.45	11.16	76901	11.16	up	down	incorrect
APA.US	APA Corporation	20250428	16.36	16.65	16.3	16.55	4924533	16.55	up	up	correct
APDN.US	Applied DNA Sciences Inc	20250428	0.84	0.87	0.8356	0.8616	340887	0.8616	up	up	correct
APEI.US	American Public Education Inc	20250428	24.16	25.76	24.16	24.95	599919	24.95	up	up	correct
API.US	Agora Inc	20250428	3.2	3.32	3.08	3.19	816400	3.19	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20250428	17.55	18.19	17.52	17.96	1824433	17.96	up	up	correct
APLT.US	Applied Therapeutics Inc	20250428	0.399	0.406	0.3746	0.3918	744567	0.3918	down	down	correct
APM.US	Aptorum Group Limited	20250428	1	1	0.956	0.9798	18188	0.9798	down	down	correct
APOG.US	Apogee Enterprises Inc	20250428	39.51	40.8	39.0841	39.74	250841	39.74	up	down	incorrect
APP.US	AppLovin Corporation	20250428	278.64	286.8284	273.5	284.98	6313779	284.98	up	down	incorrect
APPF.US	AppFolio Inc	20250428	192.01	202.06	192.01	201.49	940842	201.49	up	down	incorrect
APPN.US	Appian Corporation	20250428	31.33	31.68	30.62	30.99	358921	30.99	down	up	incorrect
APPS.US	Digital Turbine Inc	20250428	3.42	3.4785	3.2	3.28	1896761	3.28	down	up	incorrect
APRE.US	Aprea Therapeutics Inc	20250428	1.63	1.81	1.55	1.75	83781	1.75	up	down	incorrect
APVO.US	Aptevo Therapeutics Inc	20250428	0.65	0.6622	0.595	0.612	626323	0.612	down	up	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20250428	1.62	1.63	1.59	1.59	6043	1.59	down	up	incorrect
APYX.US	Apyx Medical Corporation	20250428	0.935	0.94	0.8863	0.9	26718	0.9	down	up	incorrect
AQB.US	AquaBounty Technologies Inc	20250428	0.632	0.6767	0.6199	0.647	74266	0.647	up	up	correct
AQMS.US	Aqua Metals Inc	20250428	1.42	1.46	1.29	1.29	122599	1.29	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20250428	2.88	2.9595	2.76	2.83	744739	2.83	down	down	correct
ARAY.US	Accuray Incorporated	20250428	1.58	1.62	1.555	1.61	361259	1.61	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20250428	1.47	1.51	1.36	1.41	2715204	1.41	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20250428	0.2996	0.3339	0.2326	0.3339	6314	0.3339	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20250428	0.42	0.42	0.4	0.405	143357	0.405	down	down	correct
ARBKL.US	Argo Blockchain plc 8.75% Senior Notes due 2026	20250428	6.64	6.65	6.64	6.64	1100	6.64
ARCB.US	ArcBest Corporation	20250428	58.55	59.97	57.8057	59.1	837857	58.9865	up	up	correct
ARCC.US	Ares Capital Corporation	20250428	21.09	21.29	21.0523	21.25	4628626	21.25	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20250428	12.91	13.2	12.25	12.82	378419	12.82	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20250428	0.0001	0.0001	0.0001	0.0001	20000	0.0001
ARDX.US	Ardelyx Inc	20250428	5.3	5.39	5.25	5.35	4933964	5.35	up	up	correct
AREC.US	American Resources Corporation	20250428	1.03	1.0691	0.9702	0.9904	1334069	0.9904	down	down	correct
ARGO.US	PA	20250428	25.0599	25.0599	24.85	25.0222	22816	25.0222	down	down	correct
ARGX.US	argenx SE	20250428	618.13	625.37	612.005	620.97	241300	620.97	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20250428	8.26	8.45	8.04	8.28	1201788	8.28	up	up	correct
ARKO.US	Arko Corp	20250428	4.19	4.215	4.0301	4.15	325124	4.15	down	down	correct
ARKOW.US	Arko Corp	20250428	0.0166	0.0166	0.0166	0.0166	74	0.0166
ARKR.US	Ark Restaurants Corp	20250428	8.69	9.0284	8.69	8.7001	13642	8.7001	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20250428	27.71	28.39	27.25	27.31	774291	26.6022	down	down	correct
AROW.US	Arrow Financial Corporation	20250428	24.72	24.91	24.37	24.74	51615	24.74	up	up	correct
ARQQ.US	Arqit Quantum Inc	20250428	15.31	15.7156	14.85	15.29	184172	15.29	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20250428	2.25	2.25	2.23	2.23	1787	2.23	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20250428	14.71	14.96	14.195	14.53	1047702	14.53	down	down	correct
ARRY.US	Array Technologies Inc	20250428	5.05	5.435	4.985	5.29	7758151	5.29	up	up	correct
ARTL.US	Artelo Biosciences Inc	20250428	1.04	1.0999	1.01	1.01	31556	1.01	down	down	correct
ARTNA.US	Artesian Resources Corporation	20250428	34.34	34.43	33.93	34.13	15595	34.13	down	down	correct
ARTW.US	Art's	20250428	1.59	1.658	1.56	1.63	27685	1.63	up	up	correct
ARVN.US	Arvinas Inc	20250428	9.07	9.41	9.07	9.21	1292574	9.21	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20250428	13.38	13.85	13.36	13.52	1051167	13.52	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20250428	21.08	21.08	21.08	21.08	0	20.9341
ASLE.US	AerSale Corporation	20250428	6.76	6.94	6.715	6.88	386613	6.88	up	up	correct
ASMB.US	Assembly Biosciences Inc	20250428	10.79	11	10.79	10.82	12065	10.82	up	up	correct
ASML.US	ASML Holding N.V	20250428	672.17	674.44	661.08	672.76	1008014	672.76	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20250428	38.25	38.97	37.66	38.06	1265055	38.06	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20250428	10.11	10.11	10.11	10.11	2100	10.11
ASPCU.US	Alpha Capital Acquisition Company	20250428	10.21	10.21	10.21	10.21	0	10.21
ASPS.US	Altisource Portfolio Solutions S.A	20250428	0.87	1.01	0.8403	0.9978	152065	0.9978	up	up	correct
ASPU.US	Aspen Group Inc	20250428	0.1595	0.1595	0.1291	0.15	3281	0.15	down	down	correct
ASRT.US	Assertio Holdings Inc	20250428	0.616	0.649	0.6131	0.6204	254521	0.6204	up	up	correct
ASRV.US	AmeriServ Financial Inc	20250428	2.42	2.42	2.33	2.38	12682	2.3507	down	down	correct
ASTC.US	Astrotech Corporation	20250428	5.94	5.94	5.9	5.9	2322	5.9	down	down	correct
ASTE.US	Astec Industries Inc	20250428	35.4	35.84	34.78	35.27	83553	35.27	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20250428	5.12	5.31	5.06	5.11	965708	5.11	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20250428	0.346	0.346	0.2864	0.2941	48587	0.2941	down	down	correct
ASTS.US	AST SpaceMobile Inc	20250428	24.1	25.198	23.17	24.25	6509702	24.25	up	up	correct
ASUR.US	Asure Software Inc	20250428	9.6	9.84	9.48	9.82	55549	9.82	up	up	correct
ASYS.US	Amtech Systems Inc	20250428	3.48	3.6199	3.48	3.5	22151	3.5	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20250428	1.46	1.48	1.43	1.46	713398	1.46
ATCOL.US	Atlas Corp	20250428	24.54	24.575	24.54	24.54	1000	24.54
ATEC.US	Alphatec Holdings Inc	20250428	11.51	11.58	11.1	11.13	1658538	11.13	down	down	correct
ATER.US	Aterian Inc	20250428	1.92	2	1.885	1.93	45748	1.93	up	up	correct
ATEX.US	Anterix Inc	20250428	29.15	29.665	28.75	29.58	188347	29.58	up	up	correct
ATHA.US	Athira Pharma Inc	20250428	0.294	0.3046	0.2677	0.294	118520	0.294
ATHE.US	Alterity Therapeutics Limited	20250428	3.56	3.56	3.3	3.48	10848	3.48	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20250428	55.4	55.9	54.42	55.64	58100	55.64	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20250428	24.19	24.753	24.19	24.48	8400	24.48	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20250428	22.94	23.1	22.65	22.936	6200	22.936	down	down	correct
ATLO.US	Ames National Corporation	20250428	16.67	16.95	16.52	16.87	18852	16.87	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20250428	0.0848	0.0848	0.0848	0.0848	0	0.0848
ATNF.US	180 Life Sciences Corp	20250428	0.89	0.9	0.862	0.885	15200	0.885	down	down	correct
ATNFW.US	CannBioRx Life Sciences Corp	20250428	0.0069	0.0069	0.0069	0.0069	950	0.0069
ATNI.US	ATN International Inc	20250428	17.26	17.92	17.26	17.89	46077	17.89	up	up	correct
ATOM.US	Atomera Incorporated	20250428	4.28	4.3533	4.04	4.14	252351	4.14	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20250428	0.751	0.76	0.7211	0.7428	439986	0.7428	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20250428	7.38	7.5	7.13	7.42	30550	7.42	up	up	correct
ATRC.US	AtriCure Inc	20250428	33.49	34.09	33.16	33.67	719038	33.67	up	up	correct
ATRO.US	Astronics Corporation	20250428	21.96	22.28	21.74	22.05	435000	22.05	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20250428	0.254	0.254	0.23	0.23	15520	0.23	down	down	correct
ATXS.US	Astria Therapeutics Inc	20250428	5.18	5.21	4.8	4.96	363905	4.96	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20250428	26.92	27.63	26.905	27.49	2605909	27.49	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20250428	19.91	19.91	19.9	19.9	875	19.9	down	down	correct
AUDC.US	AudioCodes Ltd	20250428	9.47	9.57	9.38	9.47	99886	9.47
AUID.US	Ipsidy Inc. Common Stock	20250428	7.34	7.4	5.74	7.25	379252	7.25	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20250428	8.21	8.28	7.98	8	1250882	8	down	down	correct
AUR.US	Aurora Innovation Inc	20250428	7.18	7.53	6.912	7.26	15962620	7.26	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20250428	5.41	5.64	5.35	5.51	145544	5.51	up	up	correct
AUROW.US	Aurora Innovation Inc	20250428	1.58	1.6799	1.39	1.6696	31816	1.6696	up	up	correct
AUTL.US	Autolus Therapeutics plc	20250428	1.35	1.41	1.29	1.39	2289230	1.39	up	up	correct
AUUD.US	Auddia Inc	20250428	3.37	3.434	3.25	3.32	18800	3.32	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20250428	4.57	4.7	4.46	4.47	138280	4.47	down	down	correct
AVAV.US	AeroVironment Inc	20250428	150.25	154	147.17	149.71	227650	149.71	down	down	correct
AVDL.US	Avadel Pharmaceuticals plc	20250428	8.77	8.82	8.625	8.75	1173329	8.75	down	down	correct
AVDX.US	AvidXchange Holdings Inc. Common Stock	20250428	7.86	7.95	7.81	7.9	914289	7.9	up	up	correct
AVGO.US	Broadcom Inc	20250428	190.53	193.1	187.68	192.47	16385800	192.47	up	up	correct
AVGR.US	Avinger Inc	20250428	0.474	0.474	0.474	0.474	0	0.474
AVIR.US	Atea Pharmaceuticals Inc	20250428	2.87	2.99	2.87	2.96	220753	2.96	up	up	correct
AVNW.US	Aviat Networks Inc	20250428	17.67	17.77	17.54	17.67	34005	17.67
AVO.US	Mission Produce Inc	20250428	10.6	10.665	10.225	10.29	165280	10.29	down	down	correct
AVPT.US	Avepoint Inc	20250428	16.07	16.27	15.86	16.12	1058800	16.12	up	up	correct
AVPTW.US	AVPTW	20250428	5.46	5.61	5.46	5.61	2259	5.61	up	up	correct
AVT.US	Avnet Inc	20250428	52	52.76	51.28	51.7	1297342	51.7	down	down	correct
AVTE.US	Aerovate Therapeutics Inc. Common Stock	20250428	93.1	96.95	92.036	93.8	29132	93.8	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20250428	4.88	4.88	4.53	4.73	39093	4.73	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20250428	9.45	9.7195	9.3301	9.58	471849	9.58	up	up	correct
AWRE.US	Aware Inc	20250428	1.63	1.65	1.6	1.64	19191	1.64	up	up	correct
AXDX.US	Accelerate Diagnostics Inc	20250428	0.5899	0.5899	0.5356	0.536	15265	0.536	down	down	correct
AXGN.US	AxoGen Inc	20250428	16.53	16.63	16.12	16.18	214800	16.18	down	down	correct
AXON.US	Axon Enterprise Inc	20250428	605.66	614	594.54	602.46	456126	602.46	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20250428	106.91	109.7099	106.69	107.24	571769	107.24	up	up	correct
AXTI.US	AXT Inc	20250428	1.45	1.57	1.36	1.41	207282	1.41	down	down	correct
AYRO.US	Ayro Inc	20250428	0.4979	0.506	0.495	0.506	7463	0.506	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20250428	1.1	1.11	1.06	1.085	9397	1.085	down	up	incorrect
AZN.US	AstraZeneca PLC	20250428	70.25	70.81	69.53	69.93	8023429	69.93	down	up	incorrect
BAC.US	PQ	20250428	17.5	17.55	17.44	17.45	157524	17.1805	down	up	incorrect
BAND.US	Bandwidth Inc	20250428	12.68	12.87	12.4	12.63	182949	12.63	down	up	incorrect
BANF.US	BancFirst Corporation	20250428	118.19	118.945	116.98	118.66	73607	118.66	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20250428	26.3	26.3	26.3	26.3	200	26.3
BANR.US	Banner Corporation	20250428	61.49	61.975	60.74	61.63	239286	61.15	up	up	correct
BANX.US	StoneCastle Financial Corp	20250428	20.12	20.16	19.85	20.12	17000	20.12
BAOS.US	Baosheng Media Group Holdings Limited	20250428	1.78	1.87	1.78	1.87	9931	1.87	up	up	correct
BASE.US	Couchbase Inc. Common Stock	20250428	17.29	17.37	16.73	17.14	543330	17.14	down	down	correct
BATRA.US	The Liberty Braves Group	20250428	43.28	43.625	43	43.5	26500	43.5	up	up	correct
BATRK.US	The Liberty Braves Group	20250428	39.03	39.668	39.03	39.53	248000	39.53	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20250428	6.24	6.33	6.06	6.1	95112	6.1	down	up	incorrect
BBGI.US	Beasley Broadcast Group Inc	20250428	5.7643	6.2065	5.7643	6.2065	1512	6.2065	up	down	incorrect
BBIG.US	Vinco Ventures Inc	20250428	0.0003	0.0003	0.0003	0.0003	969	0.0003
BBIO.US	BridgeBio Pharma Inc	20250428	36.45	36.9	34.67	35.89	3256630	35.89	down	up	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20250428	0.6801	0.6801	0.65	0.6601	9465	0.6601	down	up	incorrect
BBSI.US	Barrett Business Services Inc	20250428	40.67	41.64	40.17	40.76	169872	40.76	up	down	incorrect
BCAB.US	BioAtla Inc	20250428	0.4405	0.4535	0.4301	0.4449	417372	0.4449	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20250428	8.55	8.655	8.38	8.39	82560	8.2311	down	down	correct
BCDA.US	BioCardia Inc	20250428	2.23	2.5018	2.23	2.42	349091	2.42	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20250428	0.98	1.27	0.98	1.12	516426	1.12	up	up	correct
BCML.US	BayCom Corp	20250428	25.96	26.48	25.15	25.87	56285	25.87	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20250428	9.87	9.87	9.84	9.85	7260	9.85	down	down	correct
BCPC.US	Balchem Corporation	20250428	153.93	156.82	152.84	156.09	145439	156.09	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20250428	8.488	8.488	8.23	8.32	3558417	8.32	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20250428	5.01	5.27	4.71	5	1352114	5	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20250428	0.1504	0.1504	0.1125	0.1201	197042	0.1201	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20250428	8.39	8.79	8.2169	8.4	162522	8.4	up	up	correct
BDSX.US	Biodesix Inc	20250428	0.55	0.598	0.55	0.5727	235010	0.5727	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20250428	1.59	1.64	1.565	1.6	664548	1.6	up	up	correct
BEAM.US	Beam Therapeutics Inc	20250428	19.59	20.1731	19.36	19.8	1269963	19.8	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20250428	1.96	2.04	1.8234	1.95	28864	1.95	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20250428	124.22	124.31	124.11	124.17	0	124.17	down	down	correct
BEEM.US	Beam Global	20250428	1.54	1.5849	1.5	1.53	45265	1.53	down	down	correct
BELFA.US	Bel Fuse Inc	20250428	65.03	65.03	64.5	64.5	1708	64.5	down	down	correct
BELFB.US	Bel Fuse Inc	20250428	71.14	71.2	68.15	68.36	93173	68.36	down	down	correct
BFC.US	Bank First Corporation	20250428	110.69	110.69	109.08	110.17	15571	106.8836	down	down	correct
BFIN.US	BankFinancial Corporation	20250428	12.21	12.31	12.18	12.18	20700	12.0808	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20250428	0.8401	0.8401	0.7579	0.839	34515	0.839	down	down	correct
BFST.US	Business First Bancshares Inc	20250428	22.73	23.14	22.65	23.08	141494	23.08	up	up	correct
BGFV.US	Big 5 Sporting Goods Corporation	20250428	0.91	0.9464	0.89	0.9085	209291	0.9085	down	down	correct
BHACU.US	Crixus BH3 Acquisition Company Units	20250428	10.16	10.16	10.16	10.16	0	10.16
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20250428	2.16	2.21	2.04	2.13	73148	2.13	down	down	correct
BHF.US	Brighthouse Financial Inc	20250428	54.66	55.335	53.98	54.41	474290	54.41	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20250428	20.1	20.4	20	20.15	12100	20.15	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20250428	14.19	14.3	13.953	14.15	22500	14.15	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20250428	15.79	15.94	15.7	15.9	27400	15.9	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20250428	19.59	19.81	19.54	19.65	21600	19.65	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20250428	19.3	19.4	19.21	19.37	31000	19.37	up	up	correct
BIDU.US	Baidu Inc	20250428	89.77	90.67	89.24	90.37	1805976	90.37	up	up	correct
BIGC.US	BigCommerce Holdings Inc	20250428	5.35	5.38	5.225	5.27	442731	5.27	down	down	correct
BIIB.US	Biogen Inc	20250428	118.13	120.09	117.68	119.12	1345600	119.12	up	up	correct
BILI.US	Bilibili Inc	20250428	17.095	17.4	17.02	17.27	1944809	17.27	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20250428	4.3	4.43	4.135	4.23	58251	4.23	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20250428	5.18	5.19	4.892	5.1	31593	5.1	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20250428	1.05	1.06	0.9725	1.02	16269090	1.02	down	down	correct
BIVI.US	BioVie Inc	20250428	0.84	0.895	0.8294	0.8502	111948	0.8502	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20250428	1.68	1.85	1.63	1.7	308489	1.7	up	up	correct
BJRI.US	BJ's Restaurants Inc	20250428	33.34	33.82	32.385	33.49	1455917	33.49	up	up	correct
BKNG.US	Booking Holdings Inc	20250428	4880	4916.2	4824.24	4889.95	233008	4889.95	up	up	correct
BKR.US	Baker Hughes Company	20250428	36.5	36.68	35.93	36.21	6833300	35.9834	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20250428	13.75	13.75	13.75	13.75	200	13.75
BKYI.US	BIO	20250428	0.7202	0.78	0.7202	0.74	102419	0.74	up	down	incorrect
BL.US	BlackLine Inc	20250428	47.09	47.69	46.7	46.85	437954	46.85	down	up	incorrect
BLBD.US	Blue Bird Corporation	20250428	36.04	36.39	35.28	35.6	349619	35.6	down	up	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20250428	3.14	3.5	3.14	3.22	71260	3.22	up	down	incorrect
BLDE.US	Blade Air Mobility Inc	20250428	2.72	2.753	2.63	2.69	381899	2.69	down	up	incorrect
BLDEW.US	Blade Air Mobility Inc	20250428	0.16	0.16	0.1599	0.1599	3050	0.1599	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20250428	1.25	1.31	1.22	1.26	6908718	1.26	up	down	incorrect
BLFS.US	BioLife Solutions Inc	20250428	25	25.37	23.74	24.47	415547	24.47	down	up	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20250428	9.22	9.34	9.04	9.2	49078	9.2	down	up	incorrect
BLIN.US	Bridgeline Digital Inc	20250428	1.67	1.75	1.65	1.67	38679	1.67
BLKB.US	Blackbaud Inc	20250428	63.54	64.76	63.16	63.85	234436	63.85	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20250428	8.15	8.31	8.06	8.26	1861561	8.26	up	down	incorrect
BLNK.US	Blink Charging Co	20250428	0.8097	0.8097	0.7432	0.7617	2998796	0.7617	down	up	incorrect
BLRX.US	BioLineRx Ltd	20250428	3.28	3.28	3.08	3.185	11334	3.185	down	down	correct
BLUE.US	bluebird bio Inc	20250428	4.16	4.45	4.16	4.19	132036	4.19	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20250428	4.53	4.6108	4.38	4.46	270930	4.46	down	down	correct
BMBL.US	Bumble Inc	20250428	4.43	4.535	4.395	4.42	1216575	4.42	down	down	correct
BMEA.US	Biomea Fusion Inc	20250428	2.3	2.3	2.125	2.24	431922	2.24	down	down	correct
BMRA.US	Biomerica Inc	20250428	3.91	4.2099	3.74	3.84	21723	3.84	down	down	correct
BMRC.US	Bank of Marin Bancorp	20250428	20	21.07	19.74	20.97	100942	20.7211	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20250428	63.22	63.87	62.19	62.98	1582372	62.98	down	down	correct
BNGO.US	Bionano Genomics Inc	20250428	4.36	4.5181	4.2	4.35	104932	4.35	down	down	correct
BNIX.US	Bannix Acquisition Corp. Common Stock	20250428	11.15	11.15	11.15	11.15	0	11.15
BNIXR.US	Bannix Acquisition Corp. Right	20250428	0.16	0.16	0.16	0.16	19898	0.16
BNR.US	Burning Rock Biotech Limited	20250428	2.9	2.9	2.875	2.885	8972	2.885	down	down	correct
BNTC.US	Benitec Biopharma Inc	20250428	13.61	13.815	13.16	13.64	17166	13.64	up	up	correct
BNTX.US	BioNTech SE	20250428	107.64	108.79	103.5	104	2243579	104	down	down	correct
BOKF.US	BOK Financial Corporation	20250428	92.58	93.29	92.16	92.98	334148	92.98	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20250428	0.389	0.4048	0.37	0.3702	103090	0.3702	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20250428	0.0617	0.0728	0.0575	0.065	77733359	0.065	up	up	correct
BOOM.US	DMC Global Inc	20250428	6.8	6.97	6.66	6.84	136884	6.84	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20250428	3.63	3.6728	3.5199	3.61	19847	3.61	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20250428	13.5368	13.97	13.5368	13.97	490	13.97	up	up	correct
BOXL.US	Boxlight Corporation	20250428	1.55	1.7799	1.51	1.72	69163	1.72	up	up	correct
BPMC.US	Blueprint Medicines Corporation	20250428	86.34	89.19	85.7	88.51	786733	88.51	up	up	correct
BPOP.US	Popular Inc	20250428	96.48	97.21	95.41	96.1	495725	96.1	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20250428	25.98	25.98	25.6	25.6	500	25.6	down	down	correct
BPRN.US	The Bank of Princeton	20250428	28.11	28.39	28.0501	28.39	5766	28.1154	up	up	correct
BPTH.US	Bio	20250428	0.15	0.15	0.135	0.14	10455	0.14	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20250428	14.64	14.74	14.57	14.66	31000	14.66	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20250428	12.6	12.696	12.6	12.6	8300	12.6
BPYPO.US	Brookfield Property Partners L.P	20250428	14.47	14.47	14.16	14.29	3500	14.29	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20250428	14.35	14.35	14	14.15	19400	14.15	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20250428	4.047	4.1	3.985	4.1	17602	4.1	up	up	correct
BRID.US	Bridgford Foods Corporation	20250428	7.9	8.31	7.9	8.31	1289	8.31	up	up	correct
BRKL.US	Brookline Bancorp Inc	20250428	10.3	10.4	10.25	10.39	404841	10.2596	up	up	correct
BRKR.US	Bruker Corporation	20250428	39.5	39.97	38.85	39.66	1848014	39.66	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20250428	1.55	1.55	1.4992	1.54	17678	1.54	down	down	correct
BROG.US	Brooge Energy Limited	20250428	1.18	1.2437	1.18	1.2188	8393	1.2188	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20250428	1.68	1.73	1.6609	1.7	17939	1.7	up	up	correct
BRY.US	Berry Corporation	20250428	2.58	2.68	2.56	2.61	549653	2.61	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20250428	31.28	31.76	30.81	31.41	734026	31.41	up	up	correct
BSBK.US	Bogota Financial Corp	20250428	7.055	7.18	6.9	6.9	1065	6.9	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20250428	17.89	18.15	17.1	17.53	20362	17.53	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20250428	0.055	0.068	0.053	0.058	67200	0.058	up	up	correct
BSGM.US	BioSig Technologies Inc	20250428	0.92	1.14	0.92	1.04	582720	1.04	up	up	correct
BSRR.US	Sierra Bancorp	20250428	24.06	26.41	24.06	26.41	59105	26.1687	up	up	correct
BSVN.US	Bank7 Corp	20250428	36.63	36.83	36	36.74	16505	36.74	up	up	correct
BSY.US	Bentley Systems Incorporated	20250428	43.57	43.705	42.68	43.12	1188549	43.12	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20250428	1.9	1.9826	1.87	1.96	58080	1.96	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20250428	1.09	1.22	1.09	1.09	2493	1.09
BTBT.US	Bit Digital Inc	20250428	2.12	2.125	2	2.11	10497670	2.11	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20250428	1.98	1.98	1.715	1.76	382050	1.76	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20250428	0.4949	0.4949	0.422	0.4601	13631	0.4601	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20250428	6.2843	6.3391	6.2554	6.3043	2604	6.3043	up	up	correct
BUSE.US	First Busey Corporation	20250428	20.8	20.995	20.62	20.94	303775	20.94	up	up	correct
BVS.US	Bioventus Inc	20250428	7.63	7.68	7.41	7.43	350667	7.43	down	down	correct
BWAY.US	BrainsWay Ltd	20250428	8.96	9.19	8.83	8.95	33717	8.95	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20250428	14.59	15.2889	14.4	15.19	141543	15.19	up	up	correct
BWEN.US	Broadwind Inc	20250428	1.53	1.57	1.49	1.51	40355	1.51	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20250428	32.19	32.9737	32.19	32.93	8598	32.7397	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20250428	22.16	22.48	21.704	22.07	58348	22.07	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20250428	10.14	10.524	10.028	10.28	28400	10.28	up	up	correct
BYFC.US	Broadway Financial Corporation	20250428	6.58	6.92	6.5	6.92	3581	6.92	up	up	correct
BYND.US	Beyond Meat Inc	20250428	2.52	2.545	2.41	2.46	2369746	2.46	down	down	correct
BYRN.US	Byrna Technologies Inc	20250428	23.3	23.4	22.01	22.55	339100	22.55	down	down	correct
BYSI.US	BeyondSpring Inc	20250428	1.57	1.595	1.5	1.57	8581	1.57
BZ.US	Kanzhun Ltd ADR	20250428	14.2	14.99	14.15	14.86	1986771	14.86	up	up	correct
BZUN.US	Baozun Inc	20250428	2.37	2.45	2.341	2.38	140343	2.38	up	up	correct
CAAS.US	China Automotive Systems Inc	20250428	3.85	3.95	3.78	3.87	14614	3.87	up	up	correct
CABA.US	Cabaletta Bio Inc	20250428	1.27	1.34	1.27	1.31	341576	1.31	up	up	correct
CAC.US	Camden National Corporation	20250428	38.63	38.9	38.34	38.82	49400	38.82	up	up	correct
CACC.US	Credit Acceptance Corporation	20250428	485.23	490.245	477.655	487.65	49284	487.65	up	up	correct
CADCX.US	CADCX	20250428	24.51	24.51	24.51	24.51	0	24.3611
CADE.US	PA	20250428	21.13	21.3199	21.04	21.2	26757	20.8591	up	up	correct
CADEX.US	CADEX	20250428	24.66	24.66	24.66	24.66	0	24.4931
CADFX.US	CION Ares Diversified Credit Fund W	20250428	24.93	24.93	24.93	24.93	0	24.7651
CADL.US	Candel Therapeutics Inc. Common Stock	20250428	5.04	5.1888	4.87	4.97	942823	4.97	down	down	correct
CADSX.US	CADSX	20250428	24.77	24.77	24.77	24.77	0	24.6121
CADUX.US	CADUX	20250428	24.91	24.91	24.91	24.91	0	24.7351
CADWX.US	CADWX	20250428	24.75	24.75	24.75	24.75	0	24.5861
CAKE.US	The Cheesecake Factory Incorporated	20250428	50.35	51.525	50.295	51.07	1154074	51.07	up	up	correct
CALA.US	Calithera Biosciences Inc	20250428	0.005	0.005	0.005	0.005	0	0.005
CALM.US	Cal	20250428	96.225	96.4	93.7216	95.5	982706	92.0918	down	down	correct
CAMP.US	CalAmp Corp	20250428	2.01	2.15	1.83	1.845	57200	1.845	down	down	correct
CAMT.US	Camtek Ltd	20250428	65.98	66.51	63.68	66.37	306253	66.37	up	up	correct
CAN.US	Canaan Inc	20250428	0.838	0.84	0.771	0.801	13082700	0.801	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20250428	13.1	13.42	12.63	12.83	935129	12.83	down	down	correct
CAR.US	Avis Budget Group Inc	20250428	94.5	95.52	91.86	94.6	1218400	94.6	up	up	correct
CARE.US	Carter Bankshares Inc	20250428	15.29	15.58	15.29	15.43	52856	15.43	up	up	correct
CARG.US	CarGurus Inc	20250428	28.53	28.765	28.1	28.34	484615	28.34	down	down	correct
CARV.US	Carver Bancorp Inc	20250428	1.31	1.3899	1.31	1.3839	7883	1.3839	up	up	correct
CASH.US	Meta Financial Group Inc	20250428	78.96	79.9	78.46	79.59	246255	79.59	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20250428	2.01	2.08	2.0001	2.08	2015	2.08	up	up	correct
CASS.US	Cass Information Systems Inc	20250428	40.68	41.07	40.41	41.07	123602	41.07	up	up	correct
CASY.US	Casey's General Stores Inc	20250428	450.18	455.34	447.43	454.23	291158	453.739	up	up	correct
CATY.US	Cathay General Bancorp	20250428	42.18	42.585	41.345	42.01	446065	42.01	down	down	correct
CBAN.US	Colony Bankcorp Inc	20250428	15.43	15.52	15.3585	15.42	59296	15.3064	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20250428	0.72	0.7319	0.71	0.7108	52003	0.7108	down	down	correct
CBFV.US	CB Financial Services Inc	20250428	28.98	29.25	28.975	29.2	17871	29.2	up	up	correct
CBNK.US	Capital Bancorp Inc	20250428	28.05	28.38	27.9221	28.28	37847	28.28	up	up	correct
CBOE.US	Cboe Global Markets Inc	20250428	212.76	214.75	211.91	212.19	637100	212.19	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20250428	43.47	44.11	42.35	43.2	534504	43.2	down	down	correct
CBSH.US	Commerce Bancshares Inc	20250428	60.81	61.27	60.35	61.03	360600	61.03	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20250428	16.06	16.5	16.06	16.24	104543	16.24	up	up	correct
CCB.US	Coastal Financial Corporation	20250428	88.84	88.9795	86.96	87.96	113252	87.96	down	down	correct
CCBG.US	Capital City Bank Group Inc	20250428	35.825	36.465	35.73	36.01	24393	36.01	up	up	correct
CCCC.US	C4 Therapeutics Inc	20250428	1.57	1.67	1.53	1.62	1090300	1.62	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20250428	21.5	21.526	21.3	21.43	34000	21.43	down	down	correct
CCEL.US	Cryo	20250428	5.61	5.6474	5.3801	5.515	8175	5.515	down	down	correct
CCEP.US	Coca	20250428	87.91	88.25	87.32	88.02	1665177	88.02	up	up	correct
CCLFX.US	CCLFX	20250428	10.62	10.62	10.62	10.62	0	10.62
CCNE.US	CNB Financial Corporation	20250428	21.9	21.98	21.58	21.92	49303	21.92	up	up	correct
CCNEP.US	CNB Financial Corporation	20250428	24	24	24	24	2100	24
CCOI.US	Cogent Communications Holdings Inc	20250428	53.51	54.25	53.12	53.62	294928	53.62	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20250428	13.75	13.835	13.45	13.51	374131	13.51	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20250428	19.4	19.73	19.22	19.69	153237	19.69	up	up	correct
CCTSU.US	Cactus Acquisition Corp. 1 Limited Unit	20250428	10.32	10.32	10.32	10.32	0	10.32
CDLX.US	Cardlytics Inc	20250428	1.5	1.51	1.32	1.45	1310368	1.45	down	up	incorrect
CDNA.US	CareDx Inc	20250428	18.64	18.71	17.7	18.25	1025788	18.25	down	up	incorrect
CDNS.US	Cadence Design Systems Inc	20250428	288.02	289.41	281.7	285.74	3416100	285.74	down	up	incorrect
CDTX.US	Cidara Therapeutics Inc	20250428	21.66	21.66	20.65	21.03	149367	21.03	down	up	incorrect
CDW.US	CDW Corporation	20250428	158.975	159.8	155.95	158.59	1066193	158.59	down	up	incorrect
CDXS.US	Codexis Inc	20250428	2.26	2.375	2.26	2.33	339540	2.33	up	down	incorrect
CDZI.US	Cadiz Inc	20250428	2.85	2.915	2.76	2.83	239531	2.83	down	up	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20250428	17.35	17.35	16.872	16.95	5200	16.95	down	down	correct
CEDAX.US	CEDAX	20250428	21.63	21.63	21.63	21.63	0	21.63
CEDIX.US	Destra International & Event	20250428	21.65	21.65	21.65	21.65	0	21.65
CEDLX.US	CEDLX	20250428	21.61	21.61	21.61	21.61	0	21.61
CEDTX.US	CEDTX	20250428	21.49	21.49	21.49	21.49	0	21.49
CELC.US	Celcuity Inc	20250428	10.84	11.17	10.59	11.09	265352	11.09	up	up	correct
CELH.US	Celsius Holdings Inc	20250428	37.05	37.71	35.34	35.93	5168100	35.93	down	down	correct
CELU.US	Celularity Inc	20250428	1.68	1.68	1.54	1.564	12800	1.564	down	down	correct
CELUW.US	Celularity Inc	20250428	0.04	0.04	0.031	0.0366	921	0.0366	down	down	correct
CENT.US	Central Garden & Pet Company	20250428	34.35	35.06	34.3	34.54	108749	34.54	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20250428	30.3	30.915	30.2	30.39	341966	30.39	up	down	incorrect
CENX.US	Century Aluminum Company	20250428	16.8	17.07	16.5023	16.74	919196	16.74	down	up	incorrect
CERS.US	Cerus Corporation	20250428	1.35	1.365	1.3	1.34	782003	1.34	down	up	incorrect
CERT.US	Certara Inc	20250428	14.11	14.39	13.66	13.73	2012496	13.73	down	up	incorrect
CETX.US	Cemtrex Inc	20250428	1.32	1.63	1.31	1.42	668253	1.42	up	down	incorrect
CETXP.US	Cemtrex Inc	20250428	0.05	0.05	0.05	0.05	0	0.05
CEVA.US	CEVA Inc	20250428	26.57	27.19	26.185	26.59	177819	26.59	up	up	correct
CFBK.US	CF Bankshares Inc	20250428	22.8	23.005	22.69	23	15358	23	up	up	correct
CFFI.US	C&F Financial Corporation	20250428	64.35	65.67	64.35	65.32	7465	65.32	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20250428	5.74	5.74	5.605	5.72	797987	5.6351	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20250428	24.09	24.22	23.575	24.09	3416417	24.09
CG.US	The Carlyle Group Inc	20250428	38.95	39.96	38.5488	39.1	1460936	39.1	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20250428	17.16	17.24	17.101	17.21	21700	16.9159	up	up	correct
CGBD.US	TCG BDC Inc	20250428	14.73	15.11	14.73	15.05	412542	15.05	up	up	correct
CGC.US	Canopy Growth Corporation	20250428	1.38	1.4	1.25	1.34	7722673	1.34	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20250428	22.31	22.31	22.31	22.31	0	22.31
CGEM.US	Cullinan Oncology Inc	20250428	8.13	8.305	7.61	7.755	273464	7.755	down	down	correct
CGEN.US	Compugen Ltd	20250428	1.44	1.47	1.42	1.44	75275	1.44
CGNT.US	Cognyte Software Ltd	20250428	9.71	9.82	9.535	9.78	299600	9.78	up	up	correct
CGNX.US	Cognex Corporation	20250428	26.69	27.355	26.64	26.92	2840656	26.92	up	up	correct
CGO.US	Calamos Global Total Return Fund	20250428	10.42	10.48	10.33	10.4	24200	10.4	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20250428	0.44	0.4414	0.3992	0.4165	447852	0.4165	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20250428	10	10.7	9.94	10.52	27887	10.52	up	up	correct
CHCO.US	City Holding Company	20250428	116.62	117.62	115.79	116.75	44639	116.75	up	up	correct
CHDN.US	Churchill Downs Incorporated	20250428	89	90.11	87.96	89.37	2001600	89.37	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20250428	53.18	53.895	52.21	53.08	399992	53.08	down	down	correct
CHEK.US	Check	20250428	0.776	0.79	0.73	0.73	33000	0.73	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20250428	10.01	10.07	9.9	10.06	176900	10.06	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20250428	207.81	212.795	206.43	212.41	1002665	212.41	up	up	correct
CHMG.US	Chemung Financial Corporation	20250428	43.61	43.9	43.61	43.9	4314	43.9	up	up	correct
CHNR.US	China Natural Resources Inc	20250428	0.584	0.589	0.5038	0.57	6381	0.57	down	down	correct
CHRS.US	Coherus BioSciences Inc	20250428	1.02	1.05	0.9776	1.03	1635883	1.03	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20250428	89.7	90.67	88.75	89.08	1512993	89.08	down	down	correct
CHSCL.US	CHS Inc	20250428	25.665	25.77	25.578	25.61	14700	25.61	down	down	correct
CHSCM.US	CHS Inc	20250428	24.49	24.5	24.33	24.43	20800	24.43	down	down	correct
CHSCN.US	CHS Inc	20250428	25.12	25.23	25.101	25.171	6900	25.171	up	up	correct
CHSCO.US	CHS Inc	20250428	26.38	26.38	26.22	26.28	5500	26.28	down	down	correct
CHSCP.US	CHS Inc	20250428	27.26	27.48	27.26	27.31	5000	27.31	up	up	correct
CHTR.US	Charter Communications Inc	20250428	373.65	385.48	372.88	376.87	1929700	376.87	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20250428	6.39	6.41	6.3	6.38	106800	6.38	down	down	correct
CHX.US	ChampionX Corporation	20250428	25.12	25.13	24.455	24.73	3026300	24.73	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20250428	10.19	10.19	10.08	10.17	341800	10.17	down	down	correct
CIFR.US	Cipher Mining Inc	20250428	3.09	3.115	2.93	3.06	13905850	3.06	down	up	incorrect
CIFRW.US	Cipher Mining Inc	20250428	0.48	0.49	0.3778	0.39	18944	0.39	down	up	incorrect
CIGI.US	Colliers International Group Inc	20250428	114.88	117.61	114.88	117.2	88214	117.2	up	down	incorrect
CINF.US	Cincinnati Financial Corporation	20250428	133.81	136.39	133.475	135.87	909753	135.87	up	down	incorrect
CIVB.US	Civista Bancshares Inc	20250428	21.34	22.485	21.12	22.27	91869	22.1	up	down	incorrect
CIZN.US	Citizens Holding Company	20250428	8.15	8.25	7.75	8.25	5400	8.25	up	down	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20250428	4.09	4.13	4.09	4.11	650693	4.11	up	down	incorrect
CLAR.US	Clarus Corporation	20250428	3.39	3.4	3.23	3.28	271429	3.28	down	down	correct
CLBK.US	Columbia Financial Inc	20250428	13.67	13.73	13.32	13.66	151894	13.66	down	down	correct
CLBT.US	Cellebrite DI	20250428	19.69	19.8843	19.46	19.78	609069	19.78	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20250428	20.23	21.46	20.08	21.36	999719	21.36	up	up	correct
CLEU.US	China Liberal Education Holdings Limited	20250428	2.04	2.0499	1.866	2.04	36090	2.04
CLFD.US	Clearfield Inc	20250428	29.12	29.57	28.73	29.225	79611	29.225	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20250428	2.4736	2.4736	2.21	2.21	8937	2.21	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20250428	0.5411	0.5999	0.526	0.5515	30737	0.5515	up	down	incorrect
CLLS.US	Cellectis S.A	20250428	1.54	1.57	1.505	1.54	61845	1.54
CLMT.US	Calumet Specialty Products Partners L.P	20250428	10.68	11.1	10.625	11.075	802368	11.075	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20250428	1.47	1.5256	1.435	1.48	1757457	1.48	up	down	incorrect
CLNN.US	Clene Inc	20250428	3	3.04	2.905	3.03	35037	3.03	up	down	incorrect
CLOE.US	Clover Leaf Capital Corp. Class A Common Stock	20250428	12.47	12.47	12.47	12.47	0	12.47
CLOEU.US	Clover Leaf Capital Corp. Unit	20250428	10.81	10.81	10.81	10.81	0	10.81
CLOV.US	Clover Health Investments Corp	20250428	3.43	3.52	3.41	3.47	4423288	3.47	up	down	incorrect
CLPS.US	CLPS Incorporation	20250428	1.02	1.02	1.0088	1.0088	438	1.0088	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20250428	14.67	15.0756	14.24	14.71	228444	14.71	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20250428	0.3007	0.3075	0.291	0.2964	736810	0.2964	down	up	incorrect
CLRO.US	ClearOne Inc	20250428	0.539	0.5649	0.5203	0.5637	22923	0.5637	up	down	incorrect
CLSD.US	Clearside Biomedical Inc	20250428	0.841	0.8698	0.8249	0.833	43485	0.833	down	up	incorrect
CLSK.US	CleanSpark Inc	20250428	9.07	9.11	8.25	8.57	23679990	8.57	down	up	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20250428	11.44	11.59	11.44	11.59	6206	11.59	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20250428	0.0002	0.0002	0.0002	0.0002	0	0.0002
CLWT.US	Euro Tech Holdings Company Limited	20250428	1.2095	1.25	1.11	1.1366	61881	1.1366	down	down	correct
CMAX.US	CareMax Inc	20250428	0.0001	0.0001	0.0001	0.0001	0	0.0001
CMBM.US	Cambium Networks Corporation	20250428	0.385	0.4199	0.385	0.4179	79063	0.4179	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20250428	14.99	15.32	14.71	15.02	333595	14.9496	up	up	correct
CMCSA.US	Comcast Corporation	20250428	33.9	34.235	33.62	33.77	27895670	33.77	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20250428	5.28	5.62	5.0025	5.36	71039	5.36	up	up	correct
CME.US	CME Group Inc	20250428	266.83	268.92	265.75	267.92	1778588	267.92	up	up	correct
CMLS.US	Cumulus Media Inc	20250428	0.206	0.23	0.2014	0.2234	1031643	0.2234	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20250428	1.4	1.41	1.32	1.34	296100	1.34	down	down	correct
CMPR.US	Cimpress plc	20250428	42.3	42.75	41.13	41.97	174357	41.97	down	down	correct
CMPS.US	COMPASS Pathways plc	20250428	3.82	3.91	3.755	3.88	496528	3.88	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20250428	1.94	1.97	1.86	1.9	553490	1.9	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20250428	1.41	1.47	1.345	1.39	144021	1.39	down	down	correct
CNDT.US	Conduent Incorporated	20250428	2.15	2.19	2.08	2.13	660368	2.13	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20250428	1.58	1.61	1.58	1.61	5292	1.61	up	up	correct
CNEY.US	CN Energy Group. Inc	20250428	0.122	0.14	0.122	0.132	3932452	0.132	up	up	correct
CNFR.US	Conifer Holdings Inc	20250428	0.6772	0.6988	0.643	0.643	93701	0.643	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20250428	22.53	23.16	22.215	22.82	297938	22.82	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20250428	21.957	22	21.914	22	2600	22	up	up	correct
CNRLX.US	CNRLX	20250428	15.56	15.56	15.56	15.56	0	15.56
CNROX.US	CNROX	20250428	6.27	6.27	6.27	6.27	0	6.27
CNSP.US	CNS Pharmaceuticals Inc	20250428	1.09	1.12	1.02	1.05	71080	1.05	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20250428	13.83	14.08	13.52	13.75	756600	13.75	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20250428	0.7928	0.8364	0.78	0.81	46142	0.81	up	up	correct
CNTG.US	Centogene N.V	20250428	0.14	0.14	0.14	0.14	249	0.14
CNTX.US	Context Therapeutics Inc. Common Stock	20250428	0.93	0.99	0.9262	0.9401	40959	0.9401	up	down	incorrect
CNTY.US	Century Casinos Inc	20250428	1.31	1.41	1.3085	1.36	236904	1.36	up	down	incorrect
CNXC.US	Concentrix Corporation	20250428	50.36	51.44	50.235	51.26	590602	51.26	up	down	incorrect
CNXN.US	PC Connection Inc	20250428	61.61	62.36	61.32	61.97	92300	61.97	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20250428	31.04	31.49	29.75	30.12	845410	30.12	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20250428	1.72	1.8109	1.6001	1.65	24050	1.65	down	up	incorrect
CODA.US	Coda Octopus Group Inc	20250428	6.71	7.2	6.68	6.87	185120	6.87	up	down	incorrect
CODX.US	Co	20250428	0.3502	0.3898	0.35	0.3711	308726	0.3711	up	down	incorrect
COF.US	PN	20250428	16.29	16.42	16.2501	16.42	18144	16.42	up	down	incorrect
COFS.US	ChoiceOne Financial Services Inc	20250428	27.65	27.69	27.3	27.64	55672	27.64	down	up	incorrect
COGT.US	Cogent Biosciences Inc	20250428	4.65	4.935	4.65	4.91	1827376	4.91	up	down	incorrect
COHR.US	Coherent Inc	20250428	64.82	65.9	63.42	64.81	2063100	64.81	down	up	incorrect
COHU.US	Cohu Inc	20250428	16.77	17.09	16.48	16.81	342557	16.81	up	down	incorrect
COIN.US	Coinbase Global Inc	20250428	208.2	208.78	197.42	205.27	7624239	205.27	down	up	incorrect
COKE.US	Coca	20250428	1369.9	1370	1344.01	1352.35	38900	1352.35	down	down	correct
COLB.US	Columbia Banking System Inc	20250428	22.73	22.83	22.26	22.62	2113840	22.62	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20250428	26.98	27.345	26.665	26.87	158635	26.87	down	down	correct
COLM.US	Columbia Sportswear Company	20250428	64.2	65.63	63.74	64	633758	64	down	down	correct
COMM.US	CommScope Holding Company Inc	20250428	3.89	4.02	3.8201	3.95	4443709	3.95	up	up	correct
COMS.US	COMSovereign Holding Corp	20250428	0.001	0.001	0.001	0.001	0	0.001
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20250428	0.0002	0.0002	0.0002	0.0002	0	0.0002
COOP.US	Mr. Cooper Group Inc	20250428	116.05	118.52	115.26	115.26	732000	115.26	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20250428	73.86	74.56	70.73	70.95	1377473	70.95	down	down	correct
COST.US	Costco Wholesale Corporation	20250428	978.5	985.3	968.78	978.54	1616200	977.2667	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20250428	17.43	17.43	17.43	17.43	631	17.43
CPIX.US	Cumberland Pharmaceuticals Inc	20250428	5.04	5.1	4.65	4.77	18505	4.77	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20250428	0.58	0.63	0.5613	0.5956	118149	0.5956	up	up	correct
CPRDX.US	CPRDX	20250428	11.6	11.6	11.6	11.6	0	11.5361
CPREX.US	CPREX	20250428	11.61	11.61	11.61	11.61	0	11.543
CPRSX.US	CPRSX	20250428	11.6	11.6	11.6	11.6	0	11.541
CPRT.US	Copart Inc	20250428	60.88	61.08	59.25	59.81	4654200	59.81	down	down	correct
CPRTX.US	CPRTX	20250428	11.59	11.59	11.59	11.59	0	11.53
CPRX.US	Catalyst Pharmaceuticals Inc	20250428	23.53	24.19	23.36	23.63	609537	23.63	up	up	correct
CPSH.US	CPS Technologies Corporation	20250428	1.5006	1.77	1.5006	1.74	88702	1.74	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20250428	8.47	8.75	8.4	8.75	9939	8.75	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20250428	15.27	15.39	15.22	15.33	66400	15.33	up	up	correct
CRAI.US	CRA International Inc	20250428	163.62	163.62	160.35	160.87	43211	160.87	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20250428	8.15	8.2585	7.11	7.5	147302	7.5	down	down	correct
CRBU.US	Caribou Biosciences Inc	20250428	0.77	0.7982	0.7301	0.7717	3856047	0.7717	up	up	correct
CRCT.US	Cricut Inc	20250428	4.73	4.845	4.65	4.82	464591	4.82	up	up	correct
CRDF.US	Cardiff Oncology Inc	20250428	2.9	3.08	2.9	2.95	735500	2.95	up	up	correct
CRDFX.US	CRDFX	20250428	22.31	22.31	22.31	22.31	0	22.31
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20250428	22.31	22.31	22.31	22.31	0	22.31
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20250428	1.09	1.09	1.02	1.08	148632	1.08	down	down	correct
CRDLX.US	CRDLX	20250428	22.3	22.3	22.3	22.3	0	22.3
CRDTX.US	Griffin Inst Access Credit Fund CL A	20250428	22.31	22.31	22.31	22.31	0	22.31
CREDX.US	CREDX	20250428	8.28	8.28	8.28	8.28	0	8.22
CREG.US	China Recycling Energy Corporation	20250428	0.6771	0.71	0.6505	0.6889	50654	0.6889	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20250428	0.855	0.8598	0.8301	0.8598	4254	0.8598	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20250428	11.65	11.73	11.12	11.23	177903	11.23	down	down	correct
CREX.US	Creative Realities Inc	20250428	1.99	2	1.857	1.86	40330	1.86	down	down	correct
CRIS.US	Curis Inc	20250428	1.65	1.89	1.65	1.86	101090	1.86	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20250428	1.72	1.75	1.68	1.75	5500	1.75	up	up	correct
CRMD.US	CorMedix Inc	20250428	9.15	9.22	8.78	9.06	867880	9.06	down	down	correct
CRMT.US	America's Car	20250428	48.94	50.055	48.29	49.25	37329	49.25	up	up	correct
CRNC.US	Cerence Inc	20250428	9.77	9.99	9.3	9.5	995800	9.5	down	down	correct
CRNT.US	Ceragon Networks Ltd	20250428	2.15	2.215	2.14	2.15	707188	2.15
CRNX.US	Crinetics Pharmaceuticals Inc	20250428	32.43	33.595	32.43	33.11	606016	33.11	up	up	correct
CRON.US	Cronos Group Inc	20250428	1.8	1.84	1.78	1.83	1307589	1.83	up	up	correct
CROX.US	Crocs Inc	20250428	97.98	98.12	94.7763	96.23	1480551	96.23	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20250428	38.37	39.3999	37.46	37.88	1320604	37.88	down	down	correct
CRSR.US	Corsair Gaming Inc	20250428	7.44	7.68	7.275	7.425	757305	7.425	down	down	correct
CRTD.US	Creatd Inc	20250428	0.4	0.4	0.35	0.35	11600	0.35	down	down	correct
CRTDW.US	Creatd Inc	20250428	0.0021	0.0021	0.0021	0.0021	10	0.0021
CRTO.US	Criteo S.A	20250428	34.55	35.1028	33.3	34.22	381401	34.22	down	down	correct
CRUS.US	Cirrus Logic Inc	20250428	93.11	94.02	92.2	93.665	372471	93.665	up	up	correct
CRVL.US	CorVel Corporation	20250428	110.7	111.84	108.8	109.75	183287	109.75	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20250428	3.7	3.7647	3.48	3.5	726434	3.5	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20250428	424.84	428	415.33	423.08	2798708	423.08	down	down	correct
CRWS.US	Crown Crafts Inc	20250428	3.07	3.0745	2.96	2.96	23118	2.96	down	down	correct
CSBR.US	Champions Oncology Inc	20250428	7.98	8.27	7.209	7.31	83346	7.31	down	down	correct
CSCO.US	Cisco Systems Inc	20250428	56.525	57.33	56.415	56.84	23140580	56.84	up	up	correct
CSGP.US	CoStar Group Inc	20250428	82.92	83.475	81.1	81.74	3945225	81.74	down	down	correct
CSGS.US	CSG Systems International Inc	20250428	59.09	59.5049	58.68	59.38	189455	59.38	up	up	correct
CSIQ.US	Canadian Solar Inc	20250428	10.485	10.485	9.45	9.82	4681859	9.82	down	down	correct
CSPI.US	CSP Inc	20250428	16.605	17.76	16.605	17.14	20990	17.14	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20250428	16.07	16.08	15.65	15.83	127100	15.83	down	down	correct
CSTE.US	Caesarstone Ltd	20250428	2.81	2.815	2.595	2.73	69862	2.73	down	down	correct
CSTL.US	Castle Biosciences Inc	20250428	20.66	20.82	19.62	20.09	489240	20.09	down	down	correct
CSWC.US	Capital Southwest Corporation	20250428	20.2	20.48	20.18	20.42	331431	20.42	up	up	correct
CSWI.US	CSW Industrials Inc	20250428	310.43	315.985	307.85	311.48	55652	311.48	up	up	correct
CSX.US	CSX Corporation	20250428	27.845	28.02	27.59	27.87	12632510	27.87	up	up	correct
CTAS.US	Cintas Corporation	20250428	208.23	209	205.78	208.28	1716181	208.28	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20250428	48.82	49.38	48.48	49.1	52354	49.1	up	up	correct
CTHR.US	Charles & Colvard Ltd	20250428	0.35	0.45	0.2001	0.25	56370	0.25	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20250428	3.79	3.87	3.76	3.86	612649	3.86	up	down	incorrect
CTLP.US	Cantaloupe Inc	20250428	7.87	8.07	7.72	7.85	375890	7.85	down	up	incorrect
CTMX.US	CytomX Therapeutics Inc	20250428	0.74	0.7668	0.7044	0.7079	4075681	0.7079	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20250428	28	28.44	27.97	28.37	1163514	28.37	up	down	incorrect
CTRM.US	Castor Maritime Inc	20250428	2.19	2.25	2.1506	2.24	25858	2.24	up	down	incorrect
CTRN.US	Citi Trends Inc	20250428	20.37	20.85	20.315	20.7	51984	20.7	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20250428	72.06	73.34	71.715	72.58	3363998	72.58	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20250428	1.1	1.1424	1.08	1.09	34645	1.09	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20250428	0.86	0.8707	0.81	0.844	105535	0.844	down	up	incorrect
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20250428	2.5	2.5	2.45	2.49	18400	2.49	down	up	incorrect
CUE.US	Cue Biopharma Inc	20250428	0.8	0.8108	0.7849	0.7901	16217	0.7901	down	down	correct
CUEN.US	Cuentas Inc	20250428	0.0005	0.0005	0.0005	0.0005	0	0.0005
CURI.US	CuriosityStream Inc	20250428	3.55	3.61	3.47	3.54	261569	3.54	down	down	correct
CURIW.US	CuriosityStream Inc	20250428	0.03	0.03	0.03	0.03	100	0.03
CVAC.US	CureVac N.V	20250428	3.28	3.59	3.27	3.47	687882	3.47	up	up	correct
CVBF.US	CVB Financial Corp	20250428	18.59	18.64	18.23	18.52	743977	18.52	down	down	correct
CVCO.US	Cavco Industries Inc	20250428	488.18	498.17	478.955	489.29	49790	489.29	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20250428	1	1.005	0.912	0.912	313705	0.912	down	down	correct
CVGW.US	Calavo Growers Inc	20250428	27.2	27.35	26.62	26.8	151052	26.8	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20250428	19.58	20.35	19.58	20.02	230137	20.02	up	up	correct
CVLT.US	Commvault Systems Inc	20250428	165.73	167.31	162.5	165.96	649477	165.96	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20250428	6.85	7.91	6.85	7.52	652853	7.52	up	up	correct
CVV.US	CVD Equipment Corporation	20250428	3.06	3.14	2.97	2.99	12284	2.99	down	down	correct
CWBC.US	Community West Bancshares	20250428	17.35	17.7	17.1207	17.36	48556	17.241	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20250428	23.55	23.682	23.246	23.28	85886	23.28	down	down	correct
CWST.US	Casella Waste Systems Inc	20250428	115.79	116.673	115.18	116.18	340946	116.18	up	up	correct
CXDO.US	Crexendo Inc	20250428	4.75	4.97	4.64	4.91	194245	4.91	up	up	correct
CYBR.US	CyberArk Software Ltd	20250428	349.82	351.3	340.24	347.1	540541	347.1	down	down	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20250428	0.2986	0.4198	0.25	0.2853	10980510	0.1353	down	down	correct
CYCCP.US	Cyclacel Pharmaceuticals Inc	20250428	4.8	5.4	4.61	4.61	2062	4.46	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20250428	3.28	3.75	3.14	3.7	50827	3.7	up	up	correct
CYPS.US	Cyclo3pss Corporation	20250428	0	0	0	0	0	0
CYRX.US	Cryoport Inc	20250428	5.77	5.98	5.42	5.7	345424	5.7	down	down	correct
CYTK.US	Cytokinetics Incorporated	20250428	40.5	41.87	40.5	41.22	846787	41.22	up	up	correct
CZNC.US	Citizens & Northern Corporation	20250428	19.05	19.265	18.57	18.75	41565	18.477	down	down	correct
CZR.US	Caesars Entertainment Inc	20250428	28.44	28.87	27.98	28.06	4231200	28.06	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20250428	14.595	15.03	14.595	14.955	26388	14.955	up	up	correct
DADA.US	Dada Nexus Limited	20250428	1.89	1.93	1.89	1.93	5497687	1.93	up	up	correct
DAKT.US	Daktronics Inc	20250428	12.55	12.65	12.35	12.52	174163	12.52	down	down	correct
DALN.US	DallasNews Corporation Series A Common Stock	20250428	5.129	5.43	4.83	5.33	34990	5.33	up	up	correct
DARE.US	Daré Bioscience Inc	20250428	2.94	3	2.89	2.89	13038	2.89	down	down	correct
DATS.US	DatChat Inc. Common Stock	20250428	2.51	2.608	2.39	2.47	103200	2.47	down	down	correct
DATSW.US	DatChat Inc. Series A Warrant	20250428	0.28	0.291	0.247	0.247	1900	0.247	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20250428	7.74	7.88	7.55	7.74	957770	7.74
DBGI.US	Digital Brands Group Inc	20250428	9.27	9.3	8.16	8.95	9200	8.95	down	down	correct
DBVT.US	DBV Technologies S.A	20250428	8.49	9.89	8.27	9.17	92406	9.17	up	up	correct
DBX.US	Dropbox Inc	20250428	28.59	28.85	28.185	28.41	2535666	28.41	down	down	correct
DCBO.US	Docebo Inc	20250428	31.87	32.2	31.11	31.54	27448	31.54	down	down	correct
DCGO.US	DocGo Inc	20250428	2.24	2.27	2.155	2.24	367247	2.24
DCOM.US	Dime Community Bancshares Inc	20250428	25.68	25.84	25.265	25.62	314684	25.62	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20250428	18.85	18.89	18.56	18.89	1300	18.552	up	up	correct
DCTH.US	Delcath Systems Inc	20250428	12.03	12.19	11.7	12	276228	12	down	down	correct
DDOG.US	Datadog Inc	20250428	101.4	102.04	100.3	101.74	2730600	101.74	up	up	correct
DENN.US	Denny's Corporation	20250428	3.59	3.74	3.5201	3.62	633967	3.62	up	up	correct
DFH.US	Dream Finders Homes Inc	20250428	22.75	23.38	22.375	23	418778	23	up	down	incorrect
DGICA.US	Donegal Group Inc	20250428	18.98	19.71	18.97	19.43	221802	19.2467	up	down	incorrect
DGICB.US	Donegal Group Inc	20250428	17.6	17.6	17.6	17.6	33	17.4342
DGII.US	Digi International Inc	20250428	27.73	27.9799	27.26	27.71	118388	27.71	down	up	incorrect
DGLY.US	Digital Ally Inc	20250428	0.028	0.048	0.028	0.0315	17709359	0.63	up	down	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20250428	2.7	2.745	2.66	2.71	378091	2.71	up	down	incorrect
DHC.US	Diversified Healthcare Trust	20250428	2.26	2.34	2.25	2.32	620389	2.32	up	down	incorrect
DHCNI.US	DHCNI	20250428	13.69	14	13.59	13.59	28000	13.59	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20250428	14.87	14.98	14.73	14.73	19033	14.73	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20250428	127.46	129.64	127.46	128.7	13273	128.7	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20250428	2.5	2.56	2.4	2.43	91478	2.43	down	down	correct
DIOD.US	Diodes Incorporated	20250428	38.41	39.31	38.11	38.69	337612	38.69	up	up	correct
DJCO.US	Daily Journal Corporation	20250428	377.65	377.65	377.65	377.65	4501	377.65
DKNG.US	DraftKings Inc	20250428	34.11	34.45	32.7	33.28	10693500	33.28	down	up	incorrect
DLHC.US	DLH Holdings Corp	20250428	3.61	3.61	3.4058	3.57	39217	3.57	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20250428	9.28	9.36	9.0301	9.05	323004	9.05	down	up	incorrect
DLPN.US	Dolphin Entertainment Inc	20250428	1.1	1.1438	1.09	1.1127	8678	1.1127	up	down	incorrect
DLTH.US	Duluth Holdings Inc	20250428	1.77	1.84	1.75	1.8	22991	1.8	up	down	incorrect
DLTR.US	Dollar Tree Inc	20250428	80.29	81.57	79.53	80.17	3132900	80.17	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20250428	3.93	4.8082	3.9	4.64	240436	4.64	up	up	correct
DMLP.US	Dorchester Minerals L.P	20250428	28.99	29.615	28.99	29.29	81584	28.5769	up	up	correct
DMRC.US	Digimarc Corporation	20250428	13.03	13.24	12.61	12.9	110346	12.9	down	down	correct
DNLI.US	Denali Therapeutics Inc	20250428	15.71	16.27	15.61	16.25	1423922	16.25	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20250428	4.29	4.38	4.11	4.19	2634831	4.19	down	down	correct
DOCU.US	DocuSign Inc	20250428	82.21	83.7	81.21	82.03	1316934	82.03	down	down	correct
DOGZ.US	Dogness (International) Corporation	20250428	17.8	18.01	16.4	16.7	568385	16.7	down	down	correct
DOMO.US	Domo Inc	20250428	7.45	7.65	7.437	7.58	211570	7.58	up	up	correct
DOOO.US	BRP Inc	20250428	34.66	34.89	33.57	33.82	115087	33.82	down	down	correct
DORM.US	Dorman Products Inc	20250428	114	115.2655	110.365	111.31	276280	111.31	down	down	correct
DOX.US	Amdocs Limited	20250428	86.43	87.49	86.07	86.78	658217	86.78	up	up	correct
DOYU.US	DouYu International Holdings Limited	20250428	6.96	7.37	6.865	7.23	81375	7.23	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20250428	2.82	2.8798	2.7199	2.82	27844	2.82
DRIO.US	DarioHealth Corp	20250428	0.8555	0.86	0.7647	0.7863	184299	0.7863	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20250428	0.723	0.82	0.723	0.752	299500	0.752	up	up	correct
DRRX.US	DURECT Corporation	20250428	0.657	0.6975	0.5572	0.6101	221368	0.6101	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20250428	16.42	16.67	16.205	16.44	519947	16.44	up	up	correct
DSGN.US	Design Therapeutics Inc	20250428	3.87	4.08	3.82	4.06	82230	4.06	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20250428	105.57	106.985	104.75	105.82	120665	105.82	up	up	correct
DSP.US	Viant Technology Inc	20250428	14.14	14.37	13.97	14.31	144632	14.31	up	up	correct
DSWL.US	Deswell Industries Inc	20250428	2.2399	2.24	2.22	2.2363	3902	2.2363	down	down	correct
DTIL.US	Precision BioSciences Inc	20250428	5.24	5.405	5.02	5.11	80388	5.11	down	down	correct
DTSS.US	Datasea Inc	20250428	2.06	2.198	2.06	2.16	21694	2.16	up	up	correct
DTST.US	Data Storage Corporation	20250428	3.78	3.8098	3.63	3.7783	10773	3.7783	down	down	correct
DTSTW.US	Data Storage Corporation	20250428	0.2992	0.31	0.2966	0.2966	5500	0.2966	down	down	correct
DUO.US	Fangdd Network Group Ltd	20250428	0.2403	0.2499	0.21	0.245	5978634	0.245	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20250428	383.79	389.95	374.345	384.34	614937	384.34	up	up	correct
DUOT.US	Duos Technologies Group Inc	20250428	6.69	7.33	6.35	7.12	232175	7.12	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20250428	10.88	11.28	10.82	11.27	1806780	11.27	up	up	correct
DWSN.US	Dawson Geophysical Company	20250428	1.25	1.25	1.23	1.25	3525	1.25
DXCM.US	DexCom Inc	20250428	72.27	72.6	70.57	71.18	2782800	71.18	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20250428	0.98	1	0.9351	0.9504	144400	0.9504	down	down	correct
DXPE.US	DXP Enterprises Inc	20250428	85.4	87.4	84.92	86.87	102930	86.87	up	up	correct
DXYN.US	The Dixie Group Inc	20250428	0.7295	0.7295	0.6787	0.6787	345	0.6787	down	down	correct
DYAI.US	Dyadic International Inc	20250428	1.18	1.2	1.15	1.18	55677	1.18
DYN.US	Dyne Therapeutics Inc	20250428	11.14	11.505	10.81	11.28	1802476	11.28	up	down	incorrect
DYNT.US	Dynatronics Corporation	20250428	0.1	0.1	0.1	0.1	20014	0.1
EA.US	Electronic Arts Inc	20250428	146.67	147.44	145.49	146.72	2761800	146.72	up	down	incorrect
EBAY.US	eBay Inc	20250428	68	68.8	66.25	66.32	8160124	66.32	down	down	correct
EBC.US	Eastern Bankshares Inc	20250428	14.93	14.93	14.605	14.85	2178300	14.85	down	down	correct
EBET.US	Esports Technologies Inc	20250428	0.0003	0.0003	0.0003	0.0003	754	0.0003
EBMT.US	Eagle Bancorp Montana Inc	20250428	17.16	17.275	17.06	17.105	25074	17.105	down	down	correct
EBON.US	Ebang International Holdings Inc	20250428	3.6	3.6	3.4312	3.5062	7733	3.5062	down	down	correct
EBTC.US	Enterprise Bancorp Inc	20250428	36.66	36.8	36.21	36.8	16200	36.8	up	up	correct
ECOR.US	electroCore Inc	20250428	7.58	7.7	6.78	7.38	95959	7.38	down	down	correct
ECPG.US	Encore Capital Group Inc	20250428	34.36	34.835	34.1	34.55	211786	34.55	up	up	correct
EDAP.US	EDAP TMS S.A	20250428	2.15	2.25	2.1	2.18	62647	2.18	up	up	correct
EDIT.US	Editas Medicine Inc	20250428	1.57	1.71	1.53	1.58	1929490	1.58	up	up	correct
EDRY.US	EuroDry Ltd	20250428	8.752	8.752	8.52	8.6161	3688	8.6161	down	down	correct
EDSA.US	Edesa Biotech Inc	20250428	2.47	2.48	2.35	2.4	5200	2.4	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20250428	1.06	1.06	1.03	1.03	10716	1.03	down	down	correct
EDUC.US	Educational Development Corporation	20250428	1.2	1.28	1.2	1.28	1543	1.28	up	up	correct
EEFT.US	Euronet Worldwide Inc	20250428	97.48	100.33	97.46	98.33	589139	98.33	up	up	correct
EEIQ.US	Elite Education Group International Limited	20250428	0.6406	0.6406	0.6306	0.6306	1478	0.6306	down	down	correct
EFOI.US	Energy Focus Inc	20250428	1.75	1.811	1.7201	1.76	4050	1.76	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20250428	51.15	52.158	50.69	51.99	213833	51.99	up	up	correct
EGAN.US	eGain Corporation	20250428	4.89	5.02	4.82	5.02	21575	5.02	up	up	correct
EGBN.US	Eagle Bancorp Inc	20250428	17.75	17.94	17.3	17.88	633200	17.7205	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20250428	25.244	25.469	25.244	25.469	600	25.469	up	up	correct
EGRX.US	Eagle Pharmaceuticals Inc	20250428	1.6	1.92	1.6	1.92	600	1.92	up	up	correct
EH.US	EHang Holdings Limited	20250428	16.91	17.2923	16.57	16.95	597451	16.95	up	up	correct
EHTH.US	eHealth Inc	20250428	6.24	6.36	5.88	6.09	166210	6.09	down	down	correct
EIOAX.US	EIOAX	20250428	8.76	8.76	8.76	8.76	0	8.76
EIOMX.US	EIOMX	20250428	8.62	8.62	8.62	8.62	0	8.62
EJH.US	E	20250428	0.98	1.01	0.87	0.9201	14764260	0.9201	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20250428	0.442	0.5128	0.442	0.5085	606404	0.5085	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20250428	3.27	3.37	3.17	3.28	104600	3.28	up	up	correct
ELEV.US	Elevation Oncology Inc. Common stock	20250428	0.372	0.3899	0.3429	0.356	818188	0.356	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20250428	0.0001	0.0001	0.0001	0.0001	256	0.0001
ELSE.US	Electro	20250428	4.2	4.364	4.15	4.35	14714	4.35	up	up	correct
ELTK.US	Eltek Ltd	20250428	8.6131	8.6131	8.25	8.25	913	8.25	down	down	correct
ELYS.US	Elys Game Technology Corp	20250428	0.0004	0.0004	0.0004	0.0004	2112	0.0004
EM.US	Smart Share Global Limited	20250428	1.04	1.06	1.03	1.06	21008	1.06	up	up	correct
EML.US	The Eastern Company	20250428	19.81	19.81	19.06	19.12	16881	19.12	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20250428	1.01	1.0488	1	1.03	89692	1.03	up	up	correct
ENPH.US	Enphase Energy Inc	20250428	46.84	47.5699	45.91	46.47	3693938	46.47	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20250428	3.13	3.1925	2.78	2.93	370250	2.93	down	down	correct
ENSG.US	The Ensign Group Inc	20250428	126.54	128.55	125.295	127.07	401903	127.07	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20250428	5.56	5.8	5.56	5.63	110335	5.63	up	up	correct
ENTG.US	Entegris Inc	20250428	80.6	81.11	77.44	79.85	2290161	79.7485	down	down	correct
ENTX.US	Entera Bio Ltd	20250428	2.32	2.4	2.14	2.28	46968	2.28	down	down	correct
ENVB.US	Enveric Biosciences Inc	20250428	1.38	1.38	1.31	1.35	35422	1.35	down	down	correct
ENVX.US	Enovix Corporation	20250428	6.84	7.11	6.74	6.91	4096862	6.91	up	up	correct
EOLS.US	Evolus Inc	20250428	11.64	11.725	10.875	11.31	769537	11.31	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20250428	5.3	5.5787	5.18	5.48	6681427	5.48	up	up	correct
EOSEW.US	Eos Energy Enterprises Inc	20250428	0.47	0.55	0.46	0.55	55100	0.55	up	up	correct
EPIX.US	ESSA Pharma Inc	20250428	1.78	1.85	1.75	1.79	268037	1.79	up	up	correct
EPSN.US	Epsilon Energy Ltd	20250428	7.2	7.29	7.16	7.28	58142	7.28	up	up	correct
EQ.US	Equillium Inc	20250428	0.44	0.47	0.421	0.458	142627	0.458	up	up	correct
EQBK.US	Equity Bancshares Inc	20250428	38.38	38.525	37.815	38.46	54463	38.46	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20250428	834.58	846.81	833.46	844.68	521031	844.68	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20250428	1.39	1.405	1.275	1.4	1349965	1.4	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20250428	8.25	8.3	8.21	8.24	30114240	8.24	down	down	correct
ERIE.US	Erie Indemnity Company	20250428	362.17	362.17	344.49	347.33	232746	347.33	down	down	correct
ERII.US	Energy Recovery Inc	20250428	15.25	15.45	14.94	15.01	622170	15.01	down	down	correct
ESCA.US	Escalade Incorporated	20250428	14.54	14.63	14.0735	14.39	15041	14.39	down	down	correct
ESEA.US	Euroseas Ltd	20250428	31.21	31.3452	30.8993	31.05	10358	31.05	down	down	correct
ESGR.US	Enstar Group Limited	20250428	333.75	334.9	333.75	334.55	70063	334.55	up	up	correct
ESGRO.US	Enstar Group Limited	20250428	20.79	20.79	20.47	20.47	16000	20.47	down	down	correct
ESGRP.US	Enstar Group Limited	20250428	20.92	20.92	20.71	20.836	5100	20.836	down	down	correct
ESLT.US	Elbit Systems Ltd	20250428	381.99	390.495	381.1	386	90862	386	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20250428	0.94	0.9626	0.889	0.9073	2943021	0.9073	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20250428	85.3	85.3	83	84.15	87381	84.15	down	down	correct
ESSA.US	ESSA Bancorp Inc	20250428	18.28	18.43	18.1464	18.39	7900	18.39	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20250428	29.97	31.6017	29.26	29.57	318907	29.57	down	down	correct
ETNB.US	89bio Inc	20250428	6.96	7.45	6.92	7.4	1618626	7.4	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20250428	16.38	17.26	15.75	15.98	318235	15.98	down	down	correct
ETSY.US	Etsy Inc	20250428	46.075	46.71	45.43	45.88	4453031	45.88	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20250428	10.41	10.69	9.88	10.26	158675	10.26	down	up	incorrect
EVER.US	EverQuote Inc	20250428	23.4	23.7	23.1	23.21	385118	23.21	down	up	incorrect
EVFM.US	Evofem Biosciences Inc	20250428	0.009	0.009	0.009	0.009	117000	0.009
EVGN.US	Evogene Ltd	20250428	1.09	1.18	1.08	1.15	100688	1.15	up	down	incorrect
EVGO.US	EVgo Inc. Class A Common Stock	20250428	2.76	2.83	2.72	2.82	2124572	2.82	up	down	incorrect
EVGOW.US	EVgo Equity Warrants	20250428	0.211	0.212	0.2	0.21	27000	0.21	down	up	incorrect
EVLO.US	Evelo Biosciences Inc	20250428	0.0005	0.0005	0.0005	0.0005	0	0.0005
EVLV.US	Newhold Investment Corp	20250428	3.9	4.18	3.9	4.16	1958270	4.16	up	down	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20250428	0.2387	0.2502	0.2275	0.2491	17908	0.2491	up	down	incorrect
EVOK.US	Evoke Pharma Inc	20250428	2.59	2.6396	2.4	2.639	4967	2.639	up	down	incorrect
EVOL.US	Evolving Systems Inc	20250428	0.59	0.59	0.59	0.59	0	0.59
EWBC.US	East West Bancorp Inc	20250428	85.29	87.1	85.1	86.23	1091923	85.6344	up	down	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20250428	3.28	3.35	3.175	3.22	393991	3.22	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20250428	14.91	15.7	14.91	15.68	1073276	15.68	up	down	incorrect
EXAS.US	Exact Sciences Corporation	20250428	45.99	46.47	45.08	45.59	1264053	45.59	down	up	incorrect
EXC.US	Exelon Corporation	20250428	46.38	46.64	45.83	46.48	7142400	46.48	up	up	correct
EXEL.US	Exelixis Inc	20250428	37.69	38.5682	37.585	38.44	2173191	38.44	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20250428	3	3.05	2.86	2.93	290871	2.93	down	down	correct
EXLS.US	ExlService Holdings Inc	20250428	44.56	45.16	43.7	44.46	2099768	44.46	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20250428	108.98	110.19	107.73	108.69	1143100	108.69	down	down	correct
EXPE.US	Expedia Group Inc	20250428	160.45	162.54	158.75	161.24	1470920	161.24	up	up	correct
EXPI.US	eXp World Holdings Inc	20250428	8.9	8.94	8.7	8.89	771402	8.89	down	down	correct
EXPO.US	Exponent Inc	20250428	78.77	79.25	77.41	78.2	209871	78.2	down	down	correct
EXTR.US	Extreme Networks Inc	20250428	12.45	13.09	12.45	13.07	1544767	13.07	up	up	correct
EYE.US	National Vision Holdings Inc	20250428	12.28	12.49	12.12	12.305	1665265	12.305	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20250428	35.17	35.26	35.17	35.26	395	35.11	up	up	correct
EYEN.US	Eyenovia Inc	20250428	1.1	1.1491	1.09	1.13	23008	1.13	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20250428	6.38	6.91	6.38	6.78	818679	6.78	up	up	correct
EZGO.US	EZGO Technologies Ltd	20250428	0.32	0.3348	0.3111	0.3277	24138	0.3277	up	up	correct
EZPW.US	EZCORP Inc	20250428	16.38	16.5	16.275	16.3	2146292	16.3	down	down	correct
FA.US	First Advantage Corporation Common Stock	20250428	14.09	14.35	13.975	14.11	900397	14.11	up	up	correct
FAMI.US	Farmmi Inc	20250428	1.64	1.8	1.64	1.777	26504	1.777	up	up	correct
FANG.US	Diamondback Energy Inc	20250428	136.41	138.6	136.24	137.82	1664800	137.82	up	up	correct
FARM.US	Farmer Bros. Co	20250428	1.85	1.865	1.8	1.8	46992	1.8	down	down	correct
FARO.US	FARO Technologies Inc	20250428	31.56	31.76	30.08	30.33	334059	30.33	down	down	correct
FAST.US	Fastenal Company	20250428	80.51	80.89	78.99	80.11	3550601	80.11	down	down	correct
FAT.US	FAT Brands Inc	20250428	2.61	2.72	2.61	2.69	12809	2.69	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20250428	2.62	2.72	2.62	2.64	793	2.64	up	up	correct
FATBP.US	FAT Brands Inc	20250428	7	7.1	6.96	6.99	11300	6.99	down	down	correct
FATBW.US	FAT Brands Inc	20250428	3.63	3.63	3.63	3.63	429	3.63
FATE.US	Fate Therapeutics Inc	20250428	1.28	1.31	1.23	1.25	1141621	1.25	down	down	correct
FBIO.US	Fortress Biotech Inc	20250428	1.65	1.68	1.61	1.68	64400	1.68	up	up	correct
FBIOP.US	Fortress Biotech Inc	20250428	6.805	6.94	6.67	6.67	8800	6.67	down	down	correct
FBIZ.US	First Business Financial Services Inc	20250428	47.92	48.15	47.14	47.69	23040	47.4055	down	down	correct
FBNC.US	First Bancorp	20250428	40.38	40.58	39.88	40.44	204967	40.44	up	up	correct
FBRT.US	PE	20250428	20.6	20.712	20.5	20.62	6574	20.62	up	up	correct
FBRX.US	Forte Biosciences Inc	20250428	7.33	7.408	6.697	7.12	19300	7.12	down	down	correct
FCAP.US	First Capital Inc	20250428	48.98	50.86	48.79	49.655	21763	49.655	up	up	correct
FCBC.US	First Community Bankshares Inc	20250428	37.6	38.1	37.01	37.425	40529	37.13	down	down	correct
FCCO.US	First Community Corporation	20250428	23.76	23.95	23.62	23.7	18791	23.5534	down	down	correct
FCEL.US	FuelCell Energy Inc	20250428	3.92	4.23	3.92	4.04	880407	4.04	up	down	incorrect
FCFS.US	FirstCash Inc	20250428	132.21	133.68	131.79	132.68	641600	132.68	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20250428	1790.21	1792.1	1757.52	1772.21	72963	1772.21	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20250428	20.783	20.91	20.783	20.79	11600	20.79	up	down	incorrect
FCREX.US	FCREX	20250428	12.05	12.05	12.05	12.05	0	12.05
FCRIX.US	FCRIX	20250428	12.09	12.09	12.09	12.09	0	12.09
FCRUX.US	FCRUX	20250428	12.03	12.03	12.03	12.03	0	12.03
FCUV.US	Focus Universal Inc. Common Stock	20250428	4.73	5.42	4.63	4.81	77557	4.81	up	down	incorrect
FDBC.US	Fidelity D & D Bancorp Inc	20250428	38.18	39.92	38.18	39.92	9724	39.92	up	down	incorrect
FDMT.US	4D Molecular Therapeutics Inc	20250428	3.35	3.46	3.24	3.34	271460	3.34	down	up	incorrect
FDUS.US	Fidus Investment Corporation	20250428	19.32	19.4099	19.1733	19.29	113069	19.29	down	up	incorrect
FECAX.US	FECAX	20250428	22.49	22.49	22.49	22.49	0	22.3401
FEIM.US	Frequency Electronics Inc	20250428	18.76	19.5	18.33	18.61	105179	18.61	down	down	correct
FELE.US	Franklin Electric Co. Inc	20250428	89.11	89.915	88.01	88.65	199058	88.3771	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20250428	1.213	1.22	1.13	1.16	238800	1.16	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20250428	5.64	6.04	5.58	6.01	49657	6.01	up	up	correct
FFBC.US	First Financial Bancorp	20250428	22.9	23.21	22.72	23.17	515121	23.17	up	up	correct
FFBW.US	FFBW Inc	20250428	13.25	13.25	13.25	13.25	0	13.25
FFIC.US	Flushing Financial Corporation	20250428	12.25	12.38	12.13	12.35	185226	12.35	up	up	correct
FFIE.US	Faraday Future Intelligent Electric Inc	20250428	1.14	1.38	1.13	1.31	27586512	1.31	up	up	correct
FFIN.US	First Financial Bankshares Inc	20250428	33.59	33.82	33.115	33.49	340092	33.49	down	up	incorrect
FFIV.US	F5 Networks Inc	20250428	270.22	271.48	263.88	265.07	1049897	265.07	down	up	incorrect
FFWM.US	First Foundation Inc	20250428	4.86	4.89	4.71	4.87	718600	4.87	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20250428	10.29	10.55	10.22	10.35	20158	10.35	up	down	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20250428	18.925	19	18.9	19	3100	19	up	down	incorrect
FGEN.US	FibroGen Inc	20250428	0.308	0.3303	0.308	0.3255	424223	0.3255	up	down	incorrect
FGF.US	FG Financial Group Inc	20250428	15.5975	16.125	15.5975	16.125	1012	16.125	up	down	incorrect
FGFPP.US	FG Financial Group Inc	20250428	16.72	16.72	16.72	16.72	600	16.72
FHB.US	First Hawaiian Inc	20250428	22.93	23.06	22.76	22.94	660103	22.94	up	down	incorrect
FHLTU.US	Future Health Esg Corp Unit	20250428	11.15	11.15	11.15	11.15	0	11.15
FHN.US	PF	20250428	17.52	17.7099	17.355	17.5579	3364	17.5579	up	down	incorrect
FHTX.US	Foghorn Therapeutics Inc	20250428	4.38	4.51	4.2504	4.39	88769	4.39	up	down	incorrect
FIBK.US	First Interstate BancSystem Inc	20250428	27.92	28.14	27.73	28.08	698219	28.08	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20250428	15.65	15.84	15.43	15.79	29026	15.79	up	up	correct
FISI.US	Financial Institutions Inc	20250428	24.06	24.425	23.73	24.06	118313	24.06
FITB.US	Fifth Third Bancorp	20250428	35.41	35.8	35.385	35.745	2642164	35.745	up	up	correct
FITBI.US	Fifth Third Bancorp	20250428	25.42	25.54	25.4	25.48	34900	25.48	up	up	correct
FITBO.US	Fifth Third Bancorp	20250428	20.93	21	20.702	20.92	11800	20.92	down	down	correct
FITBP.US	Fifth Third Bancorp	20250428	24.43	24.46	24.09	24.36	4400	24.36	down	down	correct
FIVE.US	Five Below Inc	20250428	75.58	76.87	74.026	75.32	1668689	75.32	down	down	correct
FIVN.US	Five9 Inc	20250428	25.06	25.53	24.44	25.12	3974850	25.12	up	up	correct
FIZZ.US	National Beverage Corp	20250428	43.47	43.63	43.075	43.46	127895	43.46	down	down	correct
FKWL.US	Franklin Wireless Corp	20250428	4.88	4.97	4.77	4.97	19078	4.97	up	up	correct
FLEX.US	Flex Ltd	20250428	35.36	35.71	34.44	35.09	4393165	35.09	down	down	correct
FLGC.US	Flora Growth Corp	20250428	0.618	0.618	0.5563	0.587	47099	0.587	down	down	correct
FLGT.US	Fulgent Genetics Inc	20250428	19.04	19.0553	18.52	18.53	322832	18.53	down	down	correct
FLIC.US	The First of Long Island Corporation	20250428	11.5	11.72	11.41	11.7	45864	11.7	up	up	correct
FLL.US	Full House Resorts Inc	20250428	3.11	3.235	3.0003	3.1	101334	3.1	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20250428	4.02	4.15	3.94	4.1	4317143	4.1	up	up	correct
FLNT.US	Fluent Inc	20250428	2.55	2.6	2.5301	2.6	6360	2.6	up	up	correct
FLUX.US	Flux Power Holdings Inc	20250428	1.67	1.7292	1.65	1.7	6985	1.7	up	up	correct
FLWS.US	1	20250428	5.37	5.45	5.295	5.42	309603	5.42	up	up	correct
FLXS.US	Flexsteel Industries Inc	20250428	33.22	33.22	31.94	32.78	13832	32.78	down	down	correct
FLYW.US	Flywire Corporation	20250428	9	9.09	8.82	9.08	2279309	9.08	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20250428	23.26	23.455	22.675	23.14	26364	23.14	down	down	correct
FMBH.US	First Mid Bancshares Inc	20250428	33.38	33.67	33.09	33.56	46989	33.56	up	up	correct
FMNB.US	Farmers National Banc Corp	20250428	13.03	13.19	12.91	13.08	65000	13.08	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20250428	12.5	12.6	12.3	12.3	6300	12.3	down	down	correct
FNKO.US	Funko Inc	20250428	4.29	4.37	3.965	4.02	734364	4.02	down	down	correct
FNLC.US	The First Bancorp Inc	20250428	24.01	24.29	23.85	24.22	19631	24.22	up	up	correct
FNVTU.US	Finnovate Acquisition Corp. Units	20250428	2.14	2.14	2.14	2.14	0	2.14
FNWB.US	First Northwest Bancorp	20250428	10.63	10.83	10.16	10.2	18423	10.1283	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20250428	30.98	31	30.92	30.92	4900	30.92	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20250428	7.35	7.41	7.26	7.39	4267093	7.39	up	up	correct
FONR.US	FONAR Corporation	20250428	12.1	12.25	12	12.24	19249	12.24	up	up	correct
FORA.US	Forian Inc	20250428	2	2.25	1.96	2.23	26167	2.23	up	up	correct
FORD.US	Forward Industries Inc	20250428	5.77	6.49	5.55	6.09	84208	6.09	up	up	correct
FORM.US	FormFactor Inc	20250428	28.18	28.9099	27.9	28.54	549957	28.54	up	up	correct
FORR.US	Forrester Research Inc	20250428	10.1	10.14	9.58	9.62	43179	9.62	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20250428	90.392	90.392	89.565	89.565	289	88.6239	down	down	correct
FOSL.US	Fossil Group Inc	20250428	0.9	0.9999	0.9	0.9599	160088	0.9599	up	up	correct
FOSLL.US	Fossil Group Inc. 7% Senior Notes due 2026	20250428	13.95	14.21	13.8	14.2	2500	14.2	up	up	correct
FOX.US	Fox Corporation	20250428	45.84	46.23	45.58	45.92	1065087	45.92	up	up	correct
FOXA.US	Fox Corporation	20250428	49.55	49.86	49.14	49.51	2681790	49.51	down	down	correct
FOXF.US	Fox Factory Holding Corp	20250428	21.1	21.5216	20.4905	20.6	342466	20.6	down	down	correct
FPAY.US	FlexShopper Inc	20250428	1.38	1.38	1.27	1.28	34205	1.28	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20250428	39.2	39.4	38.96	39.2	13700	38.8651
FRBA.US	First Bank	20250428	13.82	14.2	13.82	14.2	43043	14.1427	up	down	incorrect
FRHC.US	Freedom Holding Corp	20250428	144.4	147.0467	140.5	145.86	37871	145.86	up	up	correct
FRLAU.US	Fortune Rise Acquisition Corporation Units	20250428	11.69	11.69	11.69	11.69	0	11.69
FRME.US	First Merchants Corporation	20250428	36.2	36.45	35.14	35.61	352546	35.61	down	down	correct
FROG.US	JFrog Ltd	20250428	34	34.33	32.595	32.99	1638234	32.99	down	down	correct
FROPX.US	FROPX	20250428	17.31	17.31	17.31	17.31	0	17.09
FRPH.US	FRP Holdings Inc	20250428	26.56	27.01	26.3401	26.77	38097	26.77	up	up	correct
FRPT.US	Freshpet Inc	20250428	74.59	74.94	72.34	73.4	679476	73.4	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20250428	14.11	14.335	13.935	14.13	4088487	14.13	up	up	correct
FRST.US	Primis Financial Corp	20250428	8.34	8.455	8.265	8.4	52394	8.4	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20250428	0.6677	0.705	0.6675	0.7025	37147	0.7025	up	up	correct
FSBC.US	Five Star Bancorp	20250428	26.95	27.14	26.68	27.04	47447	26.8481	up	up	correct
FSBW.US	FS Bancorp Inc	20250428	38.475	39.17	38.475	38.68	16764	38.4068	up	up	correct
FSEA.US	First Seacoast Bancorp	20250428	11.2699	11.2699	11.2699	11.2699	1883	11.2699
FSFG.US	First Savings Financial Group Inc	20250428	25.84	26.52	25.62	26.27	24227	26.27	up	up	correct
FSLR.US	First Solar Inc	20250428	143.645	144.63	138.565	140.73	2755871	140.73	down	down	correct
FSTR.US	L.B. Foster Company	20250428	19.86	20.2896	19.73	20.04	35702	20.04	up	up	correct
FSV.US	FirstService Corporation	20250428	170.54	172.64	170.52	171.99	92096	171.99	up	up	correct
FTCI.US	FTC Solar Inc	20250428	3.03	3.6	2.912	3.42	104600	3.42	up	up	correct
FTDR.US	Frontdoor Inc	20250428	40.92	41.27	40	40.75	674402	40.75	down	down	correct
FTEK.US	Fuel Tech Inc	20250428	0.9551	0.98	0.9551	0.9676	8273	0.9676	up	up	correct
FTFT.US	Future FinTech Group Inc	20250428	1.53	1.64	1.48	1.6	67249	1.6	up	up	correct
FTHM.US	Fathom Holdings Inc	20250428	0.7644	0.82	0.7605	0.7704	2487	0.7704	up	up	correct
FTNT.US	Fortinet Inc	20250428	102.39	103.08	100.94	102.64	3079459	102.64	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20250428	3.53	3.63	3.45	3.57	153200	3.57	up	up	correct
FULT.US	Fulton Financial Corporation	20250428	16.68	16.86	16.55	16.85	995734	16.85	up	up	correct
FULTP.US	Fulton Financial Corporation	20250428	18.57	18.88	18.49	18.88	2400	18.88	up	up	correct
FUNC.US	First United Corporation	20250428	29.56	29.99	29.45	29.99	11819	29.99	up	up	correct
FUND.US	Sprott Focus Trust Inc	20250428	7.14	7.18	7.08	7.09	64500	7.09	down	down	correct
FUSB.US	First US Bancshares Inc	20250428	12.6232	12.6232	12.51	12.51	814	12.51	down	down	correct
FUTU.US	Futu Holdings Limited	20250428	85.605	90.76	85.44	89.68	2272641	89.68	up	up	correct
FVCB.US	FVCBankcorp Inc	20250428	10.955	11.25	10.82	11.24	488822	11.24	up	up	correct
FWONA.US	Formula One Group	20250428	80.16	80.81	79.01	79.95	49300	79.95	down	down	correct
FWONK.US	Formula One Group	20250428	87.9	88.63	86.66	87.82	981400	87.82	down	down	correct
FWRD.US	Forward Air Corporation	20250428	14.41	15.1	14.065	14.52	598967	14.52	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20250428	19.45	19.6922	18.07	18.93	1328215	18.93	down	down	correct
FXNC.US	First National Corporation	20250428	20.2	21.96	20.2	20.36	15300	20.36	up	up	correct
FYBR.US	Frontier Communications Parent Inc	20250428	36.24	36.25	36.18	36.25	1836759	36.25	up	up	correct
GABC.US	German American Bancorp Inc	20250428	36.67	36.99	36.39	36.77	108861	36.4972	up	up	correct
GAIA.US	Gaia Inc	20250428	4.65	5.08	4.575	4.98	83369	4.98	up	up	correct
GAIN.US	Gladstone Investment Corporation	20250428	13.91	14.07	13.8	13.95	82800	13.95	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20250428	24.8	24.8	24.8	24.8	400	24.8
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20250428	22.68	22.7	22.6	22.69	2100	22.69	up	up	correct
GALT.US	Galectin Therapeutics Inc	20250428	1.34	1.35	1.28	1.32	59283	1.32	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20250428	12.78	12.97	12.465	12.79	184766	12.79	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20250428	0.75	0.774	0.723	0.736	125300	0.736	down	down	correct
GAN.US	GAN Limited	20250428	1.73	1.78	1.73	1.77	63997	1.77	up	up	correct
GANX.US	Gain Therapeutics Inc	20250428	1.89	1.96	1.84	1.91	310804	1.91	up	up	correct
GASS.US	StealthGas Inc	20250428	5.45	5.54	5.38	5.4	40401	5.4	down	down	correct
GATE.US	Marblegate Acquisition Corp. Class A Common Stock	20250428	36.05	36.05	36.05	36.05	0	36.05
GATEU.US	Marblegate Acquisition Corp. Unit	20250428	30.28	30.28	30.28	30.28	0	30.28
GBCI.US	Glacier Bancorp Inc	20250428	40.81	41.25	40.3	40.91	513300	40.91	up	up	correct
GBDC.US	Golub Capital BDC Inc	20250428	14.44	14.57	14.41	14.53	1114532	14.53	up	up	correct
GBIO.US	Generation Bio Co	20250428	0.4255	0.4351	0.4221	0.4314	216147	0.4314	up	up	correct
GBLI.US	Global Indemnity Group LLC	20250428	28.73	29.1	28.73	29.05	1200	29.05	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20250428	15.99	15.99	15.99	15.99	0	15.99
GBRGW.US	Goldenbridge Acquisition Limited	20250428	0.0701	0.0701	0.0701	0.0701	252	0.0701
GCBC.US	Greene County Bancorp Inc	20250428	22.08	22.3	21.42	21.83	19319	21.83	down	down	correct
GCMG.US	GCM Grosvenor Inc	20250428	12.39	12.49	12.09	12.44	248997	12.44	up	up	correct
GCMGW.US	GCM Grosvenor Inc	20250428	1.1975	1.1975	1.19	1.19	1378	1.19	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20250428	22.95	22.95	22.95	22.95	0	22.95
GDEN.US	Golden Entertainment Inc	20250428	26.27	26.53	25.59	25.87	179180	25.87	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20250428	10.6	11.25	10.46	10.48	34914	10.48	down	down	correct
GDRX.US	GoodRx Holdings Inc	20250428	4.68	4.765	4.555	4.63	600315	4.63	down	down	correct
GDS.US	GDS Holdings Limited	20250428	22.93	23.69	22.93	23.38	591774	23.38	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20250428	14.01	14.64	13.55	13.94	436849	13.94	down	down	correct
GECC.US	Great Elm Capital Corporation	20250428	10.01	10.28	10.01	10.155	16095	10.155	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20250428	25.163	25.163	24.95	25.04	5900	25.04	down	down	correct
GEG.US	Great Elm Group Inc	20250428	1.95	1.95	1.9048	1.94	3726	1.94	down	down	correct
GENC.US	Gencor Industries Inc	20250428	12.7	13.19	12.7	12.97	26800	12.97	up	up	correct
GEOS.US	Geospace Technologies Corporation	20250428	6.25	6.43	6	6.12	45295	6.12	down	down	correct
GERN.US	Geron Corporation	20250428	1.4	1.475	1.37	1.4	6124013	1.4
GEVO.US	Gevo Inc	20250428	1.19	1.22	1.15	1.19	2554443	1.19
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20250428	1.17	1.17	1.03	1.07	469699	1.07	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20250428	0.187	0.22	0.187	0.22	600	0.22	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20250428	35.16	35.72	34.55	35.23	1208300	35.23	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20250428	62.9	64.15	61.67	62.26	772227	62.26	down	down	correct
GH.US	Guardant Health Inc	20250428	48.77	49.86	47.36	47.99	1728378	47.99	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20250428	9.51	10	9.3	9.4	120391	9.4	down	down	correct
GIFI.US	Gulf Island Fabrication Inc	20250428	6.91	6.9184	6.75	6.77	26448	6.77	down	down	correct
GIGGU.US	GigCapital4 Inc	20250428	10.2	10.2	10.2	10.2	0	10.2
GIGM.US	GigaMedia Limited	20250428	1.6	1.6014	1.58	1.58	19051	1.58	down	down	correct
GIII.US	G	20250428	25.31	26.44	24.92	25.04	403274	25.04	down	down	correct
GILD.US	Gilead Sciences Inc	20250428	103.86	106.54	103.14	106.34	9458900	106.34	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20250428	6.35	6.43	6.285	6.35	123911	6.35
GIPR.US	Generation Income Properties Inc. Common Stock	20250428	1.5	1.55	1.5	1.55	5371	1.55	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20250428	0.2	0.2	0.2	0.2	202	0.2
GIREX.US	Griffin Institutional Access Real Estate	20250428	24.68	24.68	24.68	24.68	0	24.68
GLAD.US	Gladstone Capital Corporation	20250428	25.5	25.98	25.4	25.59	79600	25.59	up	up	correct
GLBE.US	Global	20250428	36.54	36.57	35.35	35.76	765871	35.76	down	down	correct
GLBS.US	Globus Maritime Limited	20250428	1.14	1.15	1.13	1.13	20500	1.13	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20250428	9.14	9.205	8.92	9.04	611121	9.04	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20250428	2.49	2.68	1.61	1.67	60390559	1.67	down	up	incorrect
GLNG.US	Golar LNG Limited	20250428	41.07	41.21	40.18	41.06	1329215	41.06	down	up	incorrect
GLPG.US	Galapagos NV	20250428	27.27	27.495	26.81	26.87	603334	26.87	down	up	incorrect
GLPI.US	Gaming and Leisure Properties Inc	20250428	47.52	47.95	46.98	47.76	2343130	47.76	up	down	incorrect
GLRE.US	Greenlight Capital Re Ltd	20250428	13.02	13.34	12.9689	13.14	68760	13.14	up	down	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20250428	24.24	24.24	24.24	24.24	0	24.24
GLSI.US	Greenwich LifeSciences Inc	20250428	9.99	10.12	9.649	10.04	37000	10.04	up	down	incorrect
GLTO.US	Galecto Inc	20250428	2.85	2.9	2.59	2.68	159061	2.68	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20250428	5.05	5.19	4.86	4.95	283896	4.95	down	up	incorrect
GLYC.US	GlycoMimetics Inc	20250428	0.2593	0.2711	0.2565	0.2605	159798	0.2605	up	down	incorrect
GMBL.US	Esports Entertainment Group Inc	20250428	0.254	0.256	0.254	0.256	600	0.256	up	down	incorrect
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20250428	0.082	0.082	0.082	0.082	0	0.082
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20250428	23.68	23.68	23.68	23.68	0	23.68
GNFT.US	Genfit SA	20250428	3.8741	3.8741	3.63	3.6695	10663	3.6695	down	down	correct
GNLN.US	Greenlane Holdings Inc	20250428	0.0129	0.0129	0.0116	0.012	253604406	0.012	down	down	correct
GNPX.US	Genprex Inc	20250428	0.3	0.32	0.26	0.293	19715930	0.293	down	down	correct
GNSS.US	Genasys Inc	20250428	2.24	2.27	2.2	2.24	37427	2.24
GNTX.US	Gentex Corporation	20250428	21.56	22.09	21.51	21.79	3442672	21.79	up	up	correct
GNTY.US	Guaranty Bancshares Inc	20250428	39.68	40.225	39.05	39.4	20500	39.4	down	down	correct
GO.US	Grocery Outlet Holding Corp	20250428	15.89	16.06	15.58	16.03	4428009	16.03	up	up	correct
GOCO.US	GoHealth Inc	20250428	10.2	10.615	10.06	10.49	20467	10.49	up	up	correct
GOGL.US	Golden Ocean Group Limited	20250428	7.6	7.675	7.49	7.55	3416830	7.55	down	down	correct
GOGO.US	Gogo Inc	20250428	7.61	7.89	7.6002	7.72	943623	7.72	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20250428	14.12	14.15	14.02	14.1	154700	14.1	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20250428	22.38	22.48	22.336	22.48	4700	22.48	up	up	correct
GOOG.US	Alphabet Inc	20250428	164.26	164.95	160.38	162.42	20871200	162.42	down	down	correct
GOOGL.US	Alphabet Inc	20250428	162.425	163.15	158.6	160.61	29745779	160.61	down	down	correct
GOSS.US	Gossamer Bio Inc	20250428	0.95	0.9711	0.8721	0.8764	1410855	0.8764	down	down	correct
GOVX.US	GeoVax Labs Inc	20250428	1.01	1.1	0.97	1.02	523065	1.02	up	up	correct
GOVXW.US	GeoVax Labs Inc	20250428	0.04	0.04	0.03	0.0329	52752	0.0329	down	down	correct
GP.US	GreenPower Motor Company Inc	20250428	0.44	0.45	0.42	0.44	15700	0.44
GPRE.US	Green Plains Inc	20250428	3.6	3.845	3.6	3.7	1431508	3.7	up	up	correct
GPRO.US	GoPro Inc	20250428	0.6351	0.658	0.5879	0.6013	3240627	0.6013	down	down	correct
GRBK.US	Green Brick Partners Inc	20250428	57.45	58.13	56.82	57.99	295700	57.99	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20250428	1.39	1.39	1.05	1.11	1128389	1.11	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20250428	7.65	8	7.354	7.354	1200	7.354	down	down	correct
GRFS.US	Grifols S.A	20250428	7.29	7.31	7.14	7.15	967876	7.15	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20250428	25.29	25.29	25.29	25.29	0	25.29
GRMN.US	Garmin Ltd	20250428	199.29	201.63	198.06	200.63	837300	200.63	up	up	correct
GRNQ.US	Greenpro Capital Corp	20250428	0.95	0.95	0.91	0.93	429	0.93	down	down	correct
GROW.US	U.S. Global Investors Inc	20250428	2.19	2.1968	2.1	2.155	34000	2.155	down	down	correct
GRPN.US	Groupon Inc	20250428	19.94	19.9454	16.25	18.1	5686949	18.1	down	down	correct
GRTX.US	Galera Therapeutics Inc	20250428	0.0239	0.0239	0.0239	0.0239	129	0.0239
GRVY.US	Gravity Co. Ltd	20250428	59.79	59.83	59.0281	59.83	5788	59.83	up	up	correct
GRWG.US	GrowGeneration Corp	20250428	1.04	1.04	0.97	1.03	444388	1.03	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20250428	54.79	55.42	54.5	55.42	27433	55.42	up	up	correct
GSHD.US	Goosehead Insurance Inc	20250428	99.37	100.68	90.605	94.56	432754	94.56	down	down	correct
GSIT.US	GSI Technology Inc	20250428	2.84	2.99	2.84	2.94	113185	2.94	up	up	correct
GSM.US	Ferroglobe PLC	20250428	3.7	3.735	3.53	3.56	771825	3.56	down	down	correct
GSRDX.US	GSRDX	20250428	7.83	7.83	7.83	7.83	0	7.83
GSREX.US	GSREX	20250428	7.83	7.83	7.83	7.83	0	7.83
GSRHX.US	GSRHX	20250428	8.3	8.3	8.3	8.3	0	8.3
GSRJX.US	GSRJX	20250428	7.84	7.84	7.84	7.84	0	7.84
GSRQX.US	GSRQX	20250428	7.99	7.99	7.99	7.99	0	7.99
GT.US	The Goodyear Tire & Rubber Company	20250428	10.94	11.27	10.87	11.07	5411983	11.07	up	up	correct
GTBP.US	GT Biopharma Inc	20250428	2.32	2.33	2.28	2.3	8764	2.3	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20250428	1.66	1.679	1.56	1.58	84100	1.58	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20250428	1.88	2.05	1.85	1.86	37324	1.86	down	up	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20250428	47.22	47.9435	46.03	46.96	2076169	46.96	down	up	incorrect
GTX.US	Garrett Motion Inc	20250428	9.19	9.28	9.095	9.16	1261080	9.16	down	up	incorrect
GURE.US	Gulf Resources Inc	20250428	0.64	0.6795	0.6203	0.6523	42648	0.6523	up	down	incorrect
GWRS.US	Global Water Resources Inc	20250428	10.35	10.48	10.23	10.4	32794	10.4	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20250428	22.81	22.92	22.38	22.77	187800	22.5083	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20250428	2.93	3	2.865	2.95	1346294	2.95	up	up	correct
HALL.US	Hallmark Financial Services Inc	20250428	0.0501	0.0501	0.0501	0.0501	0	0.0501
HALO.US	Halozyme Therapeutics Inc	20250428	60.41	61.47	59.92	60.57	887444	60.57	up	down	incorrect
HAS.US	Hasbro Inc	20250428	61.08	62.64	60.35	61.34	2348600	61.34	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20250428	14.5	14.63	14.4001	14.58	15511350	14.58	up	down	incorrect
HBANM.US	Huntington Bancshares Incorporated	20250428	23.66	23.66	23.1	23.29	9300	23.29	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20250428	17.52	17.71	17.52	17.57	43100	17.57	up	down	incorrect
HBCP.US	Home Bancorp Inc	20250428	49.81	51.43	48.5	49.46	16241	49.1974	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20250428	0.395	0.3995	0.3652	0.3825	288546	0.3825	down	down	correct
HBNC.US	Horizon Bancorp Inc	20250428	14.56	14.79	14.49	14.74	158140	14.74	up	up	correct
HBT.US	HBT Financial Inc	20250428	23.4	23.59	22.92	23.49	23300	23.2807	up	up	correct
HCAT.US	Health Catalyst Inc	20250428	4.1	4.21	3.92	4.06	392165	4.06	down	down	correct
HCKT.US	The Hackett Group Inc	20250428	25.55	25.72	25.07	25.34	140275	25.34	down	down	correct
HCM.US	HUTCHMED (China) Limited	20250428	14.8	15.37	14.7264	15.08	63816	15.08	up	up	correct
HCSG.US	Healthcare Services Group Inc	20250428	13.71	13.8993	13.48	13.79	876416	13.79	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20250428	0.185	0.1878	0.1419	0.1478	1214267	0.1478	down	down	correct
HCVI.US	Hennessy Capital Investment Corp. VI Class A Common Stock	20250428	11	11	11	11	600	11
HCVIU.US	Hennessy Capital Investment Corp. VI Unit	20250428	10.5	10.5	10.5	10.5	0	10.5
HCVIW.US	Hennessy Capital Investment Corp. VI Warrant	20250428	0.36	0.36	0.36	0.36	100	0.36
HCWB.US	HCW Biologics Inc. Common Stock	20250428	6.74	7.64	6.65	7.4	50575	7.4	up	up	correct
HDSN.US	Hudson Technologies Inc	20250428	6.22	6.45	6.2	6.43	732731	6.43	up	up	correct
HEES.US	H&E Equipment Services Inc	20250428	89.72	90.465	89.6	90.38	528439	90.38	up	up	correct
HELE.US	Helen of Troy Limited	20250428	28.47	29.8	28.08	28.69	731070	28.69	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20250428	0.2877	0.3	0.28	0.2894	359315	0.2894	up	up	correct
HEPS.US	D	20250428	2.78	2.81	2.67	2.69	514752	2.69	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20250428	13.21	13.21	13.21	13.21	1268	13.21
HFFG.US	HF Foods Group Inc	20250428	3.82	3.9342	3.7601	3.83	135076	3.83	up	up	correct
HFWA.US	Heritage Financial Corporation	20250428	22.58	22.858	22.5	22.77	259564	22.5361	up	up	correct
HGBL.US	Heritage Global Inc	20250428	2.02	2.1497	2.02	2.06	44635	2.06	up	up	correct
HIFS.US	Hingham Institution for Savings	20250428	251	253.53	248.89	253.53	6701	252.9011	up	up	correct
HIHO.US	Highway Holdings Limited	20250428	1.6	1.6	1.59	1.59	3008	1.59	down	down	correct
HIMX.US	Himax Technologies Inc	20250428	7.18	7.2899	7	7.11	1303009	7.11	down	down	correct
HITI.US	High Tide Inc. Common Shares	20250428	2.39	2.43	2.36	2.38	537441	2.38	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20250428	1.82	1.83	1.65	1.75	13200330	1.75	down	down	correct
HLIT.US	Harmonic Inc	20250428	9.18	9.33	9.145	9.31	1154707	9.31	up	up	correct
HLMN.US	Hillman Solutions Corp	20250428	7.66	7.765	7.53	7.57	1778224	7.57	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20250428	148.52	151.11	147.545	150.59	397075	150.59	up	up	correct
HMST.US	HomeStreet Inc	20250428	11.15	11.28	10.85	11.1	65379	11.1	down	down	correct
HNNA.US	Hennessy Advisors Inc	20250428	10.726	10.99	10.65	10.99	5220	10.99	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20250428	24.65	24.65	24.65	24.65	400	24.65
HNRG.US	Hallador Energy Company	20250428	14.69	14.82	14.41	14.78	398857	14.78	up	up	correct
HNST.US	The Honest Company Inc	20250428	4.8	4.895	4.72	4.79	1092596	4.79	down	down	correct
HOFT.US	Hooker Furniture Corporation	20250428	8.79	9.14	8.66	9.1	57378	9.1	up	up	correct
HOFV.US	Hall of Fame Resort & Entertainment Company	20250428	0.68	0.7284	0.6212	0.7156	58557	0.7156	up	up	correct
HOFVW.US	Hall of Fame Village LLC	20250428	0.0028	0.0029	0.0024	0.0029	16044	0.0029	up	up	correct
HOLX.US	Hologic Inc	20250428	58.39	58.49	57.68	58.08	1579271	58.08	down	down	correct
HON.US	Honeywell International Inc	20250428	199.57	201.72	197.99	200.66	5690612	200.66	up	up	correct
HONE.US	HarborOne Bancorp Inc	20250428	11.25	11.36	11.17	11.31	817984	11.31	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20250428	50.52	51.07	47.74	48.93	35080969	48.93	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20250428	0.85	0.864	0.801	0.801	16533	0.801	down	down	correct
HOPE.US	Hope Bancorp Inc	20250428	10.09	10.11	9.9	9.97	942104	9.8311	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20250428	0.856	0.87	0.831	0.852	100000	0.852	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20250428	0.8971	0.9105	0.8121	0.8446	322187	0.8446	down	up	incorrect
HPK.US	HighPeak Energy Inc	20250428	9.49	9.595	9.045	9.165	220079	9.165	down	up	incorrect
HPKEW.US	HighPeak Energy Inc	20250428	0.9	0.9	0.9	0.9	0	0.9
HQI.US	HireQuest Inc	20250428	10.28	10.6244	10.02	10.08	17282	10.08	down	up	incorrect
HQY.US	HealthEquity Inc	20250428	86.37	87.35	82.45	84.4	823926	84.4	down	up	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20250428	29.58	29.8	28.95	29.36	810045	29.36	down	up	incorrect
HROW.US	Harrow Health Inc	20250428	25.64	26.2	24.28	24.65	479300	24.65	down	up	incorrect
HROWL.US	Harrow Health Inc. 8.625% Senior Notes due 2026	20250428	25.23	25.245	25.16	25.245	1400	25.245	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20250428	2.32	2.405	2.215	2.33	1125105	2.33	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20250428	8.76	8.86	8.7391	8.78	443342	8.78	up	down	incorrect
HSDT.US	Helius Medical Technologies Inc	20250428	0.31	0.31	0.285	0.2993	4922	4.4895	down	up	incorrect
HSIC.US	Henry Schein Inc	20250428	65.53	66.11	64.73	65.57	1224507	65.57	up	down	incorrect
HSII.US	Heidrick & Struggles International Inc	20250428	38.58	38.99	38.07	38.77	115758	38.77	up	down	incorrect
HSON.US	Hudson Global Inc	20250428	9.82	10.22	8.8301	8.8301	1938	8.8301	down	down	correct
HST.US	Host Hotels & Resorts Inc	20250428	13.91	14.15	13.8	13.98	5656400	13.98	up	up	correct
HSTM.US	HealthStream Inc	20250428	33.31	33.59	33	33.16	117881	33.16	down	down	correct
HTBK.US	Heritage Commerce Corp	20250428	8.91	8.96	8.73	8.92	418607	8.7938	up	up	correct
HTHT.US	Huazhu Group Limited	20250428	33.45	34.17	33.45	34.14	1413001	34.14	up	up	correct
HTLD.US	Heartland Express Inc	20250428	8.12	8.18	7.91	8.01	494445	8.01	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20250428	0.252	0.267	0.2439	0.2529	461763	0.2529	up	up	correct
HTOOW.US	Fusion Fuel Green PLC	20250428	0.007	0.007	0.0069	0.0069	1329	0.0069	down	down	correct
HUBG.US	Hub Group Inc	20250428	32.36	32.61	31.87	32.29	338029	32.29	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20250428	1.46	1.46	1.27	1.39	25329	1.39	down	down	correct
HUIZ.US	Huize Holding Limited	20250428	1.94	2.0693	1.8	1.9	110118	1.9	down	down	correct
HUMA.US	Humacyte Inc	20250428	1.46	1.505	1.43	1.46	1327188	1.46
HUMAW.US	Humacyte Inc	20250428	0.36	0.36	0.32	0.347	732	0.347	down	down	correct
HURC.US	Hurco Companies Inc	20250428	15.17	16.95	15.17	15.98	51510	15.98	up	up	correct
HURN.US	Huron Consulting Group Inc	20250428	135.44	137.49	133.7391	135.26	165996	135.26	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20250428	13.71	13.8	12.61	13.11	4221363	13.11	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20250428	30.58	30.78	30.53	30.64	5807	30.64	up	up	correct
HWC.US	Hancock Whitney Corporation	20250428	52.16	52.51	51.435	52.19	454310	52.19	up	up	correct
HWCPZ.US	HWCPZ	20250428	23.89	23.937	23.25	23.545	5200	23.545	down	down	correct
HWKN.US	Hawkins Inc	20250428	124.91	125.8	122.25	123.4	115253	123.4	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20250428	11.05	11.06	11.05	11.06	20212	11.06	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20250428	2.33	2.5216	2.32	2.47	22503	2.47	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20250428	3.52	3.554	3.2	3.47	247400	3.47	down	down	correct
HYMCL.US	Hycroft Mining Holding Corporation	20250428	0.025	0.025	0.025	0.025	900	0.025
HYMCW.US	Hycroft Mining Holding Corporation	20250428	0.0025	0.0036	0.0025	0.0029	61132	0.0029	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20250428	16.91	17.31	16.4473	16.69	729287	16.69	down	down	correct
IAS.US	Integral Ad Science Holding Corp. Common Stock	20250428	7.14	7.239	7.13	7.23	878585	7.23	up	up	correct
IBCP.US	Independent Bank Corporation	20250428	31.04	31.07	30.525	30.81	80269	30.5557	down	down	correct
IBEX.US	IBEX Limited	20250428	24.65	24.95	24.13	24.5	81833	24.5	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20250428	170.94	172.995	167.05	169.35	1165904	169.35	down	down	correct
IBOC.US	International Bancshares Corporation	20250428	60.26	61.43	60.26	61.29	213023	61.29	up	up	correct
IBRX.US	ImmunityBio Inc	20250428	2.65	2.78	2.58	2.63	3701124	2.63	down	down	correct
ICAD.US	iCAD Inc	20250428	3.28	3.377	3.265	3.33	439367	3.33	up	up	correct
ICCC.US	ImmuCell Corporation	20250428	5.51	5.5372	5.4363	5.5	14357	5.5	down	down	correct
ICCM.US	Icecure Medical	20250428	1.19	1.24	1.18	1.22	66969	1.22	up	up	correct
ICFI.US	ICF International Inc	20250428	85.6	86.035	84.225	85.73	103181	85.73	up	up	correct
ICHR.US	Ichor Holdings Ltd	20250428	21.08	21.425	20.58	21.09	311354	21.09	up	up	correct
ICLR.US	ICON Public Limited Company	20250428	146.29	146.66	143.02	145	1196218	145	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20250428	2.86	2.91	2.8	2.85	57900	2.85	down	down	correct
ICUI.US	ICU Medical Inc	20250428	136.09	140	134.43	135.9	297693	135.9	down	down	correct
IDCC.US	InterDigital Inc	20250428	194.67	196.9	193.565	194.56	190546	194.56	down	down	correct
IDN.US	Intellicheck Inc	20250428	2.58	2.59	2.51	2.54	24784	2.54	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20250428	435.53	440.26	427.7	433.99	909600	433.99	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20250428	18.93	19.77	18.93	19.75	2221962	19.75	up	up	correct
IEP.US	Icahn Enterprises L.P	20250428	8.62	8.77	8.53	8.7	499500	8.7	up	up	correct
IESC.US	IES Holdings Inc	20250428	200.16	203.6884	192.59	199.2	111895	199.2	down	down	correct
IFBD.US	Infobird Co. Ltd	20250428	1.03	1.05	1.0061	1.03	10784	1.03
IFMK.US	iFresh Inc	20250428	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20250428	1.28	1.29	1.18	1.22	111216	1.22	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20250428	24.49	24.7786	24.43	24.67	44137	24.67	up	up	correct
IGMS.US	IGM Biosciences Inc	20250428	1.31	1.35	1.24	1.3	144991	1.3	down	down	correct
IHRT.US	iHeartMedia Inc	20250428	1.01	1.0699	1	1.03	519559	1.03	up	up	correct
III.US	Information Services Group Inc	20250428	3.63	3.705	3.61	3.66	66910	3.66	up	up	correct
IIIV.US	i3 Verticals Inc	20250428	25.26	25.3	24.79	25.18	151364	25.18	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20250428	0.6187	0.6453	0.6	0.618	109509	0.618	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20250428	0.25	0.25	0.25	0.25	0	0.25
IKNA.US	Ikena Oncology Inc	20250428	1.23	1.36	1.23	1.27	150366	1.27	up	up	correct
IKT.US	Inhibikase Therapeutics Inc	20250428	2.15	2.2	2.09	2.2	136608	2.2	up	up	correct
ILMN.US	Illumina Inc	20250428	77.85	78.65	76.03	77.22	1113400	77.22	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20250428	2.63	2.705	2.61	2.66	223818	2.66	up	up	correct
IMAB.US	I	20250428	0.81	0.8389	0.8078	0.8105	48330	0.8105	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20250428	10.35	10.35	10.35	10.35	0	10.35
IMAQU.US	International Media Acquisition Corp. Unit	20250428	11.79	11.79	11.79	11.79	0	11.79
IMCC.US	IM Cannabis Corp	20250428	1.44	1.465	1.44	1.44	1003	1.44
IMCR.US	Immunocore Holdings plc	20250428	30.21	31.2009	30.21	30.61	169696	30.61	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20250428	60.79	61.32	60.29	60.7	129552	60.7	down	down	correct
IMMP.US	Immutep Limited	20250428	1.61	1.7	1.61	1.65	26969	1.65	up	up	correct
IMMR.US	Immersion Corporation	20250428	7.4	7.445	7.17	7.26	240164	7.26	down	down	correct
IMNM.US	Immunome Inc	20250428	8.42	8.7	8.3902	8.58	778837	8.58	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20250428	16.5	16.5	16.045	16.37	37160	16.37	down	down	correct
IMRA.US	IMARA Inc	20250428	55.405	55.405	55.405	55.405	100	55.405
IMRN.US	Immuron Limited	20250428	1.85	1.91	1.8	1.8	1052	1.8	down	down	correct
IMRX.US	Immuneering Corporation	20250428	1.45	1.51	1.4099	1.45	91222	1.45
IMTE.US	Integrated Media Technology Limited	20250428	1.2464	1.2567	1.21	1.21	11859	1.21	down	down	correct
IMTX.US	Immatics N.V	20250428	4.53	4.8	4.53	4.77	398713	4.77	up	up	correct
IMTXW.US	immatics biotechnologies GmbH	20250428	0.0139	0.0139	0.0139	0.0139	65	0.0139
IMUX.US	Immunic Inc	20250428	1.14	1.16	1.07	1.12	374500	1.12	down	down	correct
IMVT.US	Immunovant Inc	20250428	14.83	15.475	14.76	15.42	1444806	15.42	up	up	correct
IMXI.US	International Money Express Inc	20250428	12.39	12.69	12.25	12.44	209902	12.44	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20250428	0.19	0.19	0.173	0.178	587000	0.178	down	down	correct
INBK.US	First Internet Bancorp	20250428	20.86	21.13	20.1	20.26	143003	20.26	down	down	correct
INBKZ.US	INBKZ	20250428	23.99	24.44	23.8	23.89	5400	23.89	down	down	correct
INBX.US	Inhibrx Inc	20250428	12.35	12.8	12.23	12.35	85402	12.35
INCR.US	Intercure Ltd. Ordinary Shares	20250428	1.53	1.55	1.49	1.54	9048	1.54	up	up	correct
INCY.US	Incyte Corporation	20250428	59.2	59.6	58.44	59.52	2184553	59.52	up	up	correct
INDB.US	Independent Bank Corp	20250428	58.08	58.6	57.255	58.18	299302	58.18	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20250428	1.98	2.06	1.92	2.01	1177250	2.01	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20250428	0.4754	0.518	0.47	0.4801	31438	0.4801	up	up	correct
INGN.US	Inogen Inc	20250428	7.31	7.41	7.12	7.27	150179	7.27	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20250428	7.77	8.01	7.5	7.5	1992	7.5	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20250428	3.04	3.1	2.85	3.01	15078	3.01	down	down	correct
INMB.US	INmune Bio Inc	20250428	7.77	7.96	7.6	7.9	147206	7.9	up	up	correct
INMD.US	InMode Ltd	20250428	14.33	15.08	13.96	14.26	4805719	14.26	down	down	correct
INN.US	PF	20250428	18.545	19.29	18.532	19.23	5647	19.23	up	up	correct
INNV.US	InnovAge Holding Corp	20250428	3.07	3.13	3.03	3.05	31398	3.05	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20250428	1.86	1.92	1.81	1.89	367109	1.89	up	up	correct
INOD.US	Innodata Inc	20250428	38.53	39.54	36.75	38.23	948356	38.23	down	down	correct
INOV.US	Inovalon Holdings Inc	20250428	30.75	30.83	30.75	30.83	100	30.83	up	up	correct
INSE.US	Inspired Entertainment Inc	20250428	7.32	7.5382	7.2453	7.47	124255	7.47	up	up	correct
INSG.US	Inseego Corp	20250428	8.29	8.591	8.2763	8.57	84295	8.57	up	up	correct
INSM.US	Insmed Incorporated	20250428	69.59	70.785	69.18	69.86	2580914	69.86	up	up	correct
INTA.US	Intapp Inc. Common Stock	20250428	54.5	55.11	53.28	54.1	272345	54.1	down	down	correct
INTC.US	Intel Corporation	20250428	20.12	21.08	20.05	20.51	96624414	20.51	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20250428	10	10	10	10	0	10
INTG.US	The InterGroup Corporation	20250428	13.68	13.68	11.84	11.85	8690	11.85	down	down	correct
INTU.US	Intuit Inc	20250428	623.32	628.6	614.57	618.23	1357300	618.23	down	down	correct
INTZ.US	Intrusion Inc	20250428	1.22	1.37	1.21	1.36	406995	1.36	up	up	correct
INVA.US	Innoviva Inc	20250428	18.28	18.395	18.235	18.38	1053068	18.38	up	up	correct
INVE.US	Identiv Inc	20250428	3.24	3.35	3.235	3.3	28720	3.3	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20250428	0.81	0.83	0.753	0.7619	1923364	0.7619	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20250428	0.09	0.12	0.089	0.12	13634	0.12	up	up	correct
INZY.US	Inozyme Pharma Inc	20250428	0.97	0.9995	0.9326	0.9645	183969	0.9645	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20250428	0.95	0.9604	0.9105	0.9501	50182	0.9501	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20250428	29.75	30.09	29.48	29.74	1652700	29.74	down	down	correct
IOSP.US	Innospec Inc	20250428	90.17	91.095	88.88	89.8	135395	89.8	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20250428	3.54	3.65	3.49	3.61	6496600	3.61	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20250428	0.45	0.4744	0.4401	0.4606	563900	0.4606	up	up	correct
IPAR.US	Inter Parfums Inc	20250428	108.09	110.525	107.48	108.12	420476	108.12	up	up	correct
IPDN.US	Professional Diversity Network Inc	20250428	1.41	1.7	1.41	1.56	86549	1.56	up	up	correct
IPGP.US	IPG Photonics Corporation	20250428	58.07	60.385	57.885	58.85	321787	58.85	up	down	incorrect
IPHA.US	Innate Pharma S.A	20250428	2.03	2.14	2.02	2.09	35161	2.09	up	down	incorrect
IPSC.US	Century Therapeutics Inc.	20250428	0.4924	0.5288	0.49	0.4976	744939	0.4976	up	down	incorrect
IPW.US	iPower Inc.	20250428	0.58	0.61	0.56	0.5705	35203	0.5705	down	up	incorrect
IPWR.US	Ideal Power Inc	20250428	5.3	5.345	5.115	5.115	4600	5.115	down	up	incorrect
IQ.US	iQIYI Inc	20250428	1.91	1.96	1.88	1.89	19283410	1.89	down	up	incorrect
IRBT.US	iRobot Corporation	20250428	2.42	2.5567	2.35	2.44	950384	2.44	up	down	incorrect
IRDM.US	Iridium Communications Inc	20250428	23.42	24.44	23.42	24.16	1951289	24.16	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20250428	6.56	6.5957	6.125	6.39	10517130	6.39	down	up	incorrect
IRIX.US	IRIDEX Corporation	20250428	1.22	1.32	1.22	1.3	90172	1.3	up	down	incorrect
IRMD.US	IRadimed Corporation	20250428	53.27	54.09	52.58	53.02	24675	53.02	down	up	incorrect
IROQ.US	IF Bancorp Inc	20250428	23.98	24.4	23.98	24.4	1494	24.4	up	down	incorrect
IRTC.US	iRhythm Technologies Inc	20250428	105.86	107.4	104.525	106.64	331907	106.64	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20250428	0.9159	0.9909	0.9035	0.9705	2802462	0.9705	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20250428	1.27	1.27	1.195	1.21	9108	1.21	down	down	correct
ISRG.US	Intuitive Surgical Inc	20250428	515.91	518.4	508.17	514.01	1388123	514.01	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20250428	6.7	6.83	6.62	6.79	43473	6.79	up	down	incorrect
ISTR.US	Investar Holding Corporation	20250428	18.17	18.535	18.15	18.51	25363	18.51	up	down	incorrect
ITIC.US	Investors Title Company	20250428	230.4	231	228.04	229.42	10360	229.42	down	down	correct
ITOS.US	iTeos Therapeutics Inc	20250428	7.31	7.365	7.02	7.07	419801	7.07	down	down	correct
ITRI.US	Itron Inc	20250428	109.96	110.605	107.455	109.1	489880	109.1	down	down	correct
ITRM.US	Iterum Therapeutics plc	20250428	1.31	1.3424	1.225	1.26	261835	1.26	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20250428	34.8	35.13	34.07	34.65	86623	34.65	down	down	correct
IVA.US	Inventiva S.A	20250428	3.83	3.87	3.72	3.8046	9203	3.8046	down	down	correct
IXAQU.US	IX Acquisition Corp. Unit	20250428	11.89	11.89	11.89	11.89	0	11.89
IZEA.US	IZEA Worldwide Inc	20250428	1.95	2.0396	1.9001	1.95	20220	1.95
JACK.US	Jack in the Box Inc	20250428	25.55	26.145	25.09	25.75	1479305	25.75	up	up	correct
JAGX.US	Jaguar Health Inc	20250428	10.98	11.2	9.7	10.67	201400	10.67	down	down	correct
JAKK.US	JAKKS Pacific Inc	20250428	19.98	20.285	19.37	19.54	148106	19.54	down	down	correct
JAMF.US	Jamf Holding Corp	20250428	11.58	11.75	11.49	11.67	532225	11.67	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20250428	31.41	32.38	31.2	32.23	397700	32.23	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20250428	111.22	114.47	111.22	112.89	822190	112.89	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20250428	130.13	132.07	129.65	130.95	1115482	130.5309	up	up	correct
JBLU.US	JetBlue Airways Corporation	20250428	3.91	4.11	3.9	4.07	33596621	4.07	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20250428	67.45	67.45	66.14	66.5	56038	66.5	down	down	correct
JD.US	JD.com Inc	20250428	32.595	33.175	32.35	32.7	14246600	32.7	up	up	correct
JFIN.US	Jiayin Group Inc	20250428	11.39	11.505	10.57	11.17	143308	11.17	down	down	correct
JFU.US	9F Inc	20250428	1.12	1.4	1.12	1.21	16909	1.21	up	up	correct
JG.US	Aurora Mobile Limited	20250428	8.09	8.43	8.09	8.4	11530	8.4	up	up	correct
JJSF.US	J & J Snack Foods Corp	20250428	129.09	129.09	126.41	127.18	99213	127.18	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20250428	171.01	172.48	169.57	170.05	541268	170.05	down	down	correct
JOUT.US	Johnson Outdoors Inc	20250428	23.56	23.635	22.71	23.38	31002	23.38	down	down	correct
JPM.US	PM	20250428	18.21	18.28	18.1	18.12	80216	17.8511	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20250428	2.9	2.97	2.9	2.94	12174	2.94	up	down	incorrect
JRVR.US	James River Group Holdings Ltd	20250428	4.31	4.45	4.31	4.43	116715	4.43	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20250428	18	18	17.7	17.79	7000	17.79	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20250428	4.75	4.9	4.6	4.8	86400	4.8	up	down	incorrect
JVA.US	Coffee Holding Co. Inc	20250428	3.58	3.8253	3.55	3.72	91647	3.72	up	down	incorrect
JWEL.US	Jowell Global Ltd	20250428	1.75	1.93	1.64	1.77	8700	1.77	up	down	incorrect
JYNT.US	The Joint Corp	20250428	10.41	10.5	10.03	10.15	43630	10.15	down	up	incorrect
JZXN.US	Jiuzi Holdings Inc	20250428	2.44	2.55	2.15	2.48	395781	2.48	up	down	incorrect
KALA.US	Kala Pharmaceuticals Inc	20250428	3.24	3.64	3.19	3.57	57187	3.57	up	down	incorrect
KALU.US	Kaiser Aluminum Corporation	20250428	61.61	64.598	60.2174	64.38	315766	64.38	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20250428	13.09	13.2	12.825	13	283745	13	down	down	correct
KARO.US	Karooooo Ltd	20250428	42.79	43.28	42.18	43.18	8932	43.18	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20250428	0.51	0.51	0.492	0.4999	23019	0.4999	down	down	correct
KBNT.US	Kubient Inc	20250428	0.0001	0.0001	0.0001	0.0001	1295	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20250428	11.99	12.35	11.9	12.23	1604697	12.23	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20250428	34.5	34.61	33.94	34.04	12503500	34.04	down	down	correct
KE.US	Kimball Electronics Inc	20250428	14.5	14.8	14.3201	14.7	100790	14.7	up	down	incorrect
KELYA.US	Kelly Services Inc	20250428	11.57	11.7	11.29	11.47	172962	11.47	down	up	incorrect
KELYB.US	Kelly Services Inc	20250428	11.77	11.77	11.77	11.77	21	11.77
KEQU.US	Kewaunee Scientific Corporation	20250428	34.38	35.04	32.13	32.75	24803	32.75	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20250428	2.69	2.69	2.69	2.69	335	2.69
KFRC.US	Kforce Inc	20250428	43.9	44.13	42.07	42.76	245100	42.76	down	up	incorrect
KHC.US	The Kraft Heinz Company	20250428	29.39	29.46	28.71	28.81	19240300	28.81	down	up	incorrect
KIDS.US	OrthoPediatrics Corp	20250428	21.54	22.22	21.18	21.77	89992	21.77	up	down	incorrect
KINS.US	Kingstone Companies Inc	20250428	18.52	18.67	17.5515	18.32	260576	18.32	down	up	incorrect
KIRK.US	Kirkland's Inc	20250428	1.29	1.48	1.29	1.41	329953	1.41	up	up	correct
KLAC.US	KLA Corporation	20250428	687.7	699.1368	679.045	693.72	736049	693.72	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20250428	0.01	0.01	0.01	0.01	100	0.01
KLIC.US	Kulicke and Soffa Industries Inc	20250428	31.91	32.39	31.53	32.32	499111	32.32	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20250428	2.04	2.14	2.02	2.07	364115	2.07	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20250428	2.08	2.12	2.0244	2.06	87436	2.06	down	down	correct
KMDA.US	Kamada Ltd	20250428	6.64	6.7	6.53	6.64	52011	6.64
KNDI.US	Kandi Technologies Group Inc	20250428	1.19	1.2199	1.12	1.19	144903	1.19
KNSA.US	Kiniksa Pharmaceuticals Ltd	20250428	21.39	21.77	21.25	21.47	545053	21.47	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20250428	424.71	439.445	421.71	424.19	414400	424.19	down	down	correct
KOD.US	Kodiak Sciences Inc	20250428	4.17	4.52	4.01	4.21	301084	4.21	up	up	correct
KOPN.US	Kopin Corporation	20250428	1.2	1.3	1.18	1.3	2317494	1.3	up	up	correct
KOSS.US	Koss Corporation	20250428	4.59	4.65	4.45	4.5	13500	4.5	down	down	correct
KPLT.US	Katapult Holdings Inc	20250428	7.3	7.455	7.2	7.21	6069	7.21	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20250428	3.28	3.45	3.22	3.3	60800	3.3	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20250428	5.58	6.32	5.5193	6.07	133530	6.07	up	up	correct
KRBP.US	Kiromic BioPharma Inc	20250428	0.075	0.075	0.0504	0.0504	8000	0.0504	down	down	correct
KRKR.US	36Kr Holdings Inc	20250428	4.17	4.3	4.16	4.3	3994	4.3	up	up	correct
KRMD.US	Repro Med Systems Inc	20250428	2.45	2.66	2.35	2.66	116896	2.66	up	up	correct
KRNT.US	Kornit Digital Ltd	20250428	18.62	18.9999	18.1869	18.5	151092	18.5	down	down	correct
KRNY.US	Kearny Financial Corp	20250428	6.38	6.38	6.255	6.37	203420	6.2605	down	down	correct
KRON.US	Kronos Bio Inc	20250428	0.861	0.925	0.85	0.8851	101955	0.8851	up	up	correct
KROS.US	Keros Therapeutics Inc	20250428	14.22	14.46	14.085	14.26	840385	14.26	up	up	correct
KRT.US	Karat Packaging Inc	20250428	26	26.196	25.675	26.02	22298	26.02	up	up	correct
KRUS.US	Kura Sushi USA Inc	20250428	62.75	63.5	58.32	60.66	252851	60.66	down	down	correct
KRYS.US	Krystal Biotech Inc	20250428	169.49	171.845	166.73	169.73	167657	169.73	up	up	correct
KTCC.US	Key Tronic Corporation	20250428	2.42	2.51	2.3916	2.46	12593	2.46	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20250428	33.46	33.9	32.68	33.5	1512217	33.5	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20250428	1.71	1.8	1.55	1.69	184400	1.69	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20250428	0.017	0.017	0.014	0.014	11043	0.014	down	down	correct
KURA.US	Kura Oncology Inc	20250428	6.46	6.6	6.4	6.51	826668	6.51	up	up	correct
KVHI.US	KVH Industries Inc	20250428	5.04	5.11	5.04	5.09	3274	5.09	up	up	correct
KXIN.US	Kaixin Auto Holdings	20250428	0.99	0.99	0.91	0.945	38300	0.945	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20250428	33.6	34.3	33.11	33.61	608827	33.61	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20250428	3.67	3.7971	3.39	3.56	50572	3.56	down	down	correct
KZR.US	Kezar Life Sciences Inc	20250428	4.7	4.75	4.33	4.33	12095	4.33	down	down	correct
LAKE.US	Lakeland Industries Inc	20250428	16.75	16.85	16.293	16.59	59473	16.59	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20250428	112.59	114.12	112.43	113.8	515616	113.8	up	up	correct
LANC.US	Lancaster Colony Corporation	20250428	190.36	191.05	187.54	189.71	183498	189.71	down	down	correct
LAND.US	Gladstone Land Corporation	20250428	9.85	9.97	9.79	9.95	269100	9.95	up	down	incorrect
LANDM.US	Gladstone Land Corporation	20250428	24.68	24.75	24.61	24.65	3900	24.65	down	up	incorrect
LANDO.US	Gladstone Land Corporation	20250428	20.403	20.6	20.26	20.417	7500	20.417	up	down	incorrect
LARAX.US	LARAX	20250428	8.42	8.42	8.42	8.42	0	8.3477
LARK.US	Landmark Bancorp Inc	20250428	30.15	30.15	29.18	29.28	13149	29.28	down	up	incorrect
LASR.US	nLIGHT Inc	20250428	7.8	7.88	7.57	7.81	227003	7.81	up	down	incorrect
LAUR.US	Laureate Education Inc	20250428	19.71	19.94	19.54	19.74	536097	19.74	up	down	incorrect
LAZR.US	Luminar Technologies Inc	20250428	3.92	4.02	3.74	3.82	1460854	3.82	down	up	incorrect
LBRDA.US	Liberty Broadband Corporation	20250428	84.87	87.59	84.87	85.9	236323	85.9	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20250428	86.25	88.92	86.25	86.93	1095314	86.93	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20250428	24.11	24.318	24.1	24.318	3600	24.318	up	up	correct
LBTYA.US	Liberty Global plc	20250428	10.88	11.055	10.82	11.02	1141539	11.02	up	up	correct
LBTYB.US	Liberty Global plc	20250428	10.523	10.8884	10.523	10.8884	35	10.8884	up	up	correct
LBTYK.US	Liberty Global plc	20250428	11.28	11.48	11.24	11.44	1095508	11.44	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20250428	24.4	24.4	24.38	24.38	600	24.38	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20250428	2.51	2.61	2.5	2.53	75515000	2.53	up	up	correct
LCNB.US	LCNB Corp	20250428	14.14	14.725	14.07	14.7	27518	14.7	up	up	correct
LCRDX.US	LCRDX	20250428	8.42	8.42	8.42	8.42	0	8.3427
LCRUX.US	LCRUX	20250428	8.42	8.42	8.42	8.42	0	8.3477
LCUT.US	Lifetime Brands Inc	20250428	3.61	3.63	3.355	3.42	131612	3.3801	down	down	correct
LE.US	Lands' End Inc	20250428	8.65	8.95	8.565	8.74	158712	8.74	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20250428	186.23	188.73	182.64	184.21	382105	184.21	down	down	correct
LEDS.US	SemiLEDs Corporation	20250428	2.39	2.4997	2.2001	2.24	22464	2.24	down	down	correct
LEE.US	Lee Enterprises Incorporated	20250428	8.76	8.77	8.31	8.55	6868	8.55	down	down	correct
LEGH.US	Legacy Housing Corporation	20250428	24.505	24.57	24.125	24.4	37585	24.4	down	down	correct
LEGN.US	Legend Biotech Corporation	20250428	34.61	34.96	33.8	34.7	1317405	34.7	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20250428	46	46	46	46	0	46
LESL.US	Leslie's Inc	20250428	0.64	0.6611	0.6184	0.6288	2213115	0.6288	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20250428	1.26	1.28	1.22	1.22	129946	1.22	down	down	correct
LFMD.US	LifeMD Inc	20250428	6.14	6.3	5.97	6.1	541467	6.1	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20250428	24.94	24.94	23.07	23.07	2711	23.07	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20250428	6.54	6.595	6.435	6.53	1178002	6.53	down	down	correct
LFUS.US	Littelfuse Inc	20250428	177	179.59	175.25	179.04	211259	179.04	up	up	correct
LFVN.US	LifeVantage Corporation	20250428	12.31	12.81	11.735	12.14	285837	12.14	down	down	correct
LGHL.US	Lion Group Holding Ltd	20250428	2.9249	3.0328	2.89	3	71578	3	up	up	correct
LGHLW.US	Lion Financial Group Limited	20250428	0.0061	0.0061	0.0056	0.0059	13753	0.0059	down	down	correct
LGIH.US	LGI Homes Inc	20250428	59.63	60.78	58.19	59.25	270594	59.25	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20250428	108.04	109.31	106.96	108.88	84600	108.88	up	up	correct
LGO.US	Largo Resources Ltd	20250428	1.62	1.65	1.5842	1.6	32793	1.6	down	down	correct
LGVN.US	Longeveron Inc	20250428	1.83	1.83	1.6101	1.65	141535	1.65	down	down	correct
LI.US	Li Auto Inc	20250428	23.79	24.48	23.7	24.3	3493802	24.3	up	up	correct
LIDR.US	Aeye Inc	20250428	0.7062	0.7676	0.7062	0.7479	192231	0.7479	up	up	correct
LILA.US	Liberty Latin America Ltd	20250428	5.56	5.61	5.485	5.55	304259	5.55	down	down	correct
LILAK.US	Liberty Latin America Ltd	20250428	5.59	5.64	5.515	5.6	537595	5.6	up	up	correct
LILM.US	Lilium NV	20250428	0.05	0.05	0.0425	0.047	1024774	0.047	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20250428	17.3	17.583	16.98	17.14	167594	17.14	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20250428	8.97	9.035	8.71	8.85	160358	8.85	down	down	correct
LINK.US	Interlink Electronics Inc	20250428	6.88	6.88	6.355	6.355	3123	6.355	down	down	correct
LIQT.US	LiqTech International Inc	20250428	1.545	1.545	1.49	1.49	1731	1.49	down	down	correct
LITE.US	Lumentum Holdings Inc	20250428	59.58	60.76	58.86	60.08	1771308	60.08	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20250428	0.41	0.474	0.4	0.418	351946	5.434	up	up	correct
LIVE.US	Live Ventures Incorporated	20250428	10.51	11.13	10.51	11.13	3160	11.13	up	up	correct
LIVN.US	LivaNova PLC	20250428	37.32	37.74	36.94	37.51	507090	37.51	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20250428	1.31	1.37	1.28	1.3205	7045	1.3205	up	up	correct
LIXTW.US	Lixte Biotechnology Holdings Inc	20250428	0.021	0.021	0.021	0.021	3200	0.021
LKFN.US	Lakeland Financial Corporation	20250428	53.67	54.99	53.43	54.84	324540	54.84	up	up	correct
LKQ.US	LKQ Corporation	20250428	37.48	37.98	36.7	37.21	2813095	37.21	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20250428	91.65	91.89	89.6304	91.54	141848	91.54	down	down	correct
LMB.US	Limbach Holdings Inc	20250428	93.25	94	89.825	92.05	209534	92.05	down	down	correct
LMFA.US	LM Funding America Inc	20250428	1.7	1.7899	1.52	1.61	104357	1.61	down	down	correct
LMNR.US	Limoneira Company	20250428	15.81	15.86	15.29	15.34	71282	15.34	down	down	correct
LNSR.US	LENSAR Inc	20250428	13.97	14.26	13.97	14.03	223557	14.03	up	up	correct
LNT.US	Alliant Energy Corporation	20250428	60.74	61.04	60.14	60.9	1749754	60.3983	up	up	correct
LNTH.US	Lantheus Holdings Inc	20250428	102.52	103.66	101.18	102.7	836900	102.7	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20250428	5.19	5.2096	5.1285	5.1285	4055	5.1285	down	down	correct
LOB.US	Live Oak Bancshares Inc	20250428	26.61	27.22	26.35	27.04	434135	27.04	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20250428	9.63	9.655	9.27	9.39	166802	9.39	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20250428	7.3	7.33	7.085	7.12	218900	7.12	down	down	correct
LOGI.US	Logitech International S.A	20250428	77.72	78.65	77.58	78.48	924722	78.48	up	up	correct
LOOP.US	Loop Industries Inc	20250428	1.14	1.14	1.09	1.095	19048	1.095	down	down	correct
LOPE.US	Grand Canyon Education Inc	20250428	175.25	177.64	173.975	175.92	220358	175.92	up	up	correct
LOVE.US	The Lovesac Company	20250428	20.92	20.925	19.87	20.42	384094	20.42	down	down	correct
LPCN.US	Lipocine Inc	20250428	3.14	3.4	3.05	3.28	12504	3.28	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20250428	315.62	319.0854	311.64	315.43	498516	315.43	down	down	correct
LPRO.US	Open Lending Corporation	20250428	1.27	1.315	1.185	1.26	3936303	1.26	down	down	correct
LPSN.US	LivePerson Inc	20250428	0.83	0.8991	0.83	0.8828	742381	0.8828	up	up	correct
LPTH.US	LightPath Technologies Inc	20250428	2.26	2.499	2.25	2.39	346053	2.39	up	up	correct
LPTX.US	Leap Therapeutics Inc	20250428	0.39	0.4	0.386	0.3956	512509	0.3956	up	up	correct
LQDA.US	Liquidia Corporation	20250428	14.11	14.39	14.025	14.23	595906	14.23	up	up	correct
LQDT.US	Liquidity Services Inc	20250428	31.71	31.75	30.88	31.29	205415	31.29	down	down	correct
LRCX.US	Lam Research Corporation	20250428	70.95	71.94	70.04	71.57	10255020	71.57	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20250428	17.91	18.09	17.91	18	13655	18	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20250428	2.33	2.41	2.23	2.35	692833	2.35	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20250428	14.81	15.1	14.53	14.79	4930	14.79	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20250428	48.86	49.525	47.74	48.96	2116489	48.96	up	up	correct
LSEA.US	Landsea Homes Corporation	20250428	6.11	6.245	6.0101	6.14	162462	6.14	up	up	correct
LSEAW.US	Landsea Homes Corporation	20250428	0.061	0.061	0.06	0.0605	100300	0.0605	down	down	correct
LSTR.US	Landstar System Inc	20250428	134.86	136.2	133.2	135.32	484735	135.32	up	up	correct
LTAFX.US	Altst Strgs Fd A	20250428	13.57	13.57	13.57	13.57	0	13.57
LTBR.US	Lightbridge Corporation	20250428	9.13	9.35	8.61	9.165	761259	9.165	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20250428	12.72	12.72	12.72	12.72	0	12.72
LTCH.US	Latch Inc	20250428	0.14	0.14	0.14	0.14	1000	0.14
LTIFX.US	LTIFX	20250428	13.74	13.74	13.74	13.74	0	13.74
LTRN.US	Lantern Pharma Inc	20250428	3.74	3.86	3.3775	3.45	14142	3.45	down	down	correct
LTRPA.US	Liberty TripAdvisor Holdings Inc	20250428	0.2618	0.2634	0.2616	0.2631	2447725	0.2631	up	up	correct
LTRPB.US	Liberty TripAdvisor Holdings Inc	20250428	0.2512	0.2512	0.2512	0.2512	0	0.2512
LTRX.US	Lantronix Inc	20250428	2.18	2.19	2.1	2.12	170682	2.12	down	down	correct
LTRYW.US	Lottery Com	20250428	0.0218	0.0218	0.0148	0.0214	41213	0.0214	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20250428	1.33	1.3453	1.25	1.28	755323	1.28	down	down	correct
LULU.US	Lululemon Athletica Inc	20250428	268.34	270.71	265.85	268.52	1412600	268.52	up	up	correct
LUNA.US	Luna Innovations Incorporated	20250428	0.32	0.41	0.32	0.41	9800	0.41	up	down	incorrect
LUNG.US	Pulmonx Corporation	20250428	5.25	5.41	5.02	5.19	257626	5.19	down	up	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20250428	0.445	0.477	0.435	0.45	97110	0.45	up	down	incorrect
LVO.US	LiveOne Inc	20250428	0.61	0.661	0.5927	0.6551	321805	0.6551	up	down	incorrect
LVTX.US	Lava Therapeutics B.V	20250428	1.33	1.33	1.28	1.28	12187	1.28	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20250428	23.02	23.47	23.02	23.21	26390	23.21	up	down	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20250428	0.866	0.8845	0.84	0.8702	477217	0.8702	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20250428	8.1	8.26	7.99	8.13	3160942	8.13	up	down	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20250428	2.23	2.4204	2.12	2.15	45401	2.15	down	up	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20250428	0.7369	0.78	0.67	0.688	7397913	0.688	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20250428	0.446	0.4691	0.4276	0.441	596309	0.441	down	down	correct
LYFT.US	Lyft Inc	20250428	12.25	12.43	12.08	12.26	9962439	12.26	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20250428	0.1067	0.1067	0.0968	0.0995	1479022	0.0995	down	down	correct
LYTS.US	LSI Industries Inc	20250428	14.86	15.1097	14.5	14.65	244612	14.6041	down	down	correct
LZ.US	LegalZoom.com Inc	20250428	7.13	7.22	7.07	7.21	1142628	7.21	up	up	correct
MANH.US	Manhattan Associates Inc	20250428	174.79	175.58	172.125	174.38	649719	174.38	down	down	correct
MAPS.US	WM Technology Inc	20250428	1.16	1.19	1.145	1.18	731759	1.18	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20250428	11.65	11.65	11.65	11.65	0	11.65
MAQCU.US	Maquia Capital Acquisition Corporation	20250428	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20250428	238.29	240.83	234.07	236.93	2418200	236.93	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20250428	14.4	14.49	13.45	14.01	30247100	14.01	down	down	correct
MARK.US	Remark Holdings Inc	20250428	0.05	0.05	0.05	0.05	148700	0.05
MARPS.US	Marine Petroleum Trust	20250428	3.9015	3.91	3.9001	3.91	1003	3.91	up	up	correct
MASI.US	Masimo Corporation	20250428	163.69	165.1	160.7	164.04	352679	164.04	up	up	correct
MASS.US	908 Devices Inc	20250428	5.4	5.5	5.16	5.33	287159	5.33	down	down	correct
MAT.US	Mattel Inc	20250428	15.75	16.005	15.59	15.72	3760335	15.72	down	down	correct
MATW.US	Matthews International Corporation	20250428	20.5	20.82	20.4325	20.68	178027	20.68	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20250428	3.52	3.6375	3.2149	3.32	106686	3.32	down	down	correct
MBCN.US	Middlefield Banc Corp	20250428	26.23	26.23	24.51	25.67	17948	25.67	down	down	correct
MBIN.US	Merchants Bancorp	20250428	32.47	33.84	32.45	33.6	197110	33.6	up	up	correct
MBINN.US	Merchants Bancorp	20250428	19.67	19.72	19.3	19.72	2100	19.72	up	up	correct
MBIO.US	Mustang Bio Inc	20250428	1.21	1.21	1.15	1.16	283397	1.16	down	down	correct
MBNKP.US	Medallion Bank	20250428	25.51	25.51	25.43	25.43	300	25.43	down	down	correct
MBOT.US	Microbot Medical Inc	20250428	2.61	2.73	2.51	2.69	2152906	2.69	up	up	correct
MBRX.US	Moleculin Biotech Inc	20250428	1.1	1.1	0.976	0.9866	176160	0.9866	down	down	correct
MBUU.US	Malibu Boats Inc	20250428	28.76	29.3	28.255	28.65	127295	28.65	down	down	correct
MBWM.US	Mercantile Bank Corporation	20250428	42.09	42.6	41.5	42.23	42530	42.23	up	up	correct
MCAAU.US	Mountain & Co. I Acquisition Corp. Unit	20250428	11.69	11.69	11.69	11.69	0	11.69
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20250428	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20250428	27.74	28.028	27.34	27.82	42100	27.5919	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20250428	16.24	16.72	16.105	16.27	58982	16.27	up	up	correct
MCHP.US	Microchip Technology Incorporated	20250428	46.66	47.85	45.9	47.01	7084699	47.01	up	up	correct
MCHX.US	Marchex Inc	20250428	1.5	1.56	1.46	1.51	26720	1.51	up	up	correct
MCRB.US	Seres Therapeutics Inc	20250428	10.02	10.2	9.25	9.31	83166	9.31	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20250428	77.49	78.415	76.19	77.22	98625	77.22	down	down	correct
MDB.US	MongoDB Inc	20250428	172.98	175.96	170.57	174.51	1836164	174.51	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20250428	330.06	335	324.16	331.29	232944	331.29	up	up	correct
MDIA.US	MediaCo Holding Inc	20250428	1.1	1.153	1.1	1.1	11000	1.1
MDLZ.US	Mondelez International Inc	20250428	65.59	65.74	64.77	65.1	6660800	65.1	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20250428	11.89	11.89	11.89	11.89	297	11.89
MDRX.US	Allscripts Healthcare Solutions Inc	20250428	4.75	4.75	4.16	4.38	107900	4.38	down	down	correct
MDWD.US	MediWound Ltd	20250428	18.18	18.4	18.0732	18.29	32803	18.29	up	up	correct
MDXG.US	MiMedx Group Inc	20250428	6.93	6.97	6.7	6.83	340573	6.83	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20250428	1.735	1.8	1.7101	1.8	48747	1.8	up	up	correct
MEDP.US	Medpace Holdings Inc	20250428	299	303.3	294.53	298.18	390361	298.18	down	down	correct
MEIP.US	MEI Pharma Inc	20250428	2.15	2.15	1.96	1.99	13408	1.99	down	down	correct
MELI.US	MercadoLibre Inc	20250428	2240.505	2249.07	2186.56	2208.4	249498	2208.4	down	down	correct
MEOH.US	Methanex Corporation	20250428	31.25	32.14	31.11	31.45	629756	31.45	up	up	correct
MERC.US	Mercer International Inc	20250428	4.49	4.651	4.43	4.56	775523	4.56	up	up	correct
MESA.US	Mesa Air Group Inc	20250428	1.14	1.15	1.11	1.11	98366	1.11	down	up	incorrect
MESO.US	Mesoblast Limited	20250428	11.7	11.9313	11.32	11.415	150171	11.415	down	up	incorrect
METC.US	Ramaco Resources Inc	20250428	10	10.22	9.76	9.96	625940	9.96	down	up	incorrect
METCL.US	METCL	20250428	25.406	25.406	25.35	25.35	600	25.35	down	up	incorrect
MFH.US	Mercurity Fintech Holding Inc	20250428	6.6	7.75	6.5795	7.75	188390	7.75	up	down	incorrect
MFIN.US	Medallion Financial Corp	20250428	8.82	8.885	8.6602	8.76	18969	8.76	down	up	incorrect
MGEE.US	MGE Energy Inc	20250428	87.54	90.33	85.46	90.06	92700	90.06	up	down	incorrect
MGIC.US	Magic Software Enterprises Ltd	20250428	13.84	13.84	13.5101	13.64	24046	13.64	down	down	correct
MGNI.US	Magnite Inc	20250428	12.47	12.5468	12.06	12.35	1349032	12.35	down	down	correct
MGNX.US	MacroGenics Inc	20250428	1.7	1.74	1.575	1.64	315214	1.64	down	down	correct
MGPI.US	MGP Ingredients Inc	20250428	29.39	29.68	28.77	29.43	367535	29.43	up	up	correct
MGRC.US	McGrath RentCorp	20250428	103.36	106.44	101.21	106.32	183209	106.32	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20250428	6.71	6.83	6.53	6.81	363057	6.81	up	up	correct
MGYR.US	Magyar Bancorp Inc	20250428	13.89	14	13.89	13.99	769	13.99	up	down	incorrect
MHLD.US	Maiden Holdings Ltd	20250428	1.19	1.37	1.12	1.28	287037	1.28	up	down	incorrect
MIDD.US	The Middleby Corporation	20250428	130.82	133.27	129.85	130.58	412996	130.58	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20250428	0.61	0.74	0.59	0.715	502461	0.715	up	down	incorrect
MIND.US	MIND Technology Inc	20250428	6.54	6.79	6.405	6.59	172815	6.59	up	down	incorrect
MINM.US	Minim Inc. Common Stock	20250428	0.92	0.92	0.85	0.92	5583	0.92
MIRM.US	Mirum Pharmaceuticals Inc	20250428	40.77	41.495	40.3	41.31	307300	41.31	up	down	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20250428	1.31	1.37	1.255	1.35	1756400	1.35	up	down	incorrect
MITK.US	Mitek Systems Inc	20250428	8.35	8.425	8.2	8.37	302832	8.37	up	up	correct
MKSI.US	MKS Instruments Inc	20250428	73.7	74.675	71.795	73.98	1052961	73.98	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20250428	13.17	13.24	12.73	12.82	21000	12.82	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20250428	218.66	219.59	217.17	218.63	320868	218.63	down	down	correct
MLAB.US	Mesa Laboratories Inc	20250428	116.72	118.32	114.9366	117.11	28203	117.11	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20250428	10.11	10.11	10.11	10.11	314700	10.11
MLACU.US	Malacca Straits Acquisition Company Limited	20250428	10.23	10.24	10.23	10.24	400	10.24	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20250428	4.97	5.295	4.9	5.23	5755023	5.23	up	up	correct
MLKN.US	MillerKnoll Inc	20250428	16.48	16.668	16.03	16.4	447568	16.4	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20250428	3.02	3.08	2.83	2.84	59102	2.8353	down	down	correct
MMSI.US	Merit Medical Systems Inc	20250428	94.87	95.72	93.41	95.44	911786	95.44	up	up	correct
MMYT.US	MakeMyTrip Limited	20250428	107.81	108.32	102.79	104.6	607133	104.6	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20250428	1.68	1.69	1.67	1.68	13009	1.68
MNDY.US	monday.com Ltd. Ordinary Shares	20250428	274.6	278	265.33	274.56	613746	274.56	down	down	correct
MNKD.US	MannKind Corporation	20250428	4.74	4.84	4.68	4.73	1334462	4.73	down	down	correct
MNMD.US	Mind Medicine (MindMed) Inc	20250428	6.28	6.4	6.1701	6.36	478685	6.36	up	up	correct
MNOV.US	MediciNova Inc	20250428	1.54	1.56	1.5094	1.5599	4185	1.5599	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20250428	42.01	43.055	39.565	40.81	20900	40.81	down	down	correct
MNRO.US	Monro Inc	20250428	14.47	14.62	14.28	14.47	452300	14.47
MNSB.US	MainStreet Bancshares Inc	20250428	18.8	19.18	18.8	19.1	30222	18.9992	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20250428	23.755	23.755	23.51	23.51	300	23.51	down	down	correct
MNST.US	Monster Beverage Corporation	20250428	58.74	58.98	58.03	58.49	3057100	58.49	down	down	correct
MNTK.US	Montauk Renewables Inc	20250428	2.2	2.28	2.17	2.24	113582	2.24	up	up	correct
MNTS.US	Momentus Inc	20250428	1.87	1.967	1.829	1.88	49700	1.88	up	up	correct
MNTSW.US	Momentus Inc	20250428	0.02	0.0228	0.0181	0.0183	33322	0.0183	down	down	correct
MODV.US	ModivCare Inc	20250428	1.46	1.6199	1.39	1.4	358783	1.4	down	up	incorrect
MOFG.US	MidWestOne Financial Group Inc	20250428	28.24	28.47	27.74	28.06	104241	28.06	down	up	incorrect
MOGO.US	Mogo Inc	20250428	0.99	0.99	0.8856	0.9216	158666	0.9216	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20250428	4.48	4.48	4.0028	4.08	83343	4.08	down	up	incorrect
MOMO.US	Momo Inc	20250428	5.68	5.69	5.56	5.66	616389	5.66	down	up	incorrect
MORN.US	Morningstar Inc	20250428	280.53	283.54	277.93	278.74	186874	278.74	down	up	incorrect
MOTS.US	Motus GI Holdings Inc	20250428	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20250428	0.9	0.9	0.83	0.841	27256	0.841	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20250428	9.1	9.475	8.78	8.87	49324	8.87	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20250428	27.94	28.725	27.87	28.57	164690	28.3721	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20250428	580.07	591.39	564.22	585.21	552455	585.21	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20250428	3.95	4.03	3.875	3.97	3488976	3.97	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20250428	1	1	1	1	3069	1
MRAM.US	Everspin Technologies Inc	20250428	5.5	5.57	5.33	5.34	76893	5.34	down	down	correct
MRBK.US	Meridian Corporation	20250428	13.61	14.155	13.303	13.77	95343	13.77	up	up	correct
MRCC.US	Monroe Capital Corporation	20250428	7.24	7.2999	7.06	7.12	45642	7.12	down	down	correct
MRCY.US	Mercury Systems Inc	20250428	50.22	50.8	49.04	49.73	306705	49.73	down	down	correct
MREO.US	Mereo BioPharma Group plc	20250428	2.53	2.64	2.5	2.61	1650734	2.61	up	up	correct
MRIN.US	Marin Software Incorporated	20250428	0.5691	0.58	0.5501	0.5615	130482	0.5615	down	down	correct
MRKR.US	Marker Therapeutics Inc	20250428	1.27	1.2999	1.21	1.26	28416	1.26	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20250428	0.71	0.71	0.601	0.7	48308	0.7	down	down	correct
MRNA.US	Moderna Inc	20250428	27	28.402	27	27.46	5754900	27.46	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20250428	0.3625	0.3929	0.355	0.3838	2059639	0.3838	up	up	correct
MRTN.US	Marten Transport Ltd	20250428	12.94	12.99	12.77	12.92	462296	12.92	down	down	correct
MRUS.US	Merus N.V	20250428	44.3	45.58	43.69	45.28	513821	45.28	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20250428	2.03	2.115	1.99	2.01	1280268	2.01	down	down	correct
MRVL.US	Marvell Technology Inc	20250428	58.29	58.87	56.7	58.7	13840000	58.7	up	up	correct
MS.US	PO	20250428	17.47	17.4967	17.345	17.4	91413	17.4	down	down	correct
MSBI.US	Midland States Bancorp Inc	20250428	16.61	16.8883	16.395	16.56	124262	16.56	down	down	correct
MSEX.US	Middlesex Water Company	20250428	61.42	61.545	60.32	61.45	117303	61.45	up	up	correct
MSFIX.US	The Multi	20250428	10.39	10.39	10.39	10.39	0	10.39
MSFT.US	Microsoft Corporation	20250428	391.96	392.74	386.64	391.16	16579400	391.16	down	down	correct
MSGM.US	Motorsport Games Inc	20250428	2.35	3.09	2.32	2.65	660655	2.65	up	up	correct
MSTR.US	MicroStrategy Incorporated	20250428	373.29	373.66	354.53	369.25	11490920	369.25	down	down	correct
MSVB.US	Mid	20250428	15.9	15.9	15.9	15.9	0	15.9
MTC.US	Mmtec Inc	20250428	1.16	1.16	1.07	1.1299	27121	1.1299	down	down	correct
MTCH.US	Match Group Inc	20250428	30.07	30.34	29.52	30.17	2954979	30.17	up	up	correct
MTEX.US	Mannatech Incorporated	20250428	11.25	11.25	11.25	11.25	402	11.25
MTLS.US	Materialise NV	20250428	5.16	5.25	5.09	5.16	94691	5.16
MTRX.US	Matrix Service Company	20250428	11.88	12.06	11.52	11.69	168864	11.69	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20250428	106.2	107.24	102.44	104.06	818717	104.06	down	down	correct
MU.US	Micron Technology Inc	20250428	78.765	79.61	76.92	78.56	16882410	78.56	down	down	correct
MULG.US	MULIANG VIAGOO TECHNOLOGY INC.	20250428	2.55	2.55	2.55	2.55	0	2.55
MULN.US	Mullen Automotive Inc	20250428	0.7	0.746	0.5701	0.59	6719052	0.59	down	down	correct
MVBF.US	MVB Financial Corp	20250428	16.74	17.29	16.3944	16.62	18780	16.62	down	down	correct
MVIS.US	MicroVision Inc	20250428	1.23	1.26	1.14	1.17	3418200	1.17	down	down	correct
MVST.US	Microvast Holdings Inc	20250428	2.06	2.17	2.03	2.09	6212500	2.09	up	up	correct
MVSTW.US	Microvast Holdings Inc	20250428	0.2451	0.259	0.23	0.2499	45866	0.2499	up	up	correct
MXCT.US	MaxCyte Inc.	20250428	2.88	2.955	2.83	2.92	868533	2.92	up	up	correct
MYFW.US	First Western Financial Inc	20250428	20.32	21	20.24	20.94	20494	20.94	up	up	correct
MYGN.US	Myriad Genetics Inc	20250428	7.44	7.71	7.3	7.5	1973269	7.5	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20250428	3.93	4.4299	3.57	3.7	2570505	3.7	down	down	correct
MYPS.US	Playstudios Inc	20250428	1.25	1.2751	1.24	1.24	108764	1.24	down	down	correct
MYPSW.US	MYPSW	20250428	0.018	0.018	0.018	0.018	700	0.018
MYRG.US	MYR Group Inc	20250428	123.09	125.415	121.095	122.95	167128	122.95	down	down	correct
MYSZ.US	My Size Inc	20250428	1.36	1.39	1.26	1.31	73366	1.31	down	down	correct
NAII.US	Natural Alternatives International Inc	20250428	3.04	3.45	2.93	3.09	66768	3.09	up	up	correct
NAOV.US	NanoVibronix Inc	20250428	5.06	5.1199	4.6401	4.75	216664	4.75	down	down	correct
NATH.US	Nathan's Famous Inc	20250428	96.22	98.19	94	98.19	10300	98.19	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20250428	11.45	11.91	11.38	11.82	119065	11.82	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20250428	0.72	0.72	0.67	0.68	312072	0.68	down	down	correct
NAVI.US	Navient Corporation	20250428	11.82	12.26	11.82	12.23	904756	12.23	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20250428	106.97	108.33	104.73	106.46	1031962	106.46	down	down	correct
NBN.US	Northeast Bank	20250428	91.45	92.77	90.94	92.41	34669	92.41	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20250428	11.1	11.1	11.1	11.1	0	11.1
NBSTU.US	Newbury Street Acquisition Corporation	20250428	10.52	10.52	10.52	10.52	0	10.52
NBTB.US	NBT Bancorp Inc	20250428	42.56	42.9	41.816	42.47	398833	42.47	down	down	correct
NBTX.US	Nanobiotix S.A	20250428	3.16	3.24	3.16	3.19	4841	3.19	up	up	correct
NCMI.US	National CineMedia Inc	20250428	5.91	5.92	5.72	5.89	1236649	5.89	down	down	correct
NCNA.US	NuCana plc	20250428	0.604	0.6041	0.56	0.5601	223129	0.5601	down	down	correct
NCNO.US	nCino Inc	20250428	23.14	23.52	22.51	22.92	1520832	22.92	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20250428	30.14	30.92	29.39	30.92	8183	30.92	up	up	correct
NCTY.US	The9 Limited	20250428	12.04	12.04	11.35	11.87	128159	11.87	down	down	correct
NDAQ.US	Nasdaq Inc	20250428	75.59	75.935	74.51	75.1	2842435	75.1	down	down	correct
NDLS.US	Noodles & Company	20250428	0.99	1	0.9568	0.985	51843	0.985	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20250428	3.85	4.33	3.46	4.3	249575	4.3	up	up	correct
NDSN.US	Nordson Corporation	20250428	188.89	191.84	187.1	188.7	245622	188.7	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20250428	22.87	23.92	22.46	22.94	50099	22.94	up	up	correct
NEGG.US	Newegg Commerce Inc	20250428	3.79	3.94	3.73	3.82	34963	3.82	up	up	correct
NEO.US	NeoGenomics Inc	20250428	10.28	10.51	9.74	9.97	1602068	9.97	down	down	correct
NEOG.US	Neogen Corporation	20250428	5.23	5.3597	5.05	5.14	3766490	5.14	down	down	correct
NEON.US	Neonode Inc	20250428	11.24	13.5	11.24	12.83	407464	12.83	up	up	correct
NEPH.US	Nephros Inc	20250428	1.94	2.01	1.8	2.0041	6476	2.0041	up	up	correct
NERV.US	Minerva Neurosciences Inc	20250428	1.79	1.79	1.79	1.79	353	1.79
NESR.US	National Energy Services Reunited Corp	20250428	6.33	6.565	6.22	6.35	121400	6.35	up	up	correct
NESRW.US	NESRW	20250428	0.2	0.2	0.2	0.2	200	0.2
NEWT.US	Newtek Business Services Corp	20250428	10.83	10.895	10.585	10.8	148504	10.8	down	down	correct
NEXI.US	NexImmune Inc	20250428	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20250428	7.42	7.71	7.355	7.68	1042160	7.68	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20250428	10	10.185	9.94	10.15	186814	10.0332	up	up	correct
NFE.US	New Fortress Energy Inc	20250428	5.56	6.01	5.56	5.76	4940581	5.76	up	down	incorrect
NFLX.US	Netflix Inc	20250428	1100	1114	1082.62	1110.38	3831088	1110.38	up	down	incorrect
NHTC.US	Natural Health Trends Corp	20250428	5	5.01	4.9	4.9	20826	4.9	down	up	incorrect
NICE.US	NICE Ltd	20250428	155.63	157.1	154.5746	156.17	197986	156.17	up	down	incorrect
NICHX.US	NICHX	20250428	26.85	26.85	26.85	26.85	0	26.85
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20250428	5.6	5.79	5.28	5.505	28065	5.505	down	up	incorrect
NIU.US	Niu Technologies	20250428	3.5	3.5697	3.41	3.54	574248	3.54	up	down	incorrect
NKLA.US	Nikola Corporation	20250428	0.117	0.1299	0.117	0.1201	469294	0.1201	up	down	incorrect
NKSH.US	National Bankshares Inc	20250428	25.34	26	25.14	25.57	7248	25.57	up	up	correct
NKTR.US	Nektar Therapeutics	20250428	0.7932	0.8	0.71	0.7558	1815464	0.7558	down	down	correct
NKTX.US	Nkarta Inc	20250428	2.1	2.16	1.98	2.01	656900	2.01	down	down	correct
NLSP.US	NLS Pharmaceutics AG	20250428	1.51	1.51	1.47	1.47	5475	1.47	down	down	correct
NLSPW.US	NLS Pharmaceutics AG	20250428	0.005	0.005	0.004	0.005	102100	0.005
NMFC.US	New Mountain Finance Corporation	20250428	10.15	10.275	10.135	10.235	299313	10.235	up	up	correct
NMIH.US	NMI Holdings Inc	20250428	33.45	33.825	33.22	33.47	990738	33.47	up	up	correct
NMRD.US	Nemaura Medical Inc	20250428	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20250428	11.15	11.36	10.98	11.19	925030	11.19	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20250428	0.6503	0.6546	0.6108	0.6262	154539	0.6262	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20250428	4.5	4.74	4.5	4.66	18057	4.66	up	up	correct
NNBR.US	NN Inc	20250428	1.9	2.01	1.85	1.86	233294	1.86	down	down	correct
NNDM.US	Nano Dimension Ltd	20250428	1.68	1.689	1.63	1.635	1876600	1.635	down	down	correct
NNOX.US	Nano	20250428	5.29	5.38	5.0801	5.15	611034	5.15	down	down	correct
NODK.US	NI Holdings Inc	20250428	12.65	12.7893	12.56	12.65	13478	12.65
NOTV.US	Inotiv Inc	20250428	1.87	1.928	1.81	1.91	262230	1.91	up	up	correct
NOVT.US	Novanta Inc	20250428	119.74	124.515	117.46	118.55	245880	118.55	down	down	correct
NPCE.US	NeuroPace Inc	20250428	11.17	11.715	11.02	11.62	157414	11.62	up	up	correct
NRC.US	National Research Corporation	20250428	10.75	11.15	10.5244	10.84	116452	10.84	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20250428	9.15	9.28	8.96	9.1	326313	9.1	down	down	correct
NRIM.US	Northrim BanCorp Inc	20250428	78.55	81.6	77.5	79.25	35431	79.25	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20250428	11.62	11.72	11.25	11.47	784359	11.47	down	down	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20250428	15.73	15.73	15.73	15.73	0	15.612
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20250428	15.95	15.95	15.95	15.95	0	15.842
NRXP.US	NRx Pharmaceuticals Inc	20250428	2.11	2.11	2.01	2.1	58704	2.1	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20250428	0.06	0.0601	0.06	0.0601	920	0.0601	up	up	correct
NSIT.US	Insight Enterprises Inc	20250428	137.95	146	137.22	138.89	229883	138.89	up	up	correct
NSPR.US	InspireMD Inc	20250428	2.54	2.59	2.31	2.32	47600	2.32	down	down	correct
NSSC.US	Napco Security Technologies Inc	20250428	22.92	22.96	22.46	22.78	226114	22.78	down	down	correct
NSYS.US	Nortech Systems Incorporated	20250428	8.49	8.49	8	8.25	959	8.25	down	down	correct
NTAP.US	NetApp Inc	20250428	87.91	89.1	87.19	88	1383724	88	up	up	correct
NTCT.US	NetScout Systems Inc	20250428	21.12	21.37	20.92	21.11	292046	21.11	down	down	correct
NTES.US	NetEase Inc	20250428	105.2	105.99	104.57	105.22	2576882	105.22	up	up	correct
NTGR.US	NETGEAR Inc	20250428	24.74	24.91	23.87	24.32	438940	24.32	down	down	correct
NTIC.US	Northern Technologies International Corporation	20250428	7.4	7.5	7.36	7.37	17495	7.3602	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20250428	8.53	8.835	8.34	8.48	3141398	8.48	down	down	correct
NTNX.US	Nutanix Inc	20250428	66.99	68.17	66.87	67.89	1379488	67.89	up	up	correct
NTRA.US	Natera Inc	20250428	152.8	155.44	149.9901	152.99	1076956	152.99	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20250428	5.33	6.66	5.33	5.84	53938	5.84	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20250428	1.19	1.24	1.19	1.24	600	1.24	up	up	correct
NTRS.US	Northern Trust Corporation	20250428	91.92	93.05	91.77	92.51	1058412	92.51	up	up	correct
NTRSO.US	Northern Trust Corporation	20250428	19.68	19.87	19.56	19.87	55300	19.87	up	up	correct
NTWK.US	NetSol Technologies Inc	20250428	2.47	2.47	2.38	2.47	5327	2.47
NURO.US	NeuroMetrix Inc	20250428	4.4511	4.4511	4.33	4.36	2340	4.36	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20250428	73.98	75.47	73.185	75.2	282517	75.2	up	up	correct
NUWE.US	Nuwellis Inc	20250428	0.98	1.055	0.89	0.95	146811	0.95	down	down	correct
NVAX.US	Novavax Inc	20250428	6.97	7.35	6.655	6.705	5693676	6.705	down	down	correct
NVCR.US	NovoCure Limited	20250428	18.43	19.02	17.99	18.31	1193176	18.31	down	down	correct
NVDA.US	NVIDIA Corporation	20250428	109.69	110.3699	106.02	108.73	207708500	108.73	down	down	correct
NVEC.US	NVE Corporation	20250428	58.09	58.99	57.49	58.49	21655	58.49	up	up	correct
NVEE.US	NV5 Global Inc	20250428	16.4	18	16.32	17.43	1969405	17.43	up	up	correct
NVFY.US	Nova LifeStyle Inc	20250428	1.08	1.08	0.9301	1.04	64835	1.04	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20250428	194.65	196.68	190.36	196.04	190379	196.04	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20250428	2.731	2.8	2.69	2.77	42447	2.77	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20250428	0.007	0.007	0.007	0.007	62	0.007
NVTS.US	Navitas Semiconductor Corporation Common Stock	20250428	2.01	2.07	1.95	2.01	2266418	2.01
NVVE.US	Nuvve Holding Corp	20250428	0.9	0.95	0.82	0.862	461547	0.862	down	up	incorrect
NVVEW.US	Nuvve Holding Corp	20250428	0.0142	0.0176	0.0142	0.0176	783	0.0176	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20250428	11.77	11.855	11.67	11.85	811513	11.661	up	down	incorrect
NWE.US	NorthWestern Corporation	20250428	57.78	58.89	57.74	58.8	379600	58.8	up	down	incorrect
NWFL.US	Norwood Financial Corp	20250428	24.15	24.755	23.95	24.48	15638	24.48	up	down	incorrect
NWL.US	Newell Brands Inc	20250428	5.04	5.3	5.02	5.11	10689300	5.11	up	down	incorrect
NWPX.US	Northwest Pipe Company	20250428	42.11	42.53	41.71	42.36	28769	42.36	up	up	correct
NWS.US	News Corporation	20250428	31.26	31.36	30.97	31.22	252500	31.22	down	down	correct
NWSA.US	News Corporation	20250428	27.15	27.22	26.735	26.92	3740985	26.92	down	down	correct
NXPI.US	NXP Semiconductors N.V	20250428	192.87	198.15	190.59	196.24	4337483	196.24	up	up	correct
NXST.US	Nexstar Media Group Inc	20250428	152.2	153.845	151.36	152.37	430225	152.37	up	up	correct
NXTC.US	NextCure Inc	20250428	0.489	0.489	0.442	0.465	193800	0.465	down	down	correct
NXTP.US	Nextplay Technologies Inc	20250428	0.0001	0.0002	0.0001	0.0002	236	0.0002	up	up	correct
NYMT.US	New York Mortgage Trust Inc	20250428	5.68	5.835	5.64	5.75	855471	5.75	up	up	correct
NYMTL.US	New York Mortgage Trust Inc Preferred	20250428	21.09	21.2	21	21.2	3400	21.2	up	up	correct
NYMTM.US	New York Mortgage Trust Inc	20250428	24.2	24.28	24.09	24.25	26800	24.25	up	up	correct
NYMTN.US	New York Mortgage Trust Inc	20250428	20.81	21.34	20.81	21.34	13000	21.34	up	up	correct
NYXH.US	Nyxoah SA Ordinary Shares	20250428	5.91	6.17	5.91	6.01	70885	6.01	up	up	correct
OB.US	Outbrain Inc	20250428	3.85	3.87	3.73	3.8	240121	3.8	down	down	correct
OBLG.US	Oblong Inc	20250428	2.92	2.95	2.7119	2.77	35100	2.77	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20250428	23.31	23.31	22.77	23.07	15600	23.07	down	down	correct
OCAX.US	OCA Acquisition Corp	20250428	11.6	11.6	11.6	11.6	0	11.6
OCAXU.US	OCA Acquisition Corp	20250428	10.72	10.72	10.72	10.72	0	10.72
OCC.US	Optical Cable Corporation	20250428	2.84	2.8999	2.72	2.73	11794	2.73	down	down	correct
OCCI.US	OFS Credit Company Inc	20250428	6.65	6.65	6.57	6.61	112400	6.61	down	down	correct
OCCIO.US	OFS Credit Company Inc	20250428	24.63	24.63	24.596	24.6	500	24.6	down	down	correct
OCFC.US	OceanFirst Financial Corp	20250428	16.49	16.85	16.25	16.46	265759	16.2687	down	down	correct
OCFCP.US	OceanFirst Financial Corp	20250428	25.36	25.38	25.36	25.37	5600	24.9327	up	up	correct
OCG.US	Oriental Culture Holding LTD	20250428	4.11	4.18	3.69	4.08	36403	4.08	down	down	correct
OCGN.US	Ocugen Inc	20250428	0.7338	0.735	0.6818	0.7077	3320822	0.7077	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20250428	14.71	14.9	14.71	14.89	376892	14.89	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20250428	7.76	8.19	7.74	8.13	963853	8.13	up	up	correct
OCX.US	OncoCyte Corporation	20250428	3.44	3.44	3.19	3.22	24160	3.22	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20250428	147.01	149.53	145.79	149	2699000	149	up	up	correct
ODP.US	The ODP Corporation	20250428	13.31	13.59	13.09	13.37	510045	13.37	up	up	correct
OESX.US	Orion Energy Systems Inc	20250428	0.711	0.7299	0.71	0.72	25630	0.72	up	up	correct
OFED.US	Oconee Federal Financial Corp	20250428	12.8	12.8	12.8	12.8	0	12.8
OFIX.US	Orthofix Medical Inc	20250428	14.27	14.39	13.9201	14.12	282703	14.12	down	down	correct
OFLX.US	Omega Flex Inc	20250428	30.85	31.25	30.58	30.97	17300	30.97	up	up	correct
OFS.US	OFS Capital Corporation	20250428	8.86	8.9987	8.7917	8.97	19220	8.97	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20250428	22.12	22.12	22.12	22.12	0	22.12
OGI.US	OrganiGram Holdings Inc	20250428	1.15	1.1698	1.1	1.12	287279	1.12	down	down	correct
OKTA.US	Okta Inc	20250428	104	105.2	102.3	104.79	1979023	104.79	up	up	correct
OLB.US	The OLB Group Inc	20250428	1.82	1.89	1.61	1.69	489066	1.69	down	down	correct
OLED.US	Universal Display Corporation	20250428	126.8	127.67	122.41	126.545	499186	126.545	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20250428	107.52	108.875	105.68	107.54	900294	107.54	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20250428	4.93	5	4.66	4.89	708824	4.89	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20250428	1.28	1.315	1.26	1.29	513312	1.29	up	up	correct
OM.US	Outset Medical Inc	20250428	11.67	11.81	11.015	11.61	86830	11.61	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20250428	90.7	91.09	87.1	88.92	55308	88.92	down	down	correct
OMCL.US	Omnicell Inc	20250428	31.14	31.39	30.385	30.84	333867	30.84	down	up	incorrect
OMER.US	Omeros Corporation	20250428	7.33	7.49	7.21	7.27	486159	7.27	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20250428	1.68	2.09	1.31	1.32	120188797	1.32	down	up	incorrect
OMGA.US	Omega Therapeutics Inc. Common Stock	20250428	0.04	0.05	0.036	0.0485	105635	0.0485	up	down	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20250428	0.075	0.075	0.0602	0.0676	1601	0.0676	down	up	incorrect
ON.US	ON Semiconductor Corporation	20250428	39.43	40.33	38.69	40.04	6089100	40.04	up	down	incorrect
ONB.US	Old National Bancorp	20250428	20.94	21.15	20.57	20.75	3134078	20.75	down	up	incorrect
ONCT.US	Oncternal Therapeutics Inc	20250428	0.5266	0.5266	0.5266	0.5266	0	0.5266
ONCY.US	Oncolytics Biotech Inc	20250428	0.58	0.5867	0.5556	0.57	435573	0.57	down	down	correct
ONDS.US	Ondas Holdings Inc	20250428	0.75	0.779	0.728	0.751	5364800	0.751	up	up	correct
ONEW.US	OneWater Marine Inc	20250428	14.91	15.157	14.44	14.65	78625	14.65	down	down	correct
OPBK.US	OP Bancorp	20250428	12.1	12.83	11.92	12.83	111782	12.7078	up	up	correct
OPCH.US	Option Care Health Inc	20250428	32.94	33.16	32.45	32.97	2801290	32.97	up	up	correct
OPEN.US	Opendoor Technologies Inc	20250428	0.7687	0.838	0.752	0.7766	67293852	0.7766	up	up	correct
OPGN.US	OpGen Inc	20250428	4.77	5	4.63	4.97	52300	4.97	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20250428	4.22	4.31	4.22	4.27	5744	4.27	up	up	correct
OPI.US	Office Properties Income Trust	20250428	0.4	0.4098	0.3804	0.3843	352517	0.3843	down	down	correct
OPINL.US	Office Properties Income Trust	20250428	7.7	7.85	7.58	7.85	15900	7.85	up	up	correct
OPK.US	OPKO Health Inc	20250428	1.41	1.42	1.39	1.41	2031862	1.41
OPOF.US	Old Point Financial Corporation	20250428	38.907	39.27	38.595	39.27	7844	39.27	up	up	correct
OPRA.US	Opera Limited	20250428	16.84	17	15.91	16.53	2206120	16.53	down	down	correct
OPRT.US	Oportun Financial Corporation	20250428	5.13	5.34	5.12	5.32	205613	5.32	up	up	correct
OPRX.US	OptimizeRx Corporation	20250428	8.65	8.97	8.59	8.74	136124	8.74	up	up	correct
OPTN.US	OptiNose Inc	20250428	9.29	9.35	9.25	9.34	25408	9.34	up	up	correct
ORGN.US	Origin Materials Inc	20250428	0.74	0.7501	0.72	0.736	512896	0.736	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20250428	0.0365	0.037	0.0365	0.0365	1558	0.0365
ORGO.US	Organogenesis Holdings Inc	20250428	4.55	4.73	4.55	4.67	954021	4.67	up	up	correct
ORGS.US	Orgenesis Inc	20250428	2.2	2.32	2.2	2.32	1817	2.32	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20250428	5.09	5.42	5.05	5.09	416387	5.09
ORLY.US	O'Reilly Automotive Inc	20250428	1352.48	1373.1801	1352.48	1370.16	492800	1370.16	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20250428	2.28	2.35	2.24	2.24	124516	2.24	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20250428	28.75	28.97	28.55	28.9	168298	28.6509	up	up	correct
OSBC.US	Old Second Bancorp Inc	20250428	15.62	15.995	15.41	15.97	237154	15.97	up	up	correct
OSIS.US	OSI Systems Inc	20250428	201.73	204.56	198.485	201.5	154884	201.5	down	down	correct
OSPN.US	OneSpan Inc	20250428	15.44	15.465	14.88	15.12	293560	15.12	down	down	correct
OSS.US	One Stop Systems Inc	20250428	2.36	2.4	2.17	2.22	61661	2.22	down	down	correct
OSUR.US	OraSure Technologies Inc	20250428	3	3.09	2.975	3.04	366183	3.04	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20250428	17.17	17.31	16.99	17.24	531380	17.24	up	up	correct
OTEX.US	Open Text Corporation	20250428	27.06	27.35	26.82	27.04	710464	27.04	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20250428	1.53	1.53	1.4501	1.48	202462	1.48	down	down	correct
OTLY.US	Oatly Group AB	20250428	9.27	10	9.27	10	162398	10	up	up	correct
OTRK.US	Ontrak Inc	20250428	1.46	1.5183	1.46	1.49	12618	1.49	up	up	correct
OTRKP.US	Ontrak Inc	20250428	0.2258	0.2258	0.2258	0.2258	110	0.2258
OTTR.US	Otter Tail Corporation	20250428	77.93	78.46	77.54	78	210711	78	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20250428	37.99	37.99	36.36	36.73	7553	36.73	down	down	correct
OVID.US	Ovid Therapeutics Inc	20250428	0.347	0.364	0.3425	0.35	740576	0.35	up	up	correct
OVLY.US	Oak Valley Bancorp	20250428	24.74	25.15	24.5	25.15	8742	25.15	up	up	correct
OWSCX.US	OWSCX	20250428	19.25	19.25	19.25	19.25	0	19.25
OXBR.US	Oxbridge Re Holdings Limited	20250428	1.35	1.4028	1.31	1.38	5111	1.38	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20250428	4.59	4.61	4.56	4.61	2752900	4.61	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20250428	23	23.339	23	23.276	26800	23.276	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20250428	24.15	24.261	24.15	24.156	4900	24.156	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20250428	2.54	2.57	2.52	2.55	428037	2.55	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20250428	22.975	22.975	22.975	22.975	815	22.975
OXSQZ.US	Oxford Square Capital Corp.	20250428	24.6	24.685	24.6	24.62	1900	24.62	up	up	correct
OZK.US	Bank OZK	20250428	42.79	43.3	42.46	43.05	997518	43.05	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20250428	16.66	16.942	16.66	16.7	79000	16.4179	up	up	correct
PAA.US	Plains All American Pipeline L.P	20250428	18.25	18.35	18.1	18.31	2533936	17.9115	up	up	correct
PAAS.US	Pan American Silver Corp	20250428	25.4	25.7	25.06	25.69	3651800	25.69	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20250428	1.1	1.15	1.09	1.13	7844794	1.13	up	up	correct
PAGP.US	Plains GP Holdings L.P	20250428	19.42	19.52	19.28	19.44	875379	19.0437	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20250428	18.08	18.465	18.0131	18.43	142699	18.43	up	up	correct
PALI.US	Palisade Bio Inc	20250428	0.73	0.7763	0.7201	0.7763	32567	0.7763	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20250428	4.2	4.23	4.06	4.065	160559	4.065	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20250428	178.62	182.2	178.09	181.54	3551869	181.54	up	up	correct
PASG.US	Passage Bio Inc	20250428	0.3208	0.327	0.311	0.3262	142140	0.3262	up	up	correct
PATK.US	Patrick Industries Inc	20250428	79.68	81.28	78.39	78.77	505483	78.77	down	down	correct
PAVM.US	PAVmed Inc	20250428	0.77	0.77	0.72	0.72	45023	0.72	down	down	correct
PAVMZ.US	PAVmed Inc. Series Z Warrant	20250428	0.002	0.002	0.001	0.001	14276	0.001	down	down	correct
PAX.US	Patria Investments Limited	20250428	10.47	10.6	10.37	10.47	478671	10.47
PAYO.US	Payoneer Global Inc. Common Stock	20250428	7	7.1	6.8043	6.95	2553984	6.95	down	down	correct
PAYS.US	PaySign Inc	20250428	2.3	2.36	2.29	2.32	85890	2.32	up	up	correct
PAYX.US	Paychex Inc	20250428	143.21	144.52	142.32	144.16	2228957	144.16	up	up	correct
PBBK.US	PB Bankshares Inc. Common Stock	20250428	15.6	15.6	15.4	15.475	2166	15.475	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20250428	10.93	11.1599	10.86	11.07	11233	11.07	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20250428	14.95	14.95	14.7	14.7	1500	14.7	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20250428	0.29	0.34	0.26	0.26	83800	0.26	down	down	correct
PBPB.US	Potbelly Corporation	20250428	8.3	8.46	8.05	8.13	121938	8.13	down	down	correct
PBYI.US	Puma Biotechnology Inc	20250428	3	3.0376	2.925	2.98	173662	2.98	down	down	correct
PCAR.US	PACCAR Inc	20250428	91.94	92.835	91.44	92.04	3382096	92.04	up	up	correct
PCB.US	PCB Bancorp	20250428	18.99	19.5	18.72	19.5	40800	19.3066	up	up	correct
PCH.US	PotlatchDeltic Corporation	20250428	39.06	39.68	38.855	39.44	805793	39.44	up	up	correct
PCRX.US	Pacira BioSciences Inc	20250428	25.85	27.18	25.44	27.14	1447966	27.14	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20250428	0.235	0.2457	0.23	0.2353	249709	0.2353	up	up	correct
PCT.US	PureCycle Technologies Inc	20250428	6.75	7.23	6.75	6.95	2553597	6.95	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20250428	7.55	7.55	7.55	7.55	0	7.55
PCTTW.US	PureCycle Technologies Inc	20250428	1.68	1.68	1.49	1.4999	4657	1.4999	down	up	incorrect
PCTY.US	Paylocity Holding Corporation	20250428	190.96	191.151	186.76	189.82	448214	189.82	down	up	incorrect
PCVX.US	Vaxcyte Inc	20250428	33.29	34.02	32.73	32.9	1405974	32.9	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20250428	10.02	10.13	9.97	10	104625	10	down	up	incorrect
PDD.US	Pinduoduo Inc	20250428	103.66	105.17	101.89	103.09	4638300	103.09	down	down	correct
PDEX.US	Pro	20250428	65.84	69.96	65.44	69	53556	69	up	up	correct
PDFS.US	PDF Solutions Inc	20250428	18.76	18.795	18.08	18.48	205758	18.48	down	down	correct
PDLB.US	PDL Community Bancorp	20250428	12.52	12.84	12.3	12.81	34327	12.81	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20250428	1.23	1.29	1.21	1.24	185105	1.24	up	up	correct
PDSKX.US	PDSKX	20250428	26.09	26.09	26.09	26.09	0	26.09
PDSRX.US	PDSRX	20250428	25.92	25.92	25.92	25.92	0	25.92
PDSYX.US	PDSYX	20250428	26.41	26.41	26.41	26.41	0	26.41
PEB.US	PH	20250428	17.3567	17.3567	16.8248	17	5629	17	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20250428	26.5	26.78	26.5	26.72	5066	26.72	up	up	correct
PEBO.US	Peoples Bancorp Inc	20250428	28.61	29.2	28.59	29.1	177259	28.7002	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20250428	34.93	35.15	34.51	35.01	854275	35.01	up	up	correct
PEGA.US	Pegasystems Inc	20250428	91.57	92.66	90.11	91.11	1059451	91.11	down	down	correct
PENN.US	Penn National Gaming Inc	20250428	16.22	16.34	15.66	15.82	3344648	15.82	down	down	correct
PEP.US	PepsiCo Inc	20250428	133.9	135.41	133.1	133.76	8498608	133.76	down	down	correct
PERI.US	Perion Network Ltd	20250428	8.97	9.295	8.97	9.18	462410	9.18	up	up	correct
PESI.US	Perma	20250428	8.31	8.48	8.05	8.2	74377	8.2	down	down	correct
PETS.US	PetMed Express Inc	20250428	3.5	3.5	3.43	3.48	59321	3.48	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20250428	0.5557	0.565	0.5557	0.56	10020	0.56	up	up	correct
PETZ.US	TDH Holdings Inc	20250428	1.12	1.12	1.04	1.04	4536	1.04	down	down	correct
PFALX.US	PFALX	20250428	6.98	6.98	6.98	6.98	0	6.9242
PFBC.US	Preferred Bank	20250428	79.81	80.35	78.66	79.64	142086	79.64	down	down	correct
PFFLX.US	PFFLX	20250428	6.98	6.98	6.98	6.98	0	6.9262
PFG.US	Principal Financial Group Inc	20250428	73.33	74.36	72.79	73.87	1811640	73.87	up	up	correct
PFIS.US	Peoples Financial Services Corp	20250428	43.581	43.581	42.35	43.09	18695	43.09	down	down	correct
PFLT.US	PennantPark Floating Rate Capital Ltd	20250428	10.13	10.24	10.07	10.22	572300	10.22	up	up	correct
PFTAU.US	Portage Fintech Acquisition Corporation Unit	20250428	10.85	10.85	10.85	10.85	0	10.85
PFX.US	Phenixfin Corporation	20250428	49.75	49.75	49.75	49.75	325	49.75
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20250428	23.052	23.052	23	23	500	23	down	up	incorrect
PGC.US	Peapack	20250428	27.68	27.955	27.1324	27.59	63896	27.541	down	up	incorrect
PGEN.US	Precigen Inc	20250428	1.5	1.58	1.485	1.55	1107056	1.55	up	down	incorrect
PGNY.US	Progyny Inc	20250428	22.77	22.89	22.375	22.75	504896	22.75	down	up	incorrect
PHAR.US	Pharming Group NV	20250428	8.51	8.51	8.51	8.51	150	8.51
PHAT.US	Phathom Pharmaceuticals Inc	20250428	4.14	4.29	4.0609	4.15	841970	4.15	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20250428	2.03	2.14	2.01	2.14	217541	2.14	up	up	correct
PHUN.US	Phunware Inc	20250428	2.95	3.03	2.89	2.97	137800	2.97	up	up	correct
PHVS.US	Pharvaris N.V	20250428	16.78	17.37	16.7109	17.06	491503	17.06	up	up	correct
PI.US	Impinj Inc	20250428	91.43	92.2247	87.565	90.84	824245	90.84	down	down	correct
PIIVX.US	PIIVX	20250428	41.04	41.04	41.04	41.04	0	41.04
PINC.US	Premier Inc	20250428	20.1	20.38	19.75	20.19	1141802	20.19	up	up	correct
PKBK.US	Parke Bancorp Inc	20250428	18.905	18.905	18.62	18.78	10378	18.78	down	down	correct
PKOH.US	Park	20250428	19.492	19.69	18.985	19.43	26525	19.3098	down	down	correct
PLAB.US	Photronics Inc	20250428	18.61	18.805	18.4	18.59	470455	18.59	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20250428	19.8	20.3263	19.44	19.73	1015654	19.73	down	up	incorrect
PLBC.US	Plumas Bancorp	20250428	42.39	42.39	41.6	42.15	6200	41.8632	down	up	incorrect
PLBY.US	PLBY Group Inc	20250428	0.98	0.9998	0.9506	0.96	375330	0.96	down	up	incorrect
PLCE.US	The Children's Place Inc	20250428	5.34	5.53	5.25	5.4	439415	5.4	up	down	incorrect
PLL.US	Piedmont Lithium Inc	20250428	8.39	8.505	8.01	8.18	240460	8.18	down	up	incorrect
PLMR.US	Palomar Holdings Inc	20250428	147.75	150.43	147.4701	149.34	254290	149.34	up	down	incorrect
PLPC.US	Preformed Line Products Company	20250428	138.48	139.9	136.25	137.32	16642	137.32	down	up	incorrect
PLRX.US	Pliant Therapeutics Inc	20250428	1.46	1.48	1.43	1.47	473006	1.47	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20250428	17.95	18.3218	17.48	17.95	229469	17.95
PLTK.US	Playtika Holding Corp	20250428	5.2	5.3	5.16	5.23	1177360	5.23	up	down	incorrect
PLUG.US	Plug Power Inc	20250428	1	1.19	0.9885	1.02	221992703	1.02	up	down	incorrect
PLUS.US	ePlus inc	20250428	62.8	63.27	61.59	62.47	82902	62.47	down	up	incorrect
PLXS.US	Plexus Corp	20250428	126.91	128.34	124.33	125.7	130791	125.7	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20250428	13.42	13.425	13.4	13.41	3661838	13.41	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20250428	1.2	1.27	1.2	1.21	11283	1.21	up	up	correct
PMFLX.US	PMFLX	20250428	9.9	9.9	9.9	9.9	0	9.8681
PMT.US	PC	20250428	19.2104	19.29	19.07	19.13	22546	19.13	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20250428	26.16	26.84	25.81	26.48	16923	26.48	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20250428	1.05	1.06	1	1	81536	1	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20250428	3.87	4.244	3.595	3.92	108508	3.92	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20250428	100.64	101.51	98.64	100.22	383185	99.9855	down	down	correct
PNFPP.US	Pinnacle Financial Partners Inc	20250428	24.28	24.5	24	24.14	9300	24.14	down	down	correct
PNNT.US	PennantPark Investment Corporation	20250428	6.46	6.58	6.46	6.57	227317	6.57	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20250428	178.2	181.02	171.27	172.59	24720	172.59	down	down	correct
PNTG.US	The Pennant Group Inc	20250428	25.64	26.11	25.26	25.55	100328	25.55	down	down	correct
POAI.US	Predictive Oncology Inc	20250428	1.07	1.09	1	1.06	64500	1.06	down	down	correct
PODD.US	Insulet Corporation	20250428	262	264.25	255	259.52	766024	259.52	down	down	correct
POLA.US	Polar Power Inc	20250428	2.02	2.02	2	2.01	3137	2.01	down	down	correct
POOL.US	Pool Corporation	20250428	291.79	298.56	289.22	291.33	515586	291.33	down	down	correct
POWI.US	Power Integrations Inc	20250428	50.37	50.96	49.57	50.47	477169	50.47	up	up	correct
POWL.US	Powell Industries Inc	20250428	187.94	191	181.4973	185.32	169347	185.32	down	down	correct
POWW.US	AMMO Inc	20250428	1.79	1.86	1.745	1.85	648214	1.85	up	up	correct
POWWP.US	AMMO Inc	20250428	21.44	22.087	21.4	21.95	1800	21.95	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20250428	20.58	20.65	20.23	20.54	976058	20.2234	down	down	correct
PPBT.US	Purple Biotech Ltd	20250428	2.48	2.69	2.3701	2.65	578170	2.65	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20250428	53.75	54.15	53.04	53.31	758503	53.31	down	down	correct
PPIH.US	Perma	20250428	12.69	12.85	12.52	12.71	8776	12.71	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20250428	2.75	2.83	2.71	2.75	31507	2.75
PPTA.US	Midas Gold Corp.	20250428	14.395	14.4647	14.02	14.42	777760	14.42	up	up	correct
PRAA.US	PRA Group Inc	20250428	18.24	18.63	18.215	18.53	332795	18.53	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20250428	35.86	37.01	35.34	36.41	284295	36.41	up	up	correct
PRCH.US	Porch Group Inc	20250428	5.96	5.98	5.6016	5.79	1620494	5.79	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20250428	52.85	54.587	52.655	54.16	998231	54.16	up	up	correct
PRDO.US	Perdoceo Education Corporation	20250428	25.44	26.11	24.66	24.97	522328	24.97	down	down	correct
PRFX.US	PainReform Ltd	20250428	2.26	2.32	2.21	2.32	19300	2.32	up	up	correct
PRGS.US	Progress Software Corporation	20250428	59.19	59.6875	58.62	59.18	272317	59.18	down	up	incorrect
PRIM.US	Primoris Services Corporation	20250428	60.17	62.09	60.17	61.21	540459	61.21	up	down	incorrect
PRLD.US	Prelude Therapeutics Incorporated	20250428	0.88	0.9266	0.8524	0.8866	43239	0.8866	up	down	incorrect
PRLVX.US	PRLVX	20250428	39.51	39.51	39.51	39.51	0	39.51
PROC.US	Procaps Group S.A. Ordinary Shares	20250428	1.38	1.38	1.38	1.38	0	1.38
PROF.US	Profound Medical Corp	20250428	4.68	4.8999	4.63	4.7427	22238	4.7427	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20250428	15.18	15.18	14.91	14.91	835	14.91	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20250428	0.3578	0.3732	0.3458	0.3503	259805	0.3503	down	up	incorrect
PRPL.US	Purple Innovation Inc	20250428	0.64	0.6589	0.6017	0.6018	220229	0.6018	down	up	incorrect
PRPO.US	Precipio Inc	20250428	6.04	6.1	6.04	6.0418	2665	6.0418	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20250428	1.44	1.55	1.425	1.54	515959	1.54	up	down	incorrect
PRTA.US	Prothena Corporation plc	20250428	9.74	9.81	9.365	9.65	573556	9.65	down	up	incorrect
PRTC.US	PureTech Health plc	20250428	17.26	17.26	17.26	17.26	107	17.26
PRTG.US	Portage Biotech Inc	20250428	11.31	11.5082	9.55	10.77	8713799	10.77	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20250428	7.37	7.49	7.14	7.23	247552	7.23	down	down	correct
PRTS.US	CarParts.com Inc	20250428	0.9835	1.05	0.967	1.02	496054	1.02	up	up	correct
PRVA.US	Privia Health Group Inc	20250428	23.21	23.48	22.98	23.2	345847	23.2	down	down	correct
PSA.US	PQ	20250428	16.01	16.1238	16.01	16.07	2255	16.07	up	up	correct
PSEC.US	Prospect Capital Corporation	20250428	3.65	3.69	3.6301	3.69	2800315	3.69	up	up	correct
PSHG.US	Performance Shipping Inc	20250428	1.37	1.39	1.33	1.33	75000	1.33	down	down	correct
PSMT.US	PriceSmart Inc	20250428	99.93	100.58	98.712	99.46	231965	99.46	down	down	correct
PSNL.US	Personalis Inc	20250428	3.83	3.9	3.63	3.75	428846	3.75	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20250428	17.72	17.72	17.72	17.72	0	17.72
PSTV.US	Plus Therapeutics Inc	20250428	0.82	0.9	0.8	0.84	1400400	0.84	up	down	incorrect
PT.US	Pintec Technology Holdings Limited	20250428	1.01	1.0301	1.01	1.01	28076	1.01
PTC.US	PTC Inc	20250428	153.95	155.81	151.34	151.83	943765	151.83	down	up	incorrect
PTCT.US	PTC Therapeutics Inc	20250428	49.69	50.405	49.11	49.76	938302	49.76	up	down	incorrect
PTEN.US	Patterson	20250428	6.1	6.25	5.93	6.01	9856499	6.01	down	up	incorrect
PTGX.US	Protagonist Therapeutics Inc	20250428	44.49	45.495	44.075	44.39	592375	44.39	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20250428	0.2273	0.2273	0.21	0.2181	10458	3.0534	down	up	incorrect
PTIXW.US	Protagenic Therapeutics Inc	20250428	0.0025	0.0025	0.0025	0.0025	100	0.0025
PTLO.US	Portillo's Inc. Class A Common Stock	20250428	10.8	11.02	10.18	10.49	2461406	10.49	down	down	correct
PTMN.US	Portman Ridge Finance Corporation	20250428	12.2	12.36	12.17	12.28	67867	12.28	up	up	correct
PTON.US	Peloton Interactive Inc	20250428	6.54	6.7	6.39	6.6	14087860	6.6	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20250428	0.053	0.105	0.047	0.058	10605288	1.45	up	up	correct
PUBM.US	PubMatic Inc	20250428	10.02	10.14	9.82	9.96	399183	9.96	down	down	correct
PUCK.US	Goal Acquisitions Corp	20250428	12.22	12.25	12.04	12.25	1000	12.25	up	up	correct
PUCKU.US	Goal Acquisitions Corp	20250428	12.99	12.99	12.99	12.99	0	12.99
PUCKW.US	Goal Acquisitions Corp	20250428	0.015	0.015	0.01	0.01	100217	0.01	down	down	correct
PULM.US	Pulmatrix Inc	20250428	6.7	6.7	6.357	6.5042	8755	6.5042	down	down	correct
PVBC.US	Provident Bancorp Inc	20250428	11.21	11.21	10.9	10.95	18437	10.95	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20250428	27.8	28.25	27.77	28.1	18261	28.1	up	up	correct
PWP.US	Perella Weinberg Partners	20250428	17.03	17.27	16.62	17.02	970639	17.02	down	down	correct
PXLW.US	Pixelworks Inc	20250428	0.5566	0.5949	0.5411	0.5417	233321	0.5417	down	down	correct
PXS.US	Pyxis Tankers Inc	20250428	3.03	3.07	2.93	2.95	19732	2.95	down	down	correct
PXSAW.US	Pyxis Tankers Inc	20250428	0.0102	0.0102	0.0092	0.0101	8892	0.0101	down	down	correct
PYPD.US	PolyPid Ltd	20250428	2.61	2.61	2.5	2.515	43800	2.515	down	down	correct
PYPL.US	PayPal Holdings Inc	20250428	65.305	65.82	64.13	64.93	14251500	64.93	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20250428	1.08	1.09	1.02	1.04	303908	1.04	down	down	correct
PZZA.US	Papa John's International Inc	20250428	33.48	34.6209	33.1	33.71	926476	33.71	up	up	correct
QCOM.US	QUALCOMM Incorporated	20250428	148.18	149.3	145.4398	147.62	5743480	147.62	down	down	correct
QCRH.US	QCR Holdings Inc	20250428	64.13	65.4499	64.13	64.78	141134	64.78	up	up	correct
QDEL.US	Quidel Corporation	20250428	28.3	29.02	27.97	28.96	1588381	28.96	up	up	correct
QFIN.US	360 DigiTech Inc	20250428	40.04	40.805	39.9	40.49	1601779	40.49	up	up	correct
QH.US	Quhuo Limited	20250428	1.37	1.4399	1.37	1.4399	296	1.4399	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20250428	2.1	2.17	2.09	2.12	48200	2.12	up	up	correct
QLGN.US	Qualigen Therapeutics Inc	20250428	3.13	3.6	3.12	3.51	22093	3.51	up	up	correct
QLYS.US	Qualys Inc	20250428	125.63	127.06	122.51	126.25	220454	126.25	up	up	correct
QMCO.US	Quantum Corporation	20250428	12.57	12.8	11.33	11.51	663666	11.51	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20250428	7.278	7.662	6.6	6.6	28000	6.6	down	down	correct
QNST.US	QuinStreet Inc	20250428	17.59	17.78	16.98	17.38	376968	17.38	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20250428	23.67	23.74	23.4	23.67	114500	23.67
QRHC.US	Quest Resource Holding Corporation	20250428	2.25	2.25	2.15	2.22	26287	2.22	down	down	correct
QRVO.US	Qorvo Inc	20250428	63.51	64.71	62.55	63.8	2218800	63.8	up	up	correct
QSI.US	Quantum	20250428	1.22	1.27	1.17	1.21	2643800	1.21	down	down	correct
QSIAW.US	Quantum	20250428	0.34	0.372	0.331	0.35	6587	0.35	up	up	correct
QTRX.US	Quanterix Corporation	20250428	5.91	6.09	5.65	5.78	548324	5.78	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20250428	7.275	7.555	6.91	7.13	8260102	7.13	down	down	correct
QUIK.US	QuickLogic Corporation	20250428	5.5	5.81	5.34	5.57	149157	5.57	up	up	correct
QURE.US	uniQure N.V	20250428	14.41	14.6	13.82	13.97	620220	13.97	down	down	correct
RAIL.US	FreightCar America Inc	20250428	6.31	6.41	5.78	6.05	213556	6.05	down	down	correct
RAIN.US	Rain Therapeutics Inc	20250428	2.8496	2.9072	2.8496	2.9072	195	2.9072	up	up	correct
RAND.US	Rand Capital Corporation	20250428	18.93	19.03	18.51	18.93	3461	18.93
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20250428	1.11	1.14	1.0701	1.1	149150	1.1	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20250428	0.874	0.98	0.87	0.921	977000	0.921	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20250428	38.4	38.8972	37.49	37.98	551769	37.98	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20250428	2.49	2.49	2.41	2.46	5922	2.46	down	down	correct
RBB.US	RBB Bancorp	20250428	15.76	16	15.18	15.65	27648	15.4929	down	down	correct
RBBN.US	Ribbon Communications Inc	20250428	3.62	3.71	3.61	3.68	420578	3.68	up	up	correct
RBCAA.US	Republic Bancorp Inc	20250428	66.8	68.41	66.7	68.02	28935	68.02	up	up	correct
RBCN.US	Rubicon Technology Inc	20250428	1.98	1.98	1.98	1.98	0	1.98
RBKB.US	Rhinebeck Bancorp Inc	20250428	10.25	10.3	10.13	10.19	1740	10.19	down	down	correct
RCAT.US	Red Cat Holdings Inc	20250428	5.24	5.34	5.02	5.21	2125078	5.21	down	down	correct
RCEL.US	AVITA Medical Inc	20250428	10.06	10.29	10.01	10.25	92700	10.25	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20250428	9.09	9.09	9.09	9.09	0	9.09
RCICX.US	Resource Credit Income Fund Class C	20250428	9.21	9.21	9.21	9.21	0	9.21
RCIIX.US	Resource Credit Income Fund Class I Shar	20250428	9.09	9.09	9.09	9.09	0	9.09
RCILX.US	RCILX	20250428	9.1	9.1	9.1	9.1	0	9.1
RCIWX.US	Resource Credit Income Fund Class W Shar	20250428	9.08	9.08	9.08	9.08	0	9.08
RCKT.US	Rocket Pharmaceuticals Inc	20250428	7.23	7.465	6.945	7.16	1970183	7.16	down	down	correct
RCKY.US	Rocky Brands Inc	20250428	13.7	13.98	13.37	13.46	54761	13.46	down	down	correct
RCMT.US	RCM Technologies Inc	20250428	17.03	17.57	16.575	17.04	24014	17.04	up	up	correct
RCON.US	Recon Technology Ltd	20250428	1.67	1.9899	1.63	1.9316	27276	1.9316	up	up	correct
RDCM.US	RADCOM Ltd	20250428	10.77	11	10.77	11	17900	11	up	up	correct
RDFN.US	Redfin Corporation	20250428	9.17	9.34	9.008	9.03	4746850	9.03	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20250428	2.3601	2.398	2.1015	2.17	105883	2.17	down	down	correct
RDI.US	Reading International Inc	20250428	1.3	1.3	1.27	1.3	7631	1.3
RDIB.US	Reading International Inc	20250428	10.98	13.48	9.03	12.32	14840	12.32	up	up	correct
RDNT.US	RadNet Inc	20250428	50.71	51.5	49.83	51.03	462147	51.03	up	up	correct
RDUS.US	Radius Health Inc	20250428	29.24	29.3	29.1	29.22	435202	29.22	down	down	correct
RDVT.US	Red Violet Inc	20250428	37.3	37.8	37.01	37.68	73119	37.68	up	up	correct
RDWR.US	Radware Ltd	20250428	23.23	23.36	22.96	23.28	117674	23.28	up	up	correct
REAL.US	The RealReal Inc	20250428	6.28	6.3292	5.97	6.13	1881954	6.13	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20250428	4.57	4.605	4.47	4.56	439919	4.56	down	down	correct
REE.US	REE Automotive Ltd.	20250428	2.9	2.9985	2.61	2.75	124677	2.75	down	down	correct
REED.US	Reed's Inc	20250428	1.73	1.85	1.73	1.85	6200	1.85	up	up	correct
REFR.US	Research Frontiers Incorporated	20250428	1.03	1.0611	1.0176	1.035	7958	1.035	up	up	correct
REG.US	Regency Centers Corporation	20250428	70.91	71.99	70.9	71.83	1045233	71.83	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20250428	603.36	614.83	601.19	610.86	1175200	610.86	up	up	correct
REKR.US	Rekor Systems Inc	20250428	1	1.02	0.9	1.02	4446200	1.02	up	up	correct
RELI.US	Reliance Global Group Inc	20250428	1.19	1.23	1.1	1.15	56368	1.15	down	down	correct
RELL.US	Richardson Electronics Ltd	20250428	8.84	8.92	8.6	8.67	53582	8.6114	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20250428	20.13	20.27	19.41	20.01	3391543	20.01	down	down	correct
REPL.US	Replimune Group Inc	20250428	9.11	9.31	9.02	9.27	1895292	9.27	up	up	correct
RETO.US	ReTo Eco	20250428	3.55	3.7	3.3515	3.4	137067	3.4	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20250428	23.25	23.44	23.11	23.36	696863	23.36	up	up	correct
RFIL.US	RF Industries Ltd	20250428	3.85	4	3.83	3.935	32259	3.935	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20250428	28.08	37.98	27.7	34.34	152525	34.34	up	up	correct
RGCO.US	RGC Resources Inc	20250428	20.59	20.59	20.15	20.45	8834	20.45	down	down	correct
RGEN.US	Repligen Corporation	20250428	145.6	148.38	140.14	143.63	863652	143.63	down	down	correct
RGLD.US	Royal Gold Inc	20250428	178.27	181.17	177.22	180.84	435678	180.84	up	up	correct
RGLS.US	Regulus Therapeutics Inc	20250428	2.78	3.73	2.7575	3.49	4774193	3.49	up	up	correct
RGNX.US	REGENXBIO Inc	20250428	9.15	9.37	8.9	9.13	462540	9.13	down	down	correct
RGP.US	Resources Connection Inc	20250428	5.51	5.64	5.443	5.61	265543	5.61	up	up	correct
RIBT.US	RiceBran Technologies	20250428	0.0004	0.0004	0.0004	0.0004	153	0.0004
RICK.US	RCI Hospitality Holdings Inc	20250428	40.42	41.115	40.1295	40.55	36822	40.55	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20250428	19.25	19.61	18.88	19.41	106672	19.41	up	up	correct
RILY.US	B. Riley Financial Inc	20250428	3.08	3.13	2.865	2.99	494597	2.99	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20250428	15.642	15.642	14.61	14.95	13500	14.95	down	down	correct
RILYN.US	B. Riley Financial Inc	20250428	10.5	10.58	10.3	10.58	4600	10.58	up	up	correct
RILYP.US	B. Riley Financial Inc	20250428	3.02	3.1	2.71	2.964	2600	2.964	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20250428	7.03	7.46	6.85	6.88	28600	6.88	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20250428	6.613	6.735	6.55	6.6	24600	6.6	down	down	correct
RIOT.US	Riot Blockchain Inc	20250428	7.81	7.84	7.34	7.63	30193141	7.63	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20250428	12.76	13.32	12.75	13.19	33540980	13.19	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20250428	3.46	3.69	3.26	3.46	9771	3.46
RKLB.US	Rocket Lab USA Inc.	20250428	23.2	23.77	21.722	22.67	13139010	22.67	down	down	correct
RLAY.US	Relay Therapeutics Inc	20250428	3.17	3.285	3.14	3.26	1684051	3.26	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20250428	0.61	0.7409	0.3	0.3571	15646190	0.3571	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20250428	0.297	0.3031	0.2895	0.2913	32526	0.2913	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20250428	13.69	14.145	13.69	13.95	54597	13.95	up	up	correct
RMBL.US	RumbleON Inc	20250428	2.39	2.49	2.28	2.46	130147	2.46	up	up	correct
RMBS.US	Rambus Inc	20250428	50.9	52.65	50.61	52.22	2024544	52.22	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20250428	1.32	1.33	1.26	1.27	7571	1.27	down	down	correct
RMNI.US	Rimini Street Inc	20250428	3.5	3.58	3.3401	3.44	259517	3.44	down	down	correct
RMR.US	The RMR Group Inc	20250428	14.78	14.88	14.56	14.86	109087	14.86	up	up	correct
RMTI.US	Rockwell Medical Inc	20250428	1.16	1.19	1.11	1.13	86803	1.13	down	down	correct
RNA.US	Avidity Biosciences Inc	20250428	31.01	31.53	30.77	31.205	703340	31.205	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20250428	0.38	0.44	0.38	0.4218	3201118	0.4218	up	up	correct
RNST.US	Renasant Corporation	20250428	31.95	32.31	31.65	32.28	686900	32.28	up	up	correct
RNW.US	Renew Energy Global PLC	20250428	6.52	6.645	6.52	6.6	929104	6.6	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20250428	0.12	0.14	0.11	0.14	49200	0.14	up	down	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20250428	0.98	1.04	0.97	0.972	34500	0.972	down	up	incorrect
ROAD.US	Construction Partners Inc	20250428	80.41	81.45	78.97	80.6	264740	80.6	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20250428	53.02	53.62	51.865	52.59	264445	52.59	down	up	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20250428	11.05	11.22	11.01	11.19	8302149	11.19	up	down	incorrect
ROKU.US	Roku Inc	20250428	65.7	68.28	65.215	68.14	3564806	68.14	up	down	incorrect
ROOT.US	Root Inc	20250428	150	152.07	142.39	151.84	356456	151.84	up	up	correct
ROST.US	Ross Stores Inc	20250428	139.92	142	138.79	139.37	2515800	139.37	down	down	correct
RPAY.US	Repay Holdings Corporation	20250428	4.15	4.276	3.83	3.84	3985446	3.84	down	down	correct
RPD.US	Rapid7 Inc	20250428	24.07	24.5	23.75	24.23	500373	24.23	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20250428	2.23	2.35	2.19	2.34	44982	2.34	up	up	correct
RPRX.US	Royalty Pharma plc	20250428	32.37	32.67	32.23	32.54	3256641	32.54	up	up	correct
RPTX.US	Repare Therapeutics Inc	20250428	1.3	1.37	1.2601	1.36	276018	1.36	up	up	correct
RRBI.US	Red River Bancshares Inc	20250428	50	50.46	49.61	50.32	5162	50.32	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20250428	2.73	2.815	2.6566	2.81	240308	2.81	up	up	correct
RRR.US	Red Rock Resorts Inc	20250428	42.55	43.17	42.34	42.86	403670	42.86	up	up	correct
RSLS.US	ReShape Lifesciences Inc	20250428	0.37	0.382	0.355	0.362	78072	9.05	down	down	correct
RSSS.US	Research Solutions Inc	20250428	2.69	2.73	2.66	2.7003	67492	2.7003	up	up	correct
RSVR.US	Reservoir Media Inc	20250428	7.18	7.32	7	7.24	25950	7.24	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20250428	1.01	1.01	1.01	1.01	0	1.01
RUN.US	Sunrun Inc	20250428	7.46	7.86	7.41	7.5	7553503	7.5	up	up	correct
RUSHA.US	Rush Enterprises Inc	20250428	51.33	52.29	49.89	50.6	716326	50.6	down	up	incorrect
RUSHB.US	Rush Enterprises Inc	20250428	58.41	58.86	56.96	57.29	42368	57.29	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20250428	38.96	41.96	38.919	41.47	2872326	41.47	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20250428	0.86	0.89	0.84	0.87	369000	0.87	up	down	incorrect
RVPHW.US	Reviva Pharmaceuticals Holdings Inc	20250428	0.0619	0.0725	0.05	0.065	53066	0.065	up	down	incorrect
RVSB.US	Riverview Bancorp Inc	20250428	5.91	5.94	5.885	5.91	52871	5.91
RWAY.US	Runway Growth Finance Corp. Common Stock	20250428	9.25	9.39	9.25	9.38	141800	9.38	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20250428	5.78	6.07	5.675	5.84	13829970	5.84	up	up	correct
RXST.US	RxSight Inc. Common Stock	20250428	14.95	15.14	14.54	14.56	859564	14.56	down	down	correct
RXT.US	Rackspace Technology Inc	20250428	1.41	1.415	1.32	1.36	644875	1.36	down	down	correct
RYAAY.US	Ryanair Holdings plc	20250428	46.32	46.49	45.72	46.01	1101243	46.01	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20250428	63.92	64.65	63.36	64.41	466683	64.41	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20250428	24.78	24.8827	24.7245	24.73	13537	24.73	down	down	correct
RZLT.US	Rezolute Inc	20250428	3.84	3.92	3.64	3.76	843543	3.76	down	down	correct
SABR.US	Sabre Corporation	20250428	2.48	2.815	2.45	2.53	13892340	2.53	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20250428	1.71	1.81	1.642	1.7899	32743	1.7899	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20250428	0.0257	0.0334	0.0257	0.03	3424	0.03	up	up	correct
SAFT.US	Safety Insurance Group Inc	20250428	76.35	77.015	75.57	76.82	39245	76.82	up	up	correct
SAGE.US	Sage Therapeutics Inc	20250428	7.77	7.86	7.69	7.77	565057	7.77
SAIA.US	Saia Inc	20250428	245.33	249.435	236.3501	237.11	1853122	237.11	down	down	correct
SALM.US	Salem Media Group Inc	20250428	1.59	1.63	1.45	1.5	145204	1.5	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20250428	15.04	15.2609	14.895	15.19	57958	15.19	up	up	correct
SANA.US	Sana Biotechnology Inc	20250428	1.75	1.82	1.68	1.76	1694864	1.76	up	up	correct
SANM.US	Sanmina Corporation	20250428	82.18	82.5	78.97	80.73	561114	80.73	down	down	correct
SANW.US	S&W Seed Company	20250428	4.95	4.95	4.55	4.55	3669	4.55	down	down	correct
SATS.US	EchoStar Corporation	20250428	22.61	23.42	22.43	22.68	1095301	22.68	up	up	correct
SAVA.US	Cassava Sciences Inc	20250428	1.63	1.65	1.56	1.59	729200	1.59	down	down	correct
SBAC.US	SBA Communications Corporation	20250428	221.59	224.32	221.18	223.28	882344	223.28	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20250428	23.61	23.725	23.26	23.68	533081	23.68	up	up	correct
SBET.US	Sharplink Gaming Ltd	20250428	0.25	0.27	0.22	0.26	156058	3.12	up	up	correct
SBFG.US	SB Financial Group Inc	20250428	19.06	19.73	19.06	19.73	19766	19.73	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20250428	14.8	15.12	14.76	14.87	218358	14.87	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20250428	14.43	14.685	14.38	14.64	1024663	14.64	up	up	correct
SBNY.US	Signature Bank	20250428	0.75	0.75	0.75	0.75	7500	0.75
SBRA.US	Sabra Health Care REIT Inc	20250428	17.47	17.55	17.305	17.5	1844035	17.5	up	up	correct
SBSI.US	Southside Bancshares Inc	20250428	28.25	28.55	28.09	28.53	107318	28.53	up	up	correct
SBUX.US	Starbucks Corporation	20250428	84.33	85.06	83.27	83.9	7091400	83.9	down	down	correct
SCHL.US	Scholastic Corporation	20250428	17.64	17.94	17.4001	17.77	287560	17.5757	up	down	incorrect
SCKT.US	Socket Mobile Inc	20250428	1.2298	1.2298	1.14	1.18	9526	1.18	down	up	incorrect
SCOR.US	comScore Inc	20250428	5.13	5.3782	5.045	5.11	4115	5.11	down	up	incorrect
SCPH.US	scPharmaceuticals Inc	20250428	2.53	2.6187	2.41	2.45	101125	2.45	down	up	incorrect
SCPS.US	Scopus BioPharma Inc	20250428	0.0003	0.0003	0.0003	0.0003	0	0.0003
SCSC.US	ScanSource Inc	20250428	32.81	33.38	32.435	32.86	155814	32.86	up	up	correct
SCVL.US	Shoe Carnival Inc	20250428	17.93	18.21	17.63	17.87	341322	17.87	down	down	correct
SCYX.US	SCYNEXIS Inc	20250428	1	1	0.941	0.9726	190515	0.9726	down	down	correct
SDGR.US	Schrödinger Inc	20250428	26.26	26.7301	25.45	25.75	1292717	25.75	down	down	correct
SEAC.US	SeaChange International Inc	20250428	5.76	5.76	5.76	5.76	2400	5.76
SEAT.US	Vivid Seats Inc. Class A Common Stock	20250428	2.7	2.765	2.69	2.75	458940	2.75	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20250428	0.296	0.296	0.296	0.296	0	0.296
SEDG.US	SolarEdge Technologies Inc	20250428	12.75	13.47	12.57	12.69	3365985	12.69	down	down	correct
SEED.US	Origin Agritech Limited	20250428	1.45	1.45	1.3499	1.37	18440	1.37	down	down	correct
SEER.US	Seer Inc	20250428	1.98	2.0597	1.95	1.96	119855	1.96	down	up	incorrect
SEIC.US	SEI Investments Company	20250428	78.84	79.03	76.89	77.78	687938	77.78	down	up	incorrect
SELF.US	Global Self Storage Inc	20250428	5.2	5.29	5.16	5.16	33275	5.16	down	up	incorrect
SENEA.US	Seneca Foods Corporation	20250428	86.62	87.08	85.48	85.97	22476	85.97	down	up	incorrect
SERA.US	Sera Prognostics Inc. Class A Common Stock	20250428	3.15	3.15	2.96	3	96913	3	down	up	incorrect
SFBC.US	Sound Financial Bancorp Inc	20250428	50.5262	51.4399	50.5262	51.4399	2921	51.4399	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20250428	70.82	71.34	70.085	71.08	160400	71.08	up	up	correct
SFIX.US	Stitch Fix Inc	20250428	3.34	3.42	3.23	3.31	892511	3.31	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20250428	168.38	169.895	165.93	169.76	2465586	169.76	up	up	correct
SFNC.US	Simmons First National Corporation	20250428	18.42	18.58	18.3	18.55	437971	18.55	up	up	correct
SFST.US	Southern First Bancshares Inc	20250428	33.31	33.71	33.12	33.69	12137	33.69	up	up	correct
SGA.US	Saga Communications Inc	20250428	11.59	11.6	11.41	11.6	2948	11.6	up	up	correct
SGBX.US	SG Blocks Inc	20250428	0.406	0.4312	0.385	0.3975	135218	0.3975	down	down	correct
SGC.US	Superior Group of Companies Inc	20250428	10.24	10.25	9.99	10.17	41712	10.17	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20250428	3.17	3.21	3	3.09	180780	3.09	down	down	correct
SGMA.US	SigmaTron International Inc	20250428	1.25	1.27	1.15	1.19	58559	1.19	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20250428	8.27	8.365	8.04	8.2	400528	8.2	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20250428	0.7871	0.7979	0.7223	0.7403	3923323	0.7403	down	down	correct
SGRP.US	SPAR Group Inc	20250428	1.13	1.13	1.11	1.115	18998	1.115	down	down	correct
SGRY.US	Surgery Partners Inc	20250428	21.45	21.735	21.295	21.56	810579	21.56	up	up	correct
SHBI.US	Shore Bancshares Inc	20250428	13.11	13.19	12.975	13.14	100344	13.14	up	up	correct
SHC.US	Sotera Health Company	20250428	11.22	11.435	11.16	11.26	832394	11.26	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20250428	12.71	12.87	12.49	12.83	192170	12.83	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20250428	5.72	5.84	5.7	5.79	72013	5.79	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20250428	3.7	3.765	3.525	3.73	5465290	3.73	up	up	correct
SHO.US	PI	20250428	19.45	19.6311	19.36	19.5851	4150	19.5851	up	up	correct
SHOO.US	Steven Madden Ltd	20250428	20.85	21.07	20.535	20.92	977275	20.92	up	up	correct
SHYF.US	The Shyft Group Inc	20250428	8.59	8.756	8.28	8.48	300605	8.48	down	down	correct
SIBN.US	SI	20250428	14.39	14.6	14.33	14.47	277689	14.47	up	up	correct
SIEB.US	Siebert Financial Corp	20250428	3.49	3.59	3.3736	3.45	47816	3.45	down	down	correct
SIFY.US	Sify Technologies Limited	20250428	4.35	4.45	4.08	4.29	34346	4.29	down	down	correct
SIGA.US	SIGA Technologies Inc	20250428	6.58	6.61	6.32	6.35	1021612	5.75	down	down	correct
SIGI.US	Selective Insurance Group Inc	20250428	88.35	88.645	86.655	87.18	339529	87.18	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20250428	17.4	17.493	17.291	17.291	2500	17.291	down	down	correct
SILC.US	Silicom Ltd	20250428	14.2	14.9943	13.995	14.5	14555	14.5	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20250428	45.28	45.655	43.5651	44.49	253391	44.073	down	down	correct
SINT.US	Sintx Technologies Inc	20250428	2.58	2.58	2.37	2.45	42031	2.45	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20250428	21.75	22.135	21.4	21.77	2303281	21.4994	up	up	correct
SISI.US	Shineco Inc	20250428	0.6357	0.7651	0.6357	0.7051	141226	0.7051	up	up	correct
SITM.US	SiTime Corporation	20250428	153.14	155.035	144.445	148.6	216989	148.6	down	down	correct
SJ.US	Scienjoy Holding Corporation	20250428	0.92	0.96	0.92	0.96	8556	0.96	up	up	correct
SKIN.US	The Beauty Health Company	20250428	0.9748	1.03	0.9658	1.01	276720	1.01	up	up	correct
SKYT.US	SkyWater Technology Inc	20250428	7.73	7.75	7.26	7.35	1404903	7.35	down	down	correct
SKYW.US	SkyWest Inc	20250428	87.94	89.45	86.92	87.79	359286	87.79	down	down	correct
SLAB.US	Silicon Laboratories Inc	20250428	102.55	104.6225	100.97	102.62	201591	102.62	up	up	correct
SLDB.US	Solid Biosciences Inc	20250428	3.3	3.435	3.21	3.23	675227	3.23	down	down	correct
SLGL.US	Sol	20250428	0.786	0.831	0.71	0.812	3795	8.12	up	up	correct
SLGN.US	Silgan Holdings Inc	20250428	51.4	51.83	51.14	51.73	703100	51.73	up	up	correct
SLM.US	SLM Corporation	20250428	27.57	28.2851	27.51	28.21	2284235	28.21	up	up	correct
SLMBP.US	SLM Corporation	20250428	73.76	74.58	72.4	74.58	12200	74.58	up	up	correct
SLN.US	Silence Therapeutics plc	20250428	3.36	3.51	3.0793	3.5	286051	3.5	up	up	correct
SLNG.US	Stabilis Solutions Inc	20250428	5.82	6	5.55	5.82	62200	5.82
SLNH.US	Soluna Holdings Inc	20250428	0.8972	0.91	0.8055	0.8197	297976	0.8197	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20250428	4.76	4.76	4.52	4.55	1400	4.55	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20250428	72.75	74.2542	71.24	73.64	904436	73.64	up	up	correct
SLP.US	Simulations Plus Inc	20250428	35.5	36	34.35	35.21	251810	35.21	down	down	correct
SLRC.US	SLR Investment Corp	20250428	15.62	15.85	15.62	15.77	95125	15.77	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20250428	0.68	0.75	0.6721	0.698	17497	0.698	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20250428	1.43	1.45	1.35	1.41	2751971	1.41	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20250428	22.59	22.59	22.59	22.59	100	22.59
SMBC.US	Southern Missouri Bancorp Inc	20250428	52.76	52.95	52.0351	52.63	17920	52.63	down	down	correct
SMBK.US	SmartFinancial Inc	20250428	30.14	30.21	29.7186	30.12	35137	30.0407	down	down	correct
SMCI.US	Super Micro Computer Inc	20250428	36.54	37.82	36.06	37.27	42508719	37.27	up	up	correct
SMID.US	Smith	20250428	29.0305	29.7173	28.16	29.35	6650	29.35	up	up	correct
SMIT.US	Schmitt Industries Inc	20250428	0.019	0.019	0.019	0.019	0	0.019
SMLR.US	Semler Scientific Inc. Common Stock	20250428	37.94	37.94	34.2	35.37	676860	35.37	down	down	correct
SMMT.US	Summit Therapeutics Inc	20250428	24.38	26.97	23.04	24.11	13102900	24.11	down	down	correct
SMPL.US	The Simply Good Foods Company	20250428	35.35	35.69	35.16	35.48	2256869	35.48	up	up	correct
SMSI.US	Smith Micro Software Inc	20250428	1.18	1.18	1.07	1.12	183579	1.12	down	down	correct
SMTC.US	Semtech Corporation	20250428	29.71	30.304	29.32	29.93	1918976	29.93	up	up	correct
SMTI.US	Sanara MedTech Inc	20250428	32	32	31	31.64	9231	31.64	down	down	correct
SNAX.US	Stryve Foods Inc	20250428	0.45	0.45	0.45	0.45	600	0.45
SNAXW.US	Stryve Foods Inc	20250428	0.0068	0.0068	0.0068	0.0068	500	0.0068
SNBR.US	Sleep Number Corporation	20250428	7.05	7.45	7.01	7.4	1561134	7.4	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20250428	11.2	11.2	10.51	10.7	58434	10.7	down	down	correct
SNCRL.US	Synchronoss Technologies Inc. 8.375% Senior Notes due 2026	20250428	25.15	25.2	25.15	25.15	4100	25.15
SNCY.US	Sun Country Airlines Holdings Inc	20250428	9.45	9.84	9.265	9.31	1278293	9.31	down	down	correct
SND.US	Smart Sand Inc	20250428	2.06	2.28	2.0207	2.21	435867	2.21	up	up	correct
SNDL.US	Sundial Growers Inc	20250428	1.5	1.53	1.43	1.47	1094076	1.47	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20250428	13.33	13.67	13.25	13.42	952884	13.42	up	up	correct
SNES.US	SenesTech Inc	20250428	2.23	2.3349	2.23	2.27	7723	2.27	up	up	correct
SNEX.US	StoneX Group Inc	20250428	88.1	88.84	86.5003	87.75	464608	87.75	down	down	correct
SNFCA.US	Security National Financial Corporation	20250428	9.75	10.08	9.695	10.07	37103	10.07	up	up	correct
SNGX.US	Soligenix Inc	20250428	2.24	2.24	2.015	2.07	41132	2.07	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20250428	4.23	4.3	3.87	3.94	360418	3.94	down	down	correct
SNPS.US	Synopsys Inc	20250428	444.39	447.46	436.88	443.97	1117134	443.97	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20250428	2.3927	2.4399	2.34	2.4399	5885	2.4399	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20250428	0.3806	0.4078	0.3756	0.3857	91803	0.3857	up	up	correct
SNT.US	Senstar Technologies Ltd.	20250428	3.55	3.55	3.29	3.42	10868	3.42	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20250428	1.7	1.74	1.68	1.74	19300	1.74	up	up	correct
SNY.US	Sanofi	20250428	52.76	53.15	52.69	52.76	2005600	50.5211
SOFI.US	SoFi Technologies Inc. Common Stock	20250428	13.24	13.38	12.77	13.2	95228438	13.2	down	down	correct
SOHO.US	Sotherly Hotels Inc	20250428	0.71	0.7673	0.71	0.7335	30304	0.7335	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20250428	16.4	16.4	16.09	16.1	974	16.1	down	down	correct
SOHON.US	Sotherly Hotels Inc	20250428	16.38	16.38	16.38	16.38	0	16.38
SOHOO.US	Sotherly Hotels Inc	20250428	15.8501	15.8501	15.8501	15.8501	329	15.8501
SOHU.US	Sohu.com Limited	20250428	9.88	10.7151	9.88	10.53	166681	10.53	up	up	correct
SONM.US	Sonim Technologies Inc	20250428	1.65	1.7	1.56	1.573	47000	1.573	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20250428	1.434	1.53	1.36	1.49	107372	1.49	up	up	correct
SONO.US	Sonos Inc	20250428	9.215	9.36	9.09	9.17	1252983	9.17	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20250428	0.925	0.925	0.81	0.87	57900	0.87	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20250428	3.2	3.5	3.08	3.26	166329	3.26	up	up	correct
SOTK.US	Sono	20250428	3.75	4.08	3.75	4.0245	7261	4.0245	up	up	correct
SPCB.US	SuperCom Ltd	20250428	6.8	7.3	5.78	6.19	3810417	6.19	down	down	correct
SPFI.US	South Plains Financial Inc	20250428	33.72	33.97	33.34	33.83	33800	33.83	up	up	correct
SPNS.US	Sapiens International Corporation N.V	20250428	27.7	27.77	26.78	27.33	189228	27.33	down	down	correct
SPOK.US	Spok Holdings Inc	20250428	14.65	14.7	13.55	13.82	534297	13.82	down	down	correct
SPRB.US	Spruce Biosciences Inc	20250428	0.095	0.1049	0.0779	0.0786	13147950	0.0786	down	down	correct
SPRO.US	Spero Therapeutics Inc	20250428	0.7253	0.743	0.71	0.71	46508	0.71	down	down	correct
SPSC.US	SPS Commerce Inc	20250428	138.58	140.27	136.27	139.53	583237	139.53	up	down	incorrect
SPT.US	Sprout Social Inc	20250428	21.5	21.72	21.01	21.07	438693	21.07	down	up	incorrect
SPTN.US	SpartanNash Company	20250428	19.95	20.04	19.7	19.79	178149	19.79	down	up	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20250428	1.67	1.71	1.59	1.63	233300	1.63	down	up	incorrect
SPWR.US	SunPower Corporation	20250428	2	2.05	1.96	2.05	308600	2.05	up	down	incorrect
SQFT.US	Presidio Property Trust Inc	20250428	0.65	0.65	0.6302	0.6405	70136	0.6405	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20250428	14.26	14.26	14.007	14.042	5400	13.8505	down	up	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20250428	22.58	22.8	22.02	22.5	2849171	22.5	down	up	incorrect
SRAX.US	SRAX Inc	20250428	0.22	0.22	0.22	0.22	0	0.22
SRCE.US	1st Source Corporation	20250428	58.39	60.195	57.63	60.05	123394	59.679	up	down	incorrect
SRCL.US	Stericycle Inc	20250428	88.4	90.3	88.4	89.5	303126	89.5	up	up	correct
SRDX.US	Surmodics Inc	20250428	29.41	31.275	29.06	31.1	88078	31.1	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20250428	0.0009	0.0009	0.0009	0.0009	57221	0.0009
SRPT.US	Sarepta Therapeutics Inc	20250428	60.59	62.47	60.18	61.51	1155727	61.51	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20250428	52.47	52.47	52.47	52.47	0	52.47
SRRK.US	Scholar Rock Holding Corporation	20250428	31.17	32.88	30.93	31.67	2467299	31.67	up	up	correct
SRTS.US	Sensus Healthcare Inc	20250428	4.73	4.8	4.625	4.765	86634	4.765	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20250428	10.49	10.49	9.95	10.3833	3331	10.3833	down	up	incorrect
SRZNW.US	Surrozen Inc. Warrant	20250428	0.0265	0.0265	0.0239	0.0239	1100	0.0239	down	up	incorrect
SSB.US	South State Corporation	20250428	87.51	88.55	85.94	87.49	1021600	86.9633	down	up	incorrect
SSBI.US	Summit State Bank	20250428	7.5	8.08	7.5	7.7963	1526	7.7963	up	down	incorrect
SSBK.US	Southern States Bancshares Inc. Common Stock	20250428	33.225	33.43	32.81	33.42	42700	33.33	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20250428	2.59	2.59	2.59	2.59	293	2.59
SSNC.US	SS&C Technologies Holdings Inc	20250428	73.33	75.15	72.45	73.38	1868057	73.38	up	down	incorrect
SSP.US	The E.W. Scripps Company	20250428	2.1	2.17	2.055	2.14	559996	2.14	up	down	incorrect
SSRM.US	SSR Mining Inc	20250428	10.17	10.63	10.17	10.63	2284359	10.63	up	down	incorrect
SSSS.US	SuRo Capital Corp	20250428	4.55	4.815	4.55	4.67	89532	4.67	up	down	incorrect
SSTI.US	ShotSpotter Inc	20250428	15.38	15.5495	15	15.52	75581	15.52	up	down	incorrect
SSYS.US	Stratasys Ltd	20250428	9.53	9.74	9.515	9.66	346156	9.66	up	up	correct
STAA.US	STAAR Surgical Company	20250428	18.11	18.604	17.88	18.16	444367	18.16	up	up	correct
STAB.US	Statera Biopharma Inc	20250428	0.0001	0.0001	0.0001	0.0001	1600	0.0001
STAF.US	Staffing 360 Solutions Inc	20250428	1.615	1.615	1.615	1.615	0	1.615
STBA.US	S&T Bancorp Inc	20250428	36.22	37.02	36.165	36.88	177435	36.88	up	up	correct
STEP.US	StepStone Group Inc	20250428	50.86	51.65	49.525	50.23	544093	50.23	down	down	correct
STGW.US	MDC Partners Inc	20250428	5.57	5.695	5.54	5.6	616333	5.6	up	up	correct
STIM.US	Neuronetics Inc	20250428	4.48	4.55	4.315	4.45	499569	4.45	down	down	correct
STKL.US	SunOpta Inc	20250428	4.3	4.39	4.27	4.32	697634	4.32	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20250428	2.93	3.03	2.8803	3.03	73406	3.03	up	up	correct
STLD.US	Steel Dynamics Inc	20250428	127.66	129.315	126.1265	127.94	884726	127.94	up	up	correct
STNE.US	StoneCo Ltd	20250428	14	14.48	13.857	14.23	7009019	14.23	up	up	correct
STOK.US	Stoke Therapeutics Inc	20250428	9.76	9.89	9.33	9.47	526288	9.47	down	down	correct
STRA.US	Strategic Education Inc	20250428	80.65	81.8	79.88	80.4	193630	80.4	down	down	correct
STRL.US	Sterling Construction Company Inc	20250428	151.75	154.9655	147.88	149.56	687210	149.56	down	down	correct
STRM.US	Streamline Health Solutions Inc	20250428	2.8	3.07	2.8	3.025	5317	3.025	up	up	correct
STRO.US	Sutro Biopharma Inc	20250428	0.9128	0.9491	0.85	0.8968	1714226	0.8968	down	down	correct
STRR.US	Star Equity Holdings Inc	20250428	2.06	2.11	2.06	2.11	1700	2.11	up	up	correct
STRRP.US	Star Equity Holdings Inc	20250428	9.2188	9.35	9.2188	9.2645	863	9.2645	up	up	correct
STRS.US	Stratus Properties Inc	20250428	15.97	16.32	15.84	16.16	4439	16.16	up	up	correct
STRT.US	Strattec Security Corporation	20250428	36.49	37.1815	33.87	34.77	18082	34.77	down	down	correct
STTK.US	Shattuck Labs Inc	20250428	0.8	0.835	0.753	0.804	105700	0.804	up	up	correct
STX.US	Seagate Technology Holdings plc	20250428	82.21	82.89	80.56	82.16	2895863	82.16	down	down	correct
SUNS.US	SLR Senior Investment Corp	20250428	10.27	10.4	10.123	10.36	68300	10.36	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20250428	32.48	32.57	31.88	32.25	272005	32.25	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20250428	3.3	3.3499	3.1	3.27	236569	3.27	down	down	correct
SVA.US	Sinovac Biotech Ltd	20250428	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20250428	1.81	1.885	1.8	1.85	1079538	1.85	up	up	correct
SVRA.US	Savara Inc	20250428	3.18	3.26	3.14	3.19	422941	3.19	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20250428	0.0591	0.0591	0.0591	0.0591	112	0.0591
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20250428	1.07	1.12	1.06	1.0641	31230	1.0641	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20250428	0.0144	0.0144	0.0143	0.0144	1148	0.0144
SWBI.US	Smith & Wesson Brands Inc	20250428	9.52	9.61	9.31	9.48	308995	9.48	down	down	correct
SWIM.US	Latham Group Inc	20250428	5.61	5.7	5.42	5.52	426182	5.52	down	down	correct
SWKH.US	SWK Holdings Corporation	20250428	14.6	14.87	14.3	14.54	59781	14.54	down	down	correct
SWKS.US	Skyworks Solutions Inc	20250428	60.92	62.43	60.8	62.11	2142069	62.11	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20250428	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20250428	10	10	10	10	0	10
SWTX.US	SpringWorks Therapeutics Inc	20250428	46.12	46.2	46.06	46.18	79825430	46.18	up	up	correct
SXTC.US	China SXT Pharmaceuticals Inc	20250428	2.56	2.7	2.0609	2.43	1634006	2.43	down	down	correct
SY.US	So	20250428	0.839	0.86	0.81	0.824	27596	0.824	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20250428	74.99	75.248	73	74.19	121014	74.19	down	down	correct
SYBX.US	Synlogic Inc	20250428	1.2	1.2	1.05	1.12	9828	1.12	down	down	correct
SYNA.US	Synaptics Incorporated	20250428	56.44	57.3915	55.13	56.27	364529	56.27	down	down	correct
SYPR.US	Sypris Solutions Inc	20250428	1.7	1.7	1.65	1.68	3848	1.68	down	up	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20250428	0.026	0.032	0.0234	0.026	306886	0.026
SYTA.US	Siyata Mobile Inc	20250428	1.2	1.33	1.12	1.13	654367	1.13	down	up	incorrect
SYTAW.US	Siyata Mobile Inc	20250428	0.0403	0.0404	0.0403	0.0404	3224	0.0404	up	down	incorrect
SZZLU.US	Sizzle Acquisition Corp. Unit	20250428	10.005	10.02	10	10.015	325200	10.015	up	down	incorrect
TACT.US	TransAct Technologies Incorporated	20250428	3.385	3.4999	3.27	3.4	6505	3.4	up	up	correct
TAIT.US	Taitron Components Incorporated	20250428	2.21	2.27	2.18	2.1905	4391	2.1905	down	down	correct
TAKMX.US	TAKMX	20250428	8.36	8.36	8.36	8.36	0	8.36
TALK.US	Talkspace Inc	20250428	3.14	3.2	3.055	3.1	813309	3.1	down	down	correct
TALKW.US	Talkspace Inc	20250428	0.1001	0.1099	0.1001	0.1099	9556	0.1099	up	up	correct
TANH.US	Tantech Holdings Ltd	20250428	2.2583	2.3085	2.16	2.16	43241	2.16	down	down	correct
TAOP.US	Taoping Inc	20250428	0.2459	0.2562	0.2212	0.2277	272913	0.2277	down	down	correct
TARA.US	Protara Therapeutics Inc	20250428	4.09	4.09	3.11	3.52	2631767	3.52	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20250428	50.1	50.5	47.965	49.72	685350	49.72	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20250428	13.8	14.05	13.76	14	241309	14	up	up	correct
TATT.US	TAT Technologies Ltd	20250428	25.81	28.19	25.6	28.08	126736	28.08	up	up	correct
TAYD.US	Taylor Devices Inc	20250428	30.69	30.88	30.66	30.77	10995	30.77	up	up	correct
TBBK.US	The Bancorp Inc	20250428	47.79	48.33	47.09	47.71	476742	47.71	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20250428	3	3.05	2.98	3.01	1590763	3.01	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20250428	0.18	0.2	0.175	0.2	2687	0.2	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20250428	17.86	17.98	17.65	17.85	71800	17.85	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20250428	1.925	1.925	1.925	1.925	0	1.925
TBPH.US	Theravance Biopharma Inc	20250428	9.79	9.8	9.62	9.75	187457	9.75	down	down	correct
TC.US	TuanChe ADR	20250428	0.6413	0.65	0.6	0.6499	16967	0.6499	up	up	correct
TCBC.US	TC Bancshares Inc. Common Stock	20250428	15.15	15.2	15.15	15.2	4920	15.2	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20250428	67.89	68.8075	67.57	68.54	457187	68.54	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20250428	19.9	19.9	19.85	19.9	3500	19.9
TCBK.US	TriCo Bancshares	20250428	38.4	38.77	37.84	38.61	116590	38.61	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20250428	15.268	15.325	15.25	15.325	1710	15.325	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20250428	28.51	30.06	28.09	28.78	119751	28.78	up	up	correct
TCCO.US	Technical Communications Corporation	20250428	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20250428	14.56	14.61	13.99	14.17	126915	14.17	down	down	correct
TCOM.US	Trip.com Group Limited	20250428	58.08	59.1	58.08	58.62	2369281	58.62	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20250428	0.0322	0.0322	0.0322	0.0322	0	0.0322
TCPC.US	BlackRock TCP Capital Corp	20250428	7.03	7.12	7.03	7.1	284538	7.1	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20250428	1.6	1.63	1.55	1.6	260194	1.6
TCX.US	Tucows Inc	20250428	16.42	16.42	15.93	16.26	12257	16.26	down	down	correct
TDAC.US	Trident Acquisitions Corp	20250428	10.15	10.15	10.13	10.15	103800	10.15
TDACU.US	Trident Acquisitions Corp	20250428	10.2	10.2	10.2	10.2	100	10.2
TDS.US	PV	20250428	17.82	18.15	17.71	18.15	37892	18.15	up	up	correct
TDUP.US	ThredUp Inc	20250428	4.26	4.465	4.16	4.29	2084002	4.29	up	up	correct
TEAM.US	Atlassian Corporation Plc	20250428	230.36	231.97	226.91	229.83	1722900	229.83	down	down	correct
TECH.US	Bio	20250428	50.36	51.53	49.74	50.25	1556300	50.25	down	down	correct
TECTP.US	Tectonic Financial Inc	20250428	10.608	10.608	10.608	10.608	0	10.3339
TELA.US	TELA Bio Inc	20250428	0.9461	1	0.9461	0.9593	95452	0.9593	up	up	correct
TENB.US	Tenable Holdings Inc	20250428	32.98	33.29	32.76	33.11	865906	33.11	up	up	correct
TENX.US	Tenax Therapeutics Inc	20250428	5.85	5.9976	5.6396	5.8714	5752	5.8714	up	up	correct
TER.US	Teradyne Inc	20250428	76.46	78.64	75.34	76.83	4841578	76.83	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20250428	2.91	3.06	2.87	2.94	507957	2.94	up	up	correct
TFC.US	PR	20250428	19.11	19.17	19.06	19.1575	49069	18.8625	up	up	correct
TFSL.US	TFS Financial Corporation	20250428	12.98	13.03	12.865	12.99	269288	12.99	up	up	correct
TGLS.US	Tecnoglass Inc	20250428	71.89	73.01	71.06	71.8	221600	71.8	down	down	correct
TGTX.US	TG Therapeutics Inc	20250428	41.82	42.459	40.95	42.03	1785036	42.03	up	up	correct
TH.US	Target Hospitality Corp	20250428	6.35	6.41	6.22	6.25	229791	6.25	down	down	correct
THFF.US	First Financial Corporation	20250428	47.65	49.27	47.65	49.18	63756	49.18	up	up	correct
THRM.US	Gentherm Incorporated	20250428	24.74	25.09	24.385	24.69	647956	24.69	down	down	correct
THRY.US	Thryv Holdings Inc	20250428	13.43	13.77	13.22	13.73	807055	13.73	up	up	correct
THTX.US	Theratechnologies Inc	20250428	2.8	2.93	2.72	2.87	538768	2.87	up	up	correct
TIGO.US	Millicom International Cellular S.A	20250428	32.85	34.23	32.67	33.95	937400	33.95	up	up	correct
TIGR.US	UP Fintech Holding Limited	20250428	7.65	8.32	7.59	8.25	6177441	8.25	up	up	correct
TIL.US	Instil Bio Inc	20250428	13.27	13.4652	12.01	12.44	560112	12.44	down	down	correct
TILE.US	Interface Inc	20250428	18.77	19	18.44	18.7	319000	18.7	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20250428	25.33	25.33	25.33	25.33	0	25.33
TIPPX.US	Total Income + Real Estate Fund CL C	20250428	23.82	23.82	23.82	23.82	0	23.82
TIPRX.US	Totl In Rl Est A	20250428	25.84	25.84	25.84	25.84	0	25.84
TIPT.US	Tiptree Inc	20250428	22	22.33	21.88	22.16	108303	22.16	up	up	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20250428	26.63	26.63	26.63	26.63	0	26.63
TIRX.US	Tian Ruixiang Holdings Ltd	20250428	1.43	1.5014	1.43	1.5	29220	1.5	up	up	correct
TITN.US	Titan Machinery Inc	20250428	17.12	17.38	16.55	16.97	244121	16.97	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20250428	6.93	6.95	6.3	6.47	261658	6.47	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20250428	6.51	6.725	6.38	6.71	346002	6.71	up	up	correct
TLF.US	Tandy Leather Factory Inc	20250428	2.9336	2.9336	2.85	2.852	4306	2.852	down	down	correct
TLRY.US	Tilray Inc	20250428	0.4995	0.504	0.4671	0.4769	15569570	0.4769	down	down	correct
TLS.US	Telos Corporation	20250428	2.69	2.71	2.57	2.67	229192	2.67	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20250428	1.33	1.36	1.23	1.31	278579	1.31	down	down	correct
TMC.US	TMC the metals company Inc	20250428	3.28	3.69	3.265	3.31	15387780	3.31	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20250428	6.74	7.0955	6.615	6.9	368409	6.9	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20250428	0.728	0.804	0.686	0.734	148300	0.734	up	up	correct
TMDX.US	TransMedics Group Inc	20250428	93.9	95.705	88.5	90.19	1130548	90.19	down	down	correct
TMUS.US	T	20250428	231.69	237.32	231.54	236.77	5825856	236.77	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20250428	18.08	18.215	17.25	17.47	1140893	17.47	down	down	correct
TNGX.US	Bctg Acquisition Corp	20250428	1.46	1.505	1.42	1.49	634000	1.49	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20250428	17.49	17.8436	16.7	17.03	515068	17.03	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20250428	0.49	0.51	0.48	0.4838	1684703	0.4838	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20250428	3.36	3.4488	2.79	2.91	1645673	2.91	down	down	correct
TOIIW.US	The Oncology Institute Inc	20250428	0.0725	0.096	0.0725	0.096	10929	0.096	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20250428	0.805	0.84	0.765	0.81	10882	0.81	up	up	correct
TOPS.US	Top Ships Inc	20250428	6	6.07	5.93	5.93	5222	5.93	down	down	correct
TOUR.US	Tuniu Corporation	20250428	0.93	0.9651	0.93	0.931	252969	0.931	up	up	correct
TOWN.US	TowneBank	20250428	32.98	33.04	32.605	32.9	172817	32.9	down	down	correct
TPIC.US	TPI Composites Inc	20250428	0.9	0.9338	0.8909	0.9279	324191	0.9279	up	up	correct
TPST.US	Tempest Therapeutics Inc	20250428	7.95	8.16	7.68	7.83	53421	7.83	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20250428	8.88	9.11	8.58	8.87	104304	8.87	down	down	correct
TREE.US	LendingTree Inc	20250428	51.68	52.27	50.81	52.11	318379	52.11	up	up	correct
TRIB.US	Trinity Biotech plc	20250428	0.71	0.7777	0.71	0.7599	115743	0.7599	up	up	correct
TRIN.US	Trinity Capital Inc	20250428	14.83	15.02	14.76	14.84	323046	14.84	up	up	correct
TRIP.US	TripAdvisor Inc	20250428	12.7	13.07	12.57	12.82	1553687	12.82	up	up	correct
TRMB.US	Trimble Inc	20250428	61.81	62.49	60.775	61.45	1438381	61.45	down	down	correct
TRMD.US	TORM plc	20250428	16.28	16.43	16.179	16.26	481600	16.26	down	down	correct
TRMK.US	Trustmark Corporation	20250428	33.44	33.935	33.27	33.68	372273	33.68	up	up	correct
TRNS.US	Transcat Inc	20250428	84.67	85.88	79.95	80.98	98371	80.98	down	down	correct
TROO.US	TROOPS Inc	20250428	0.514	0.545	0.5	0.521	15818	0.521	up	up	correct
TROW.US	T. Rowe Price Group Inc	20250428	88.44	89.7345	87.84	88.73	1251450	88.73	up	up	correct
TRS.US	TriMas Corporation	20250428	21.43	21.76	20.95	20.99	745819	20.9559	down	down	correct
TRST.US	TrustCo Bank Corp NY	20250428	30.44	30.715	30.11	30.54	69975	30.54	up	up	correct
TRTN.US	PE	20250428	18.5	18.68	18.5	18.66	4729	18.66	up	up	correct
TRUE.US	TrueCar Inc	20250428	1.55	1.6	1.51	1.57	202111	1.57	up	up	correct
TRUP.US	Trupanion Inc	20250428	36.6	37.69	36.27	37.6	531926	37.6	up	up	correct
TRVG.US	trivago N.V	20250428	3.7	4.12	3.63	4.12	114840	4.12	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20250428	6.54	6.7	6.39	6.59	1490220	6.59	up	up	correct
TRVN.US	Trevena Inc	20250428	1.195	1.195	1.195	1.195	21	1.195
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20250428	15.48	16.18	15.48	16.06	71736	16.06	up	up	correct
TSBK.US	Timberland Bancorp Inc	20250428	29.49	30.63	29.34	30.63	16876	30.3767	up	up	correct
TSCO.US	Tractor Supply Company	20250428	49.92	50.32	48.25	49	6417600	49	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20250428	37.24	37.515	36.38	36.82	332374	36.82	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20250428	1.76	1.895	1.74	1.8	1743200	1.8	up	up	correct
TSIFX.US	TSIFX	20250428	6.69	6.69	6.69	6.69	0	6.69
TSLA.US	Tesla Inc	20250428	288.98	294.86	272.42	285.88	151731812	285.88	down	down	correct
TSVT.US	2seventy bio Inc	20250428	4.98	4.99	4.98	4.99	287064	4.99	up	up	correct
TTD.US	The Trade Desk Inc	20250428	54.11	55.15	53.32	54.4	5186930	54.4	up	up	correct
TTEC.US	TTEC Holdings Inc	20250428	4.23	4.4	3.98	4.01	187888	4.01	down	down	correct
TTEK.US	Tetra Tech Inc	20250428	31.28	31.6	30.74	31.2	2170900	31.2	down	down	correct
TTGT.US	TechTarget Inc	20250428	7.73	8.28	7.63	7.88	275891	7.88	up	down	incorrect
TTMI.US	TTM Technologies Inc	20250428	20.31	20.645	19.87	20.28	633622	20.28	down	up	incorrect
TTNP.US	Titan Pharmaceuticals Inc	20250428	3.98	4.07	3.58	3.84	18457	3.84	down	up	incorrect
TTOO.US	T2 Biosystems Inc	20250428	0.123	0.134	0.105	0.114	252400	0.114	down	up	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20250428	5.71	5.8	5.5427	5.68	67820	5.68	down	up	incorrect
TTWO.US	Take	20250428	227.25	228.995	223.59	225.55	2071652	225.55	down	up	incorrect
TURN.US	180 Degree Capital Corp	20250428	3.9	4.21	3.78	3.99	127063	3.99	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20250428	2.6	2.61	2.395	2.585	261227	2.585	down	up	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20250428	9.99	10	9.99	9.99	723200	9.99
TVTX.US	Travere Therapeutics Inc	20250428	18.36	19.49	18.145	19.36	2369513	19.36	up	down	incorrect
TW.US	Tradeweb Markets Inc	20250428	136.22	137.54	135.08	136.49	800200	136.49	up	up	correct
TWIN.US	Twin Disc Incorporated	20250428	6.88	7	6.62	6.75	50452	6.75	down	down	correct
TWST.US	Twist Bioscience Corporation	20250428	40.27	41.17	38.6884	39.9	798850	39.9	down	down	correct
TXG.US	10x Genomics Inc	20250428	8.48	8.69	8.27	8.48	3178683	8.48
TXMD.US	TherapeuticsMD Inc	20250428	1.13	1.2265	1.11	1.22	49461	1.22	up	up	correct
TXN.US	Texas Instruments Incorporated	20250428	163.35	163.54	159.72	162.44	5170500	161.0659	down	up	incorrect
TXRH.US	Texas Roadhouse Inc	20250428	162.93	167.06	161.6375	166.66	1866655	166.66	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20250428	10.07	10.43	9.95	10.34	224883	10.34	up	down	incorrect
TZOO.US	Travelzoo	20250428	13.44	13.8753	12.24	12.52	296261	12.52	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20250428	68.68	70.57	68.28	68.84	4957300	68.84	up	down	incorrect
UBCP.US	United Bancorp Inc	20250428	12.9	12.9	12.9	12.9	448	12.9
UBFO.US	United Security Bancshares	20250428	8.7	8.91	8.7	8.91	16336	8.91	up	down	incorrect
UBOH.US	United Bancshares Inc	20250428	25.5	26.5	24.75	24.75	400	24.75	down	down	correct
UBSI.US	United Bankshares Inc	20250428	34.19	34.4	33.74	34.2	746176	34.2	up	up	correct
UBX.US	Unity Biotechnology Inc	20250428	0.97	0.9999	0.97	0.9808	48346	0.9808	up	up	correct
UCL.US	uCloudlink Group Inc	20250428	1.05	1.3195	1.05	1.25	128071	1.25	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20250428	22.33	22.99	21.79	22.3	737979	22.3	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20250428	6.95	6.99	6.76	6.95	816961	6.95
UEIC.US	Universal Electronics Inc	20250428	4.895	4.895	4.7	4.74	44915	4.74	down	down	correct
UFCS.US	United Fire Group Inc	20250428	27.57	28.165	27.28	27.82	103059	27.82	up	up	correct
UFPI.US	UFP Industries Inc	20250428	107.19	108.26	106.03	106.58	414090	106.58	down	down	correct
UFPT.US	UFP Technologies Inc	20250428	208.39	213.775	206.01	209.8	146256	209.8	up	up	correct
UG.US	United	20250428	8.32	8.3606	7.8001	7.9	13724	7.9	down	down	correct
UGRO.US	urban	20250428	0.4578	0.49	0.4407	0.45	198438	0.45	down	down	correct
UHAL.US	AMERCO	20250428	60.47	61.2	60.14	60.91	84800	60.91	up	up	correct
UK.US	Ucommune International Ltd	20250428	1.1106	1.1199	1.07	1.1099	10689	1.1099	down	down	correct
UKOMW.US	Ucommune International Ltd	20250428	0.01	0.01	0.01	0.01	1001	0.01
ULBI.US	Ultralife Corporation	20250428	4.57	4.6428	4.38	4.49	49088	4.49	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20250428	3.23	3.3756	3.14	3.19	4777925	3.19	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20250428	25.44	25.62	22.86	22.86	155783	22.86	down	down	correct
ULTA.US	Ulta Beauty Inc	20250428	383.06	387.11	377.58	386.44	778312	386.44	up	up	correct
UMBF.US	UMB Financial Corporation	20250428	94.96	96.345	93.66	95.93	465949	95.93	up	up	correct
UNB.US	Union Bankshares Inc	20250428	34.51	34.65	33.87	34.16	8807	34.16	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20250428	0.65	0.658	0.63	0.649	239600	0.649	down	down	correct
UNIT.US	Uniti Group Inc	20250428	4.76	4.89	4.75	4.88	1873854	4.88	up	up	correct
UNTY.US	Unity Bancorp Inc	20250428	41.31	41.9199	41.19	41.81	18673	41.81	up	up	correct
UONE.US	Urban One Inc	20250428	1.39	1.64	1.39	1.58	39598	1.58	up	up	correct
UONEK.US	Urban One Inc	20250428	0.52	0.5275	0.491	0.5001	84745	0.5001	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20250428	4.68	6.9299	4.3	5.95	6983438	5.95	up	up	correct
UPLD.US	Upland Software Inc	20250428	2.37	2.44	2.27	2.38	73086	2.38	up	up	correct
UPST.US	Upstart Holdings Inc	20250428	49	49.34	46.63	48.1	4517426	48.1	down	down	correct
UPWK.US	Upwork Inc	20250428	13.56	13.75	13.295	13.44	910945	13.44	down	down	correct
URBN.US	Urban Outfitters Inc	20250428	52.26	52.85	51.29	52.67	1717500	52.67	up	up	correct
URGN.US	UroGen Pharma Ltd	20250428	10.06	11.68	10.0501	11.26	2322961	11.26	up	up	correct
UROY.US	Uranium Royalty Corp	20250428	1.84	1.9	1.81	1.89	1901878	1.89	up	up	correct
USAU.US	U.S. Gold Corp	20250428	9.62	10.34	9.6	10.32	413473	10.32	up	up	correct
USCB.US	US Century Bank	20250428	16.21	16.72	16.21	16.72	16031	16.72	up	up	correct
USEG.US	U.S. Energy Corp	20250428	1.18	1.2152	1.15	1.17	112194	1.17	down	down	correct
USIO.US	Usio Inc	20250428	1.61	1.6756	1.5807	1.63	95216	1.63	up	up	correct
USLM.US	United States Lime & Minerals Inc	20250428	91.99	94.21	90.845	92.53	72011	92.53	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20250428	22	22	22	22	0	22
USQSX.US	USQ Core Real Estate Fund	20250428	22.13	22.13	22.13	22.13	0	22.13
UTHR.US	United Therapeutics Corporation	20250428	294.55	298.6799	293.705	297.04	410282	297.04	up	up	correct
UTMD.US	Utah Medical Products Inc	20250428	52.202	52.21	51.46	52.21	16139	52.21	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20250428	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20250428	2.41	2.5	2.4	2.4	1050	2.4	down	down	correct
UVSP.US	Univest Financial Corporation	20250428	29.14	29.61	28.758	29.43	162394	29.2145	up	up	correct
UXIN.US	Uxin Limited	20250428	4.61	4.75	4.46	4.59	9929	4.59	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20250428	35.25	35.4959	34.8095	35.29	4273	35.29	up	down	incorrect
VALN.US	Valneva SE	20250428	6.61	7	6.31	6.57	29789	6.57	down	up	incorrect
VALU.US	Value Line Inc	20250428	39.47	41.65	39.18	41.18	14047	41.18	up	down	incorrect
VAXX.US	Vaxxinity Inc. Class A Common Stock	20250428	0.0002	0.015	0.0002	0.015	346	0.015	up	down	incorrect
VBNK.US	VersaBank Common Shares	20250428	10.8	11.165	10.8	11.04	91112	11.04	up	down	incorrect
VBTX.US	Veritex Holdings Inc	20250428	23.3	23.8	23.055	23.35	348439	23.1293	up	down	incorrect
VC.US	Visteon Corporation	20250428	79.21	81.29	79.02	80.22	372365	80.22	up	down	incorrect
VCEL.US	Vericel Corporation	20250428	40.01	40.51	38.34	38.74	447174	38.74	down	down	correct
VCMIX.US	Versus Capital Multi	20250428	24.13	24.13	24.13	24.13	0	24.13
VCNX.US	Vaccinex Inc	20250428	0.98	1.04	0.55	0.67	6900	0.67	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20250428	28.53	28.53	28.53	28.53	0	28.53
VCTR.US	Victory Capital Holdings Inc	20250428	57.95	59.2099	57.18	57.91	233141	57.91	down	down	correct
VCYT.US	Veracyte Inc	20250428	32.38	32.85	30.99	31.67	722950	31.67	down	down	correct
VECO.US	Veeco Instruments Inc	20250428	19.24	19.5984	18.88	19.095	359383	19.095	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20250428	2.36	2.6699	2.3	2.53	45068	2.53	up	up	correct
VEON.US	VEON Ltd	20250428	45.1	48.7	44.99	45.6	420031	45.6	up	up	correct
VERA.US	Vera Therapeutics Inc	20250428	23.34	23.9	23.11	23.41	472841	23.41	up	up	correct
VERB.US	Verb Technology Company Inc	20250428	4.83	4.87	4.52	4.61	62185	4.61	down	down	correct
VERI.US	Veritone Inc	20250428	2.25	2.3254	2.06	2.07	569088	2.07	down	down	correct
VERO.US	Venus Concept Inc	20250428	2.49	2.55	2.4	2.51	89253	2.51	up	up	correct
VERU.US	Veru Inc	20250428	0.5332	0.545	0.514	0.5239	547839	0.5239	down	down	correct
VERV.US	Verve Therapeutics Inc. Common Stock	20250428	5.75	6.0996	5.65	5.73	2286447	5.73	down	down	correct
VERX.US	Vertex Inc	20250428	39.99	40.525	38.95	39.35	893602	39.35	down	down	correct
VFF.US	Village Farms International Inc	20250428	0.74	0.74	0.6938	0.706	305812	0.706	down	down	correct
VFLEX.US	VFLEX	20250428	26.76	26.76	26.76	26.76	0	26.76
VG.US	Vonage Holdings Corp	20250428	8.56	8.76	8.33	8.63	5650400	8.63	up	up	correct
VIASP.US	Via Renewables Inc	20250428	23.375	24	23.375	23.75	6600	23.75	up	up	correct
VIAV.US	Viavi Solutions Inc	20250428	10.49	10.66	10.42	10.52	1555297	10.52	up	up	correct
VICR.US	Vicor Corporation	20250428	51.81	53.2299	49.88	51.53	168596	51.53	down	down	correct
VINC.US	Vincerx Pharma Inc	20250428	0.0555	0.06	0.05	0.0502	118408	0.0502	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20250428	9.59	9.73	9.47	9.695	27804	9.695	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20250428	1.31	1.34	1.28	1.3	82312	1.3	down	down	correct
VIR.US	Vir Biotechnology Inc	20250428	6.12	6.3	5.965	6.1	1001924	6.1	down	down	correct
VIRC.US	Virco Mfg. Corporation	20250428	9.44	9.63	9.19	9.24	88020	9.24	down	down	correct
VIRT.US	Virtu Financial Inc	20250428	38.88	39.29	38.28	39.2	1218828	39.2	up	up	correct
VIRX.US	Viracta Therapeutics Inc	20250428	0.0156	0.0216	0.0156	0.0193	27513	0.0193	up	up	correct
VISL.US	Vislink Technologies Inc	20250428	2.38	2.4	2.33	2.33	2642	2.33	down	down	correct
VITL.US	Vital Farms Inc	20250428	33.36	33.91	32.485	33.64	629775	33.64	up	up	correct
VIVE.US	Viveve Medical Inc	20250428	0.0002	0.0002	0.0002	0.0002	0	0.0002
VKTX.US	Viking Therapeutics Inc	20250428	25.11	26.42	24.32	25.94	3460852	25.94	up	up	correct
VLCN.US	Volcon Inc. Common stock	20250428	0.8138	0.839	0.7912	0.821	43078	0.821	up	up	correct
VLGEA.US	Village Super Market Inc	20250428	35.5	35.75	34.7901	35.55	34230	35.55	up	up	correct
VLN.US	WT	20250428	0.0592	0.0592	0.0592	0.0592	303	0.0592
VLY.US	Valley National Bancorp	20250428	8.58	8.685	8.51	8.63	6976496	8.63	up	up	correct
VLYPO.US	Valley National Bancorp	20250428	24.46	24.75	24.28	24.66	7600	24.66	up	up	correct
VLYPP.US	Valley National Bancorp	20250428	23.96	24.8	23.96	24.8	8000	24.8	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20250428	6.26	6.45	6	6.09	12682	6.09	down	down	correct
VMD.US	Viemed Healthcare Inc	20250428	7.04	7.12	6.93	7.07	119400	7.07	up	up	correct
VMEO.US	Vimeo Inc	20250428	5.19	5.24	5.03	5.04	868300	5.04	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20250428	4.26	4.3152	4.22	4.3	446058	4.3	up	up	correct
VNET.US	21Vianet Group Inc	20250428	5.37	5.63	5.29	5.44	2032700	5.44	up	up	correct
VNO.US	PO	20250428	14.39	14.66	14.34	14.65	17445	14.65	up	up	correct
VNOM.US	Viper Energy Partners LP	20250428	41.72	42.26	41.33	42.12	624100	42.12	up	up	correct
VOD.US	Vodafone Group Plc	20250428	9.43	9.58	9.41	9.57	15235000	9.57	up	up	correct
VOR.US	Vor Biopharma Inc	20250428	0.743	0.743	0.693	0.698	121300	0.698	down	down	correct
VRA.US	Vera Bradley Inc	20250428	1.96	2	1.89	1.93	139500	1.93	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20250428	1.13	1.145	1.09	1.12	58100	1.12	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20250428	0.495	0.495	0.45	0.464	231300	0.464	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20250428	13.4	13.96	13.27	13.53	683510	13.53	up	up	correct
VREX.US	Varex Imaging Corporation	20250428	8.65	8.73	8.355	8.5	371800	8.5	down	down	correct
VRM.US	Vroom Inc	20250428	38.5	41.034	38.5	38.79	12000	38.79	up	up	correct
VRME.US	VerifyMe Inc	20250428	0.745	0.78	0.745	0.7598	54400	0.7598	up	up	correct
VRNA.US	Verona Pharma plc	20250428	66.1	69.315	65.6	68.83	2238300	68.83	up	up	correct
VRNS.US	Varonis Systems Inc	20250428	42.21	42.688	41.8	42.21	696500	42.21
VRNT.US	Verint Systems Inc	20250428	18.28	18.5	17.9	18.22	780800	18.22	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20250428	0.246	0.32	0.246	0.258	18300	0.258	up	up	correct
VRRM.US	Verra Mobility Corporation	20250428	22.02	22.55	21.71	21.99	1387700	21.99	down	down	correct
VRSK.US	Verisk Analytics Inc	20250428	285.86	289.17	283.68	288.41	777100	288.41	up	up	correct
VRSN.US	VeriSign Inc	20250428	274.91	279.94	273.1	276.19	1123900	276.19	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20250428	153.27	155.77	152	154.25	45868	152.0031	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20250428	495.4	498.65	490.37	496.49	1503300	496.49	up	up	correct
VS.US	Versus Systems Inc	20250428	1.97	2.0383	1.97	2.03	5187	2.03	up	up	correct
VSAT.US	Viasat Inc	20250428	9.12	9.65	9.1	9.37	2066900	9.37	up	up	correct
VSEC.US	VSE Corporation	20250428	114.42	117.775	113.57	114.22	211798	114.1203	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20250428	5.52	5.52	5.52	5.52	0	5.52
VSLCX.US	Invesco Senior Loan Fund Class C	20250428	5.53	5.53	5.53	5.53	0	5.53
VSSYW.US	Versus Systems Inc	20250428	0.046	0.047	0.046	0.046	2500	0.046
VSTA.US	Vasta Platform Limited	20250428	4.9	5.098	4.77	4.81	86305	4.81	down	down	correct
VSTM.US	Verastem Inc	20250428	7.62	7.85	6.85	6.99	2158600	6.99	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20250428	2.24	2.33	2.23	2.29	68200	2.29	up	up	correct
VTRS.US	Viatris Inc	20250428	8.13	8.35	8.12	8.25	11151200	8.25	up	up	correct
VTSI.US	VirTra Inc	20250428	4.03	4.25	3.94	4.18	82800	4.18	up	up	correct
VTVT.US	vTv Therapeutics Inc	20250428	22.28	23.198	22.28	23.17	2800	23.17	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20250428	1.2	1.25	1.18	1.24	658800	1.24	up	up	correct
VUZI.US	Vuzix Corporation	20250428	1.88	1.98	1.85	1.95	859700	1.95	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20250428	2.69	2.736	2.598	2.68	38300	2.68	down	down	correct
VVPR.US	VivoPower International PLC	20250428	2.93	3.15	2.87	2.94	237900	2.94	up	up	correct
VXRT.US	Vaxart Inc	20250428	0.4382	0.4777	0.43	0.4472	5450092	0.4472	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20250428	3.47	3.54	3.44	3.53	164500	3.53	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20250428	1.45	1.54	1.36	1.44	212700	1.44	down	down	correct
WABC.US	Westamerica Bancorporation	20250428	48.37	48.78	48.238	48.62	135027	48.1692	up	up	correct
WAFD.US	Washington Federal Inc	20250428	28.31	28.66	27.91	28.24	357800	28.24	down	down	correct
WAFDP.US	Washington Federal Inc	20250428	16.2	16.25	16.08	16.25	25500	16.25	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20250428	1.39	1.495	1.39	1.43	14300	1.43	up	up	correct
WAL.US	PA	20250428	20.91	20.91	20.7163	20.9	18419	20.9	down	down	correct
WALD.US	Waldencast Acquisition Corp	20250428	2.69	2.785	2.64	2.69	65100	2.69
WALDW.US	Waldencast Acquisition Corp	20250428	0.12	0.12	0.12	0.12	0	0.12
WASH.US	Washington Trust Bancorp Inc	20250428	27.78	27.93	27.23	27.83	137400	27.83	up	up	correct
WATT.US	Energous Corporation	20250428	0.2964	0.3022	0.285	0.2868	264546	0.2868	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20250428	6.3	6.6	6.3	6.58	25600	6.58	up	up	correct
WB.US	Weibo Corporation	20250428	8.05	8.22	8.05	8.18	457100	8.18	up	up	correct
WBA.US	Walgreens Boots Alliance Inc	20250428	11	11.01	10.92	10.97	7737400	10.97	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20250428	32.77	32.97	32.301	32.75	62500	32.75	down	down	correct
WDAY.US	Workday Inc	20250428	239.36	241.31	237	239.82	898500	239.82	up	up	correct
WDC.US	Western Digital Corporation	20250428	40.59	41.125	40.18	40.91	5916486	40.91	up	up	correct
WDFC.US	WD	20250428	223.37	223.79	220.76	223.03	76100	223.03	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20250428	3.36	3.36	3.36	3.36	0	3.36
WEN.US	The Wendy's Company	20250428	12.84	12.92	12.63	12.8	3005236	12.8	down	down	correct
WERN.US	Werner Enterprises Inc	20250428	27.69	28.15	27.5	28.04	1073500	28.04	up	up	correct
WEYS.US	Weyco Group Inc	20250428	28.4	29.03	28.06	28.31	14500	28.31	down	down	correct
WFC.US	PD	20250428	17.23	17.29	17.14	17.16	106455	17.16	down	down	correct
WFCF.US	Where Food Comes From Inc	20250428	11.43	11.43	11.43	11.43	528	11.43
WFCPX.US	Wells Fargo & Co Non	20250428	16.92	16.92	16.92	16.92	0	16.92
WFRD.US	Weatherford International plc Ordinary Shares	20250428	42.84	43.549	41.8	42.12	1662710	41.8782	down	down	correct
WHF.US	WhiteHorse Finance Inc	20250428	9.82	9.92	9.74	9.84	48700	9.84	up	up	correct
WHLM.US	Wilhelmina International Inc	20250428	3.65	3.65	3.65	3.65	0	3.65
WHLR.US	Wheeler Real Estate Investment Trust Inc	20250428	1.2	1.2	1.11	1.13	610600	1.13	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20250428	32.915	34.34	32.915	34.03	1500	34.03	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20250428	3.993	3.993	3.993	3.993	100	3.993
WILC.US	G. Willi	20250428	15.36	15.67	14.57	15	5200	15	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20250428	5.26	5.35	4.89	4.91	392859	4.91	down	down	correct
WINA.US	Winmark Corporation	20250428	365.58	365.58	357.93	364.27	20500	364.27	down	down	correct
WING.US	Wingstop Inc	20250428	228.77	230.42	221.71	224.67	840100	224.67	down	down	correct
WINT.US	Windtree Therapeutics Inc	20250428	1.18	1.23	1.11	1.14	119500	1.14	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20250428	12.62	12.62	12.62	12.62	0	12.62
WINVR.US	WinVest Acquisition Corp. Right	20250428	0.13	0.13	0.0701	0.13	56816	0.13
WINVU.US	WinVest Acquisition Corp Unit	20250428	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20250428	166.45	167.06	163.39	164.78	595100	164.78	down	up	incorrect
WKEY.US	WISeKey International Holding AG	20250428	3.79	3.89	3.67	3.77	64779	3.77	down	up	incorrect
WKHS.US	Workhorse Group Inc	20250428	1.17	1.22	1.14	1.18	588400	1.18	up	down	incorrect
WKSP.US	Worksport Ltd. Common Stock	20250428	2.84	3.15	2.76	3.08	95500	3.08	up	down	incorrect
WLDN.US	Willdan Group Inc	20250428	38.5	39.5	38.22	39.4	112800	39.4	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20250428	148.37	150.35	147.55	150	22500	150	up	down	incorrect
WMG.US	Warner Music Group Corp	20250428	29.79	30.09	29.52	29.63	1128600	29.63	down	down	correct
WMPN.US	William Penn Bancorporation	20250428	11.9	12.18	11.9	12.12	34850	12.12	up	up	correct
WNEB.US	Western New England Bancorp Inc	20250428	9.13	9.21	9	9.17	79101	9.1022	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20250428	2.09	2.25	2	2.2	194931	2.2	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20250428	3.1	3.275	3.07	3.16	3634100	3.16	up	up	correct
WORX.US	SCWorx Corp	20250428	0.567	0.606	0.567	0.598	32300	0.598	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20250428	2.98	2.99	2.85	2.85	9500	2.85	down	down	correct
WRAP.US	Wrap Technologies Inc	20250428	1.54	1.599	1.507	1.52	43500	1.52	down	down	correct
WRLD.US	World Acceptance Corporation	20250428	134.6	138.71	134	137.3	32800	137.3	up	up	correct
WSBC.US	WesBanco Inc	20250428	29.7	30.1	29.39	29.79	562500	29.79	up	up	correct
WSBCP.US	WesBanco Inc	20250428	25.2	25.2	25.1	25.2	6100	24.7782
WSBF.US	Waterstone Financial Inc	20250428	11.98	12.13	11.92	12.08	44700	12.08	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20250428	25.3	25.566	24.32	24.82	1756900	24.82	down	down	correct
WSFS.US	WSFS Financial Corporation	20250428	51.66	52.56	51.25	52.25	333153	52.0852	up	up	correct
WTBA.US	West Bancorporation Inc	20250428	19.23	19.69	18.93	19.54	38623	19.2937	up	down	incorrect
WTER.US	The Alkaline Water Company Inc	20250428	0.018	0.018	0.015	0.0167	2760166	0.0167	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20250428	111.24	112.43	110.24	112.15	620100	111.6597	up	down	incorrect
WTFCM.US	Wintrust Financial Corporation	20250428	25.032	25.04	24.98	25.04	2200	25.04	up	down	incorrect
WTFCP.US	Wintrust Financial Corporation	20250428	25.08	25.13	25.08	25.1	5400	25.1	up	down	incorrect
WTW.US	Weight Watchers International Inc	20250428	304.56	306.51	299.28	303.16	804300	303.16	down	up	incorrect
WVE.US	Wave Life Sciences Ltd	20250428	6.78	7.02	6.56	6.83	1014500	6.83	up	down	incorrect
WVFC.US	WVS Financial Corp	20250428	12.35	12.35	12.35	12.35	0	12.35
WVVI.US	Willamette Valley Vineyards Inc	20250428	6.03	6.03	6	6.02	2000	6.02	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20250428	3.38	3.47	3.38	3.47	1200	3.47	up	up	correct
WW.US	WW International Inc	20250428	0.48	0.49	0.35	0.41	140276700	0.41	down	down	correct
WWD.US	Woodward Inc	20250428	181.86	183.48	178.33	181.45	891400	181.45	down	down	correct
WYNN.US	Wynn Resorts Limited	20250428	82.09	83.31	81.63	82.2	1443300	82.2	up	up	correct
XAIR.US	Beyond Air Inc	20250428	0.215	0.2184	0.1928	0.203	2264260	0.203	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20250428	2.74	2.81	2.73	2.8	6022	2.8	up	up	correct
XBIT.US	XBiotech Inc	20250428	2.92	2.94	2.78	2.88	62400	2.88	down	down	correct
XCAPX.US	ACAP Strategic Fund	20250428	23.21	23.21	23.21	23.21	0	23.21
XCUR.US	Exicure Inc	20250428	11.32	11.59	11	11	7200	11	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20250428	17.57	17.57	17.57	17.57	0	17.57
XEL.US	Xcel Energy Inc	20250428	69.11	69.68	68.46	69.58	2994500	69.58	up	up	correct
XELA.US	Exela Technologies Inc	20250428	0.31	0.4	0.31	0.38	16490	0.38	up	up	correct
XELB.US	Xcel Brands Inc	20250428	2.53	2.6	2.26	2.38	41561	2.38	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20250428	37.65	38.55	37.45	37.84	502200	37.84	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20250428	4.35	4.54	4.3	4.41	4119400	4.41	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20250428	5.54	6.63	5	5.335	286800	5.335	down	down	correct
XGN.US	Exagen Inc	20250428	6.34	6.71	5.82	6.65	228800	6.65	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20250428	9.03	9.03	9.03	9.03	0	9.03
XLO.US	Xilio Therapeutics Inc. Common Stock	20250428	0.804	0.84	0.763	0.785	155700	0.785	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20250428	25.16	26.97	25	26.78	1019800	26.78	up	up	correct
XNCR.US	Xencor Inc	20250428	10.54	10.75	10.42	10.6	388300	10.6	up	up	correct
XNET.US	Xunlei Limited	20250428	4.37	4.7	4.36	4.43	895700	4.43	up	up	correct
XOMA.US	XOMA Corporation	20250428	24.25	24.8	23.3076	24.61	22698	24.61	up	up	correct
XOMAO.US	XOMA Corporation	20250428	25.28	25.31	25.28	25.31	1500	25.31	up	up	correct
XOMAP.US	XOMA Corporation	20250428	25.84	26.08	25.84	26.08	900	26.08	up	up	correct
XONE.US	The ExOne Company	20250428	49.7	49.73	49.7	49.73	374680	49.5271	up	up	correct
XOS.US	Xos Inc	20250428	3.85	3.9799	3.62	3.84	67970	3.84	down	down	correct
XOSWW.US	Xos Equity Warrants	20250428	0.0087	0.0099	0.0087	0.0095	802	0.0095	up	up	correct
XP.US	XP Inc	20250428	16.05	16.29	15.905	16.21	6100700	16.21	up	up	correct
XPEL.US	XPEL Inc	20250428	27.43	28.125	26.96	27.26	168100	27.26	down	down	correct
XPER.US	Xperi Holding Corporation	20250428	7.37	7.45	7.27	7.37	293500	7.37
XPRTX.US	Van Kampen Senior Loan Fund Class I	20250428	5.52	5.52	5.52	5.52	0	5.52
XRAY.US	DENTSPLY SIRONA Inc	20250428	13.79	13.96	13.68	13.87	2260400	13.87	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20250428	1.16	1.16	1.02	1.06	246160	1.06	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20250428	4.28	4.42	4.26	4.39	3940500	4.39	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20250428	9.39	9.39	9.39	9.39	0	9.39
XSICX.US	Voya Senior Income Fund Class	20250428	9.36	9.36	9.36	9.36	0	9.36
XSIIX.US	ING Senior Incm Fd	20250428	9.34	9.34	9.34	9.34	0	9.34
XSIWX.US	ING Senior Incm Fd	20250428	9.4	9.4	9.4	9.4	0	9.4
XSLCX.US	Invesco Senior Loan Fund Class	20250428	5.52	5.52	5.52	5.52	0	5.52
XTLB.US	XTL Biopharmaceuticals Ltd	20250428	1.41	1.41	1.3	1.35	3100	1.35	down	up	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20250428	0.82	0.82	0.76	0.789	91600	0.789	down	up	incorrect
YGMZ.US	MingZhu Logistics Holdings Limited	20250428	1.22	1.27	1.14	1.27	139700	1.27	up	down	incorrect
YI.US	111 Inc	20250428	8.31	8.39	8.17	8.39	2400	8.39	up	down	incorrect
YJ.US	Yunji Inc	20250428	1.65	1.775	1.65	1.71	1800	1.71	up	down	incorrect
YMAB.US	Y	20250428	4.08	4.26	4.08	4.23	120600	4.23	up	down	incorrect
YORW.US	The York Water Company	20250428	34.66	34.72	34.18	34.58	36200	34.58	down	down	correct
YQ.US	17 Education & Technology Group Inc	20250428	1.78	1.99	1.72	1.89	34600	1.89	up	up	correct
YTRA.US	Yatra Online Inc	20250428	0.723	0.75	0.67	0.68	42600	0.68	down	down	correct
YY.US	JOYY Inc	20250428	41.08	41.5	40.37	41.17	336437	41.17	up	up	correct
Z.US	Zillow Group Inc	20250428	66.09	66.61	65.19	65.93	2210400	65.93	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20250428	246	250.33	239.45	243.49	1094500	243.49	down	up	incorrect
ZCMD.US	Zhongchao Inc	20250428	1.1	1.2	1.08	1.2	5600	1.2	up	down	incorrect
ZD.US	Ziff Davis Inc.	20250428	30.98	31.55	30.38	30.85	587600	30.85	down	up	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20250428	1.51	1.54	1.4	1.47	42800	1.47	down	up	incorrect
ZEUS.US	Olympic Steel Inc	20250428	31.64	31.98	30.99	31.66	61800	31.66	up	down	incorrect
ZG.US	Zillow Group Inc	20250428	65.09	65.56	64.12	64.85	266500	64.85	down	up	incorrect
ZI.US	ZoomInfo Technologies Inc	20250428	8.79	8.865	8.53	8.71	6428100	8.71	down	up	incorrect
ZION.US	Zions Bancorporation National Association	20250428	45.34	45.41	44.41	44.94	1874800	44.94	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20250428	23.08	23.08	22.67	22.875	3062	22.875	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20250428	18.8	18.8	18.8	18.8	0	18.8
ZIVOW.US	Zivo Bioscience Inc. Warrants	20250428	1.01	1.01	1.01	1.01	231	1.01
ZJZZT.US	NASDAQ TEST STOCK	20250428	23.5	23.5	23.5	23.5	150	23.5
ZKIN.US	ZK International Group Co. Ltd	20250428	1.06	1.13	1.05	1.1	16000	1.1	up	up	correct
ZLAB.US	Zai Lab Limited	20250428	31.59	32.695	31.59	32.43	1152600	32.43	up	up	correct
ZM.US	Zoom Video Communications Inc	20250428	76.27	76.641	75.66	76.16	1911600	76.16	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20250428	1.44	1.535	1.405	1.42	542600	1.42	down	down	correct
ZS.US	Zscaler Inc	20250428	219.34	221.5	216.43	219.86	2910800	219.86	up	up	correct
ZUMZ.US	Zumiez Inc	20250428	11.93	12.2	11.42	11.66	212400	11.66	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20250428	16	26.49	16	26.49	140376	26.49	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20250428	31.88	31.88	31.88	31.88	203882	31.88
ZYXI.US	Zynex Inc	20250428	2.08	2.4	2.08	2.25	339400	2.25	up	up	correct