CollectAI

close-nasdaq_stocks

2026/02/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260225	6.5	6.5	6.5	6.5	0	6.5
AACG.US	ATA Creativity Global	20260225	0.9523	1.0352	0.951	1	5573	1	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260225	9.97	9.97	9.97	9.97	700	9.97
AAIDX.US	AAIDX	20260225	20.09	20.09	20.09	20.09	0	19.9519
AAL.US	American Airlines Group Inc	20260225	13.23	13.36	13.04	13.32	50424900	13.32	up	up	correct
AAME.US	Atlantic American Corporation	20260225	2.71	2.75	2.65	2.69	9230	2.69	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260225	57.2	59.25	56.849	58.12	3649000	58.12	up	down	incorrect
AAON.US	AAON Inc	20260225	101.7	101.7	95	99.05	1124500	99.05	down	up	incorrect
AAPL.US	Apple Inc	20260225	271.78	274.94	271.05	274.23	33714300	274.23	up	up	correct
AATC.US	Image Sensing Systems Inc	20260225	5.67	5.67	5.67	5.67	111	5.67
ABCB.US	Ameris Bancorp	20260225	79.54	81.44	79.15	80.88	427600	80.88	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260225	3.36	3.39	3.135	3.19	6025309	3.19	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260225	5.43	5.58	5.25	5.3	1095000	5.3	down	down	correct
ABNB.US	Airbnb Inc	20260225	126.5	132.15	125.823	132.02	7253300	132.02	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260225	2.8	2.81	2.68	2.78	213300	2.78	down	down	correct
ABR.US	PF	20260225	22.23	22.2499	22.14	22.14	154	22.14	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260225	2.74	2.8297	2.715	2.74	1819659	2.74
ABUS.US	Arbutus Biopharma Corporation	20260225	4.5	4.69	4.5	4.6	1706956	4.6	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260225	1.4	1.4	1.352	1.36	34100	1.36	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260225	24.64	25.1	24.3	24.97	1797600	24.97	up	up	correct
ACB.US	Aurora Cannabis Inc	20260225	3.83	3.91	3.815	3.83	453900	3.83
ACET.US	Adicet Bio Inc	20260225	7.37	7.59	7.25	7.41	75094	7.41	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260225	99.36	99.51	98.13	99.36	1522000	99.36
ACGLN.US	Arch Capital Group Ltd	20260225	17.71	17.757	17.63	17.7	28000	17.4079	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260225	21.165	21.22	21.1	21.1101	9531	20.759	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260225	20.31	21.98	20.31	20.84	11696400	20.84	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20260225	4.41	4.64	4.38	4.62	487295	4.62	up	up	correct
ACIU.US	AC Immune SA	20260225	2.75	2.83	2.665	2.76	197867	2.76	up	up	correct
ACIW.US	ACI Worldwide Inc	20260225	39.2	41.66	38.84	41.48	1756600	41.48	up	down	incorrect
ACLS.US	Axcelis Technologies Inc	20260225	82.39	82.82	78.87	80.02	582500	80.02	down	down	correct
ACMR.US	ACM Research Inc	20260225	68.27	69.46	66.5	68.47	1354900	68.47	up	up	correct
ACNB.US	ACNB Corporation	20260225	50.16	51.345	49.36	51.17	44148	50.7928	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260225	3.38	3.42	3.24	3.31	1035460	3.31	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260225	41.71	42.35	41.39	42.34	212300	42.13	up	down	incorrect
ACTG.US	Acacia Research Corporation	20260225	4.05	4.075	3.985	4.07	64711	4.07	up	up	correct
ACVA.US	ACV Auctions Inc	20260225	4.88	5.01	4.45	4.51	6723220	4.51	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260225	1.68	1.69	1.41	1.55	80004	1.55	down	down	correct
ADAG.US	Adagene Inc	20260225	3.35	3.35	3.16	3.16	71979	3.16	down	down	correct
ADBE.US	Adobe Inc	20260225	253.33	257.99	250.7	257.81	5108600	257.81	up	up	correct
ADC.US	PA	20260225	17.47	17.55	17.47	17.5	10365	17.5	up	up	correct
ADI.US	Analog Devices Inc	20260225	361.02	363.2	358.6	360.8	3425000	359.6738	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260225	2.44	2.6348	2.4	2.44	60340	2.44
ADMA.US	ADMA Biologics Inc	20260225	15.55	16.16	15.55	15.68	4946300	15.68	up	up	correct
ADP.US	Automatic Data Processing Inc	20260225	206.11	214.34	205.25	214.25	5074300	212.4943	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260225	16.18	16.5	15.85	16.21	1078100	16.21	up	down	incorrect
ADSK.US	Autodesk Inc	20260225	220.95	225.8	219.05	224.81	1955800	224.81	up	up	correct
ADTN.US	ADTRAN Inc	20260225	10.58	10.95	10.56	10.69	1636064	10.69	up	up	correct
ADTX.US	Aditxt Inc	20260225	0.523	0.532	0.501	0.506	14025	4.048	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260225	105.36	107.72	102.5	107.6	383500	107.6	up	up	correct
ADV.US	Advantage Solutions Inc	20260225	0.5058	0.5747	0.5023	0.5527	1228639	0.5527	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260225	7.85	7.85	7.42	7.85	1933	7.85
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260225	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260225	0.55	0.56	0.48	0.52	65850	3.12	down	down	correct
AEHR.US	Aehr Test Systems	20260225	39.67	41.75	39.41	41.48	1821900	41.48	up	up	correct
AEI.US	Alset EHome International Inc	20260225	2.27	2.32	2.2101	2.32	8096	2.32	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260225	338.24	347.28	337.43	338.51	725000	338.51	up	up	correct
AEMD.US	Aethlon Medical Inc	20260225	2.06	2.1	1.99	2.03	20890	2.03	down	down	correct
AEP.US	American Electric Power Company Inc	20260225	132.17	132.85	130.27	132.46	3459800	132.46	up	down	incorrect
AEYE.US	AudioEye Inc	20260225	6.91	7.2	6.72	7.04	133194	7.04	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260225	19.89	20.08	19.89	20.08	1689	20.08	up	up	correct
AFCG.US	AFC Gamma Inc	20260225	2.33	2.42	2.32	2.41	106684	2.41	up	up	correct
AFIB.US	Acutus Medical Inc	20260225	0.0002	0.0002	0.0002	0.0002	164	0.0002
AFRM.US	Affirm Holdings Inc	20260225	48.17	48.58	47.275	47.98	8680500	47.98	down	down	correct
AFYA.US	Afya Limited	20260225	13.82	13.86	13.53	13.65	73398	13.65	down	down	correct
AGEN.US	Agenus Inc	20260225	3.22	3.29	3.155	3.23	370134	3.23	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260225	30.46	30.86	29.8	29.96	652200	29.96	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260225	1.36	1.45	1.35	1.42	37641	1.42	up	up	correct
AGNC.US	AGNC Investment Corp	20260225	11.34	11.39	11.12	11.29	21295700	11.1706	down	down	correct
AGNCM.US	AGNC Investment Corp	20260225	25.07	25.08	24.97	24.97	14535	24.97	down	down	correct
AGNCN.US	AGNC Investment Corp	20260225	25.6	25.72	25.6	25.64	21374	25.64	up	up	correct
AGNCO.US	AGNC Investment Corp	20260225	25.56	25.581	25.52	25.52	7100	25.52	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260225	25.1	25.1	25.04	25.08	79318	25.08	down	down	correct
AGYS.US	Agilysys Inc	20260225	72.09	72.79	69.96	71	373800	71	down	down	correct
AHCO.US	AdaptHealth Corp	20260225	8.82	9.495	8.75	9.33	2890675	9.33	up	up	correct
AIHS.US	Senmiao Technology Limited	20260225	1.2814	1.3639	1.28	1.29	4524	1.29	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20260225	15.97	17.01	15.8926	17.01	563224	17.01	up	up	correct
AIRG.US	Airgain Inc	20260225	4.75	4.87	4.6	4.725	22986	4.725	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260225	1.74	1.86	1.74	1.8	353269	1.8	up	up	correct
AIRT.US	Air T Inc	20260225	22.77	22.77	22.75	22.75	1068	22.75	down	down	correct
AIRTP.US	Air T Inc	20260225	20	20	20	20	500	20
AKAM.US	Akamai Technologies Inc	20260225	100.95	101.28	97.83	100.04	3178600	100.04	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20260225	1.25	1.27	1.2	1.21	3090420	1.21	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260225	20.46	20.725	19.12	19.5	233400	19.5	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260225	0.264	0.268	0.238	0.261	200600	0.261	down	down	correct
ALCO.US	Alico Inc	20260225	41.44	41.77	40.92	41.77	19892	41.77	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260225	5.24	5.62	5.21	5.49	1267217	5.49	up	up	correct
ALEC.US	Alector Inc	20260225	2.2	2.425	2.185	2.39	992707	2.39	up	up	correct
ALF.US	Alfi Inc	20260225	10.72	10.76	10.72	10.76	400	10.76	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260225	39.2	39.255	37.92	38.12	1994600	38.12	down	down	correct
ALGN.US	Align Technology Inc	20260225	186.47	188.52	184.93	188.05	888000	188.05	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260225	7.06	7.1	6.73	6.94	34079	6.94	down	down	correct
ALGT.US	Allegiant Travel Company	20260225	106.04	106.04	102.12	102.74	273800	102.74	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260225	19.765	20.17	19.57	20.13	1732900	20.13	up	up	correct
ALKS.US	Alkermes plc	20260225	32.5	32.78	30.54	31.04	3899400	31.04	down	down	correct
ALKT.US	Alkami Technology Inc	20260225	15.78	16.63	15.27	16.37	2282300	16.37	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260225	2.33	2.565	2.33	2.53	8504574	2.53	up	down	incorrect
ALLT.US	Allot Ltd	20260225	9.55	9.635	6.67	6.91	4267014	6.91	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20260225	332.76	334.42	325.24	327.36	751700	327.36	down	up	incorrect
ALOT.US	AstroNova Inc	20260225	9.282	9.29	9.215	9.27	8060	9.27	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260225	0.0004	0.0006	0.0002	0.0006	78505	0.0006	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20260225	45.53	47.15	44.5	47.08	715900	47.08	up	up	correct
ALRS.US	Alerus Financial Corporation	20260225	24.49	24.86	24.3275	24.84	69587	24.84	up	up	correct
ALT.US	Altimmune Inc	20260225	4.59	4.61	4.49	4.56	2056100	4.56	down	down	correct
ALTO.US	Alto Ingredients Inc	20260225	2.41	2.45	2.34	2.38	620100	2.38	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20260225	2.52	2.61	2.39	2.42	786891	2.42	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260225	2.055	2.17	2.055	2.12	42600	2.12	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260225	38.94	40.39	38.63	39.95	193250	39.95	up	up	correct
AMAT.US	Applied Materials Inc	20260225	385	395.95	384	394.95	9745000	394.95	up	up	correct
AMBA.US	Ambarella Inc	20260225	72.46	72.73	69.07	70.29	691300	70.29	down	down	correct
AMCX.US	AMC Networks Inc	20260225	7.36	7.68	7.26	7.52	504731	7.52	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260225	214.82	216.7	210.33	210.86	44588100	210.86	down	down	correct
AMGN.US	Amgen Inc	20260225	381.5	387.49	380.54	384.33	2459500	384.33	up	up	correct
AMKR.US	Amkor Technology Inc	20260225	49.46	51.02	49.25	50.94	5294200	50.8426	up	up	correct
AMPG.US	AmpliTech Group Inc	20260225	2.68	2.79	2.675	2.74	376400	2.74	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260225	27.73	27.99	27.03	27.97	415986	27.97	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260225	6.835	6.855	6.45	6.66	3682600	6.66	down	down	correct
AMRK.US	A	20260225	57.58	58.1699	54.99	56.18	600901	56.18	down	down	correct
AMRN.US	Amarin Corporation plc	20260225	15.36	15.37	13.54	14.05	390500	14.05	down	down	correct
AMSC.US	American Superconductor Corporation	20260225	33.9	35.81	33.8	34.68	699300	34.68	up	up	correct
AMSF.US	AMERISAFE Inc	20260225	37.3	37.3	36.76	36.89	234765	36.4306	down	up	incorrect
AMST.US	Amesite Inc	20260225	1.76	1.89	1.76	1.83	16500	1.83	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260225	21.75	22.16	21.47	22.11	173400	22.11	up	up	correct
AMTX.US	Aemetis Inc	20260225	1.42	1.46	1.395	1.44	518010	1.44	up	up	correct
AMWD.US	American Woodmark Corporation	20260225	54.27	54.27	50.42	51.96	101730	51.96	down	down	correct
AMZN.US	Amazon.com Inc	20260225	210.46	211.59	208.93	210.64	41346400	210.64	up	up	correct
ANAB.US	AnaptysBio Inc	20260225	55.22	57.22	54.79	55.11	258500	55.11	down	up	incorrect
ANDE.US	The Andersons Inc	20260225	64.66	64.66	63.03	64.39	261400	64.39	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260225	0.425	0.4607	0.411	0.4283	50509	0.4283	up	up	correct
ANGI.US	Angi Inc	20260225	8.04	8.2	7.86	8.09	1000469	8.09	up	up	correct
ANGO.US	AngioDynamics Inc	20260225	11.44	11.64	11.36	11.44	284597	11.44
ANIK.US	Anika Therapeutics Inc	20260225	10.99	11.09	10.745	10.94	144975	10.94	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260225	77.07	77.19	75.98	76.3	191100	76.3	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260225	3.02	3.05	2.94	3.02	83400	3.02
ANNX.US	Annexon Inc	20260225	5.025	5.205	4.97	5.09	2837215	5.09	up	up	correct
ANY.US	Sphere 3D Corp	20260225	1.38	1.696	1.36	1.44	827300	1.44	up	down	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20260225	22.05	22.8	22.005	22.63	187313	22.63	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260225	9.17	9.394	9.075	9.39	42357	9.39	up	up	correct
APA.US	APA Corporation	20260225	28.62	28.7	27.72	27.84	6328200	27.84	down	down	correct
APEI.US	American Public Education Inc	20260225	45.68	46.02	44.39	45.64	170753	45.64	down	down	correct
API.US	Agora Inc	20260225	4.72	4.86	4.67	4.8	368064	4.8	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20260225	22.4	22.4	20.94	21.42	2370300	21.42	down	up	incorrect
APM.US	Aptorum Group Limited	20260225	0.85	0.85	0.785	0.7883	24959	0.7883	down	down	correct
APOG.US	Apogee Enterprises Inc	20260225	40.29	40.39	39.4466	39.88	133973	39.88	down	down	correct
APP.US	AppLovin Corporation	20260225	393.81	427.18	391.72	421.63	5922700	421.63	up	up	correct
APPF.US	AppFolio Inc	20260225	167.05	169.85	165.08	166.69	402100	166.69	down	down	correct
APPN.US	Appian Corporation	20260225	25.085	26.37	24.56	26.33	1159500	26.33	up	down	incorrect
APPS.US	Digital Turbine Inc	20260225	4.09	4.16	3.72	3.88	4439628	3.88	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260225	0.78	0.88	0.7595	0.875	188631	0.875	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260225	6.74	7.2	6.55	7.17	16449	7.17	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260225	1.66	1.6709	1.66	1.6709	1492	1.6709	up	up	correct
APYX.US	Apyx Medical Corporation	20260225	3.53	3.6	3.42	3.42	25937	3.42	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260225	0.87	0.904	0.865	0.888	4900	0.888	up	up	correct
AQMS.US	Aqua Metals Inc	20260225	5.02	5.15	4.83	5.09	38345	5.09	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260225	4.12	4.23	4.055	4.14	2165075	4.14	up	up	correct
ARAY.US	Accuray Incorporated	20260225	0.5959	0.6186	0.5679	0.6001	1400700	0.6001	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260225	1.02	1.14	0.9826	1.03	5405158	1.03	up	down	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20260225	0.1011	0.1112	0.095	0.0953	11526	0.0953	down	up	incorrect
ARBK.US	Argo Blockchain plc American Depositary Shares	20260225	2.92	2.9493	2.81	2.94	43733	2.94	up	up	correct
ARCB.US	ArcBest Corporation	20260225	100.24	100.24	96.02	96.7	253200	96.7	down	down	correct
ARCC.US	Ares Capital Corporation	20260225	19.2	19.52	19.11	19.51	5366000	18.9917	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260225	8.26	8.65	8.26	8.3	384869	8.3	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260225	0.0002	0.0002	0.0002	0.0002	3016	0.0002
ARDX.US	Ardelyx Inc	20260225	6.49	6.78	6.37	6.56	4739500	6.56	up	down	incorrect
AREC.US	American Resources Corporation	20260225	3.19	3.325	3.16	3.26	2166245	3.26	up	down	incorrect
ARGX.US	argenx SE	20260225	838.28	848.83	815.83	816.95	434100	816.95	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260225	8.4	8.525	8.13	8.38	1200441	8.38	down	down	correct
ARKO.US	Arko Corp	20260225	6.07	6.07	5.88	5.92	248000	5.8898	down	down	correct
ARKR.US	Ark Restaurants Corp	20260225	6.9994	6.9994	6.99	6.99	964	6.99	down	up	incorrect
ARLP.US	Alliance Resource Partners L.P	20260225	26.65	26.73	26.2	26.48	166381	26.48	down	up	incorrect
AROW.US	Arrow Financial Corporation	20260225	33.82	34.485	33.71	34.43	66008	34.43	up	down	incorrect
ARQQ.US	Arqit Quantum Inc	20260225	17.095	17.54	16.71	16.84	253100	16.84	down	up	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20260225	0.1401	0.156	0.1401	0.145	58171	0.145	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260225	27.04	27.65	26.76	27.01	1399800	27.01	down	down	correct
ARRY.US	Array Technologies Inc	20260225	10.73	11.51	10.65	11	7925200	11	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260225	1.33	1.3369	1.21	1.21	3014	3.63	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260225	34.475	34.8	33.5	34.76	35931	34.76	up	down	incorrect
ARTW.US	Art's	20260225	2.3492	2.4	2.3492	2.4	4225	2.4	up	up	correct
ARVN.US	Arvinas Inc	20260225	12.98	13.68	12.57	13.295	1385753	13.295	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260225	63.67	64.53	61	61.615	1900600	61.615	down	down	correct
ASLE.US	AerSale Corporation	20260225	7.65	7.69	7.48	7.68	128429	7.68	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20260225	29.69	30.4	29.16	29.34	77100	29.34	down	down	correct
ASML.US	ASML Holding N.V	20260225	1522.4	1547.22	1516.48	1526.51	1306900	1526.51	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260225	60.75	61.95	59.21	61.19	1532122	61.19	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260225	12	12.01	11.8	11.89	7400	11.89	down	up	incorrect
ASPCU.US	Alpha Capital Acquisition Company	20260225	12.3	12.3	12.3	12.3	172	12.3
ASPS.US	Altisource Portfolio Solutions S.A	20260225	7.2	9.792	7.2	8.55	134683	8.55	up	up	correct
ASPU.US	Aspen Group Inc	20260225	0.15	0.1561	0.15	0.1525	50225	0.1525	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20260225	12	12.1628	11.82	11.85	25890	11.85	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260225	3.75	3.77	3.7	3.77	8490	3.77	up	up	correct
ASTC.US	Astrotech Corporation	20260225	2.77	2.844	2.7401	2.82	4210	2.82	up	up	correct
ASTE.US	Astec Industries Inc	20260225	62.5	64.35	54.77	61.31	567216	61.1723	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260225	4.66	4.6677	4.4983	4.54	989872	4.54	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260225	0.14	0.157	0.1355	0.154	101700	0.154	up	up	correct
ASTS.US	AST SpaceMobile Inc	20260225	87	88.58	82.315	82.36	7512800	82.36	down	down	correct
ASUR.US	Asure Software Inc	20260225	7.09	7.45	6.89	7.42	136568	7.42	up	up	correct
ASYS.US	Amtech Systems Inc	20260225	12.38	12.92	12.37	12.76	146600	12.76	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260225	4.36	4.4	4.17	4.34	4039646	4.34	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260225	13.26	14.23	13.13	14.04	6024900	14.04	up	up	correct
ATER.US	Aterian Inc	20260225	0.558	0.599	0.558	0.581	69700	0.581	up	up	correct
ATEX.US	Anterix Inc	20260225	38.07	38.075	36.305	36.45	396155	36.45	down	down	correct
ATHA.US	Athira Pharma Inc	20260225	5.85	6.09	5.64	5.81	12713	5.81	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260225	3.33	3.45	3.309	3.43	4586	3.43	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260225	53.14	54.615	52.75	54.475	32986	54.475	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260225	25.1	25.1	25.009	25.05	1700	25.05	down	up	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20260225	24.74	24.83	24.74	24.83	2300	24.3543	up	up	correct
ATLO.US	Ames National Corporation	20260225	27.66	27.96	27.6	27.76	68589	27.52	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260225	0.0669	0.0669	0.0669	0.0669	0	0.0669
ATNI.US	ATN International Inc	20260225	28.64	28.89	28.4	28.53	25347	28.53	down	down	correct
ATOM.US	Atomera Incorporated	20260225	5.43	6.265	5.2	6.13	2306100	6.13	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260225	4.23	4.438	4.15	4.27	79022	4.27	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20260225	4.19	5.56	4.17	5.06	570500	5.06	up	up	correct
ATRC.US	AtriCure Inc	20260225	31.43	31.56	30.67	31.19	388600	31.19	down	up	incorrect
ATRO.US	Astronics Corporation	20260225	77.65	79.5	69.72	78.84	1581500	78.84	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260225	0.282	0.282	0.282	0.282	0	0.282
AUB.US	Atlantic Union Bankshares Corporation	20260225	38.91	39.185	38.31	39.09	577957	39.09	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260225	24.75	24.9	24.75	24.9	2153	24.6234	up	up	correct
AUDC.US	AudioCodes Ltd	20260225	7.26	7.38	7.22	7.24	167486	7.24	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20260225	1.42	1.65	1.4001	1.53	310609	1.53	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260225	14.65	14.91	14.41	14.43	1499400	14.43	down	down	correct
AUR.US	Aurora Innovation Inc	20260225	4.89	4.97	4.82	4.88	14661200	4.88	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260225	5.7	6.1	5.7	6.02	162019	6.02	up	up	correct
AUROW.US	Aurora Innovation Inc	20260225	0.27	0.3	0.27	0.2835	3923	0.2835	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260225	1.825	1.93	1.715	1.76	2512100	1.76	down	down	correct
AUUD.US	Auddia Inc	20260225	0.947	0.967	0.89	0.916	389800	0.916	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260225	7.14	7.215	7.02	7.21	1264300	7.21	up	up	correct
AVAV.US	AeroVironment Inc	20260225	264.86	265	254.55	255.22	736200	255.22	down	down	correct
AVGO.US	Broadcom Inc	20260225	330.74	335.91	329.28	332.31	20182300	332.31	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260225	4.65	4.7	4.55	4.62	324483	4.62	down	down	correct
AVNW.US	Aviat Networks Inc	20260225	24.52	24.9	24.18	24.73	151862	24.73	up	up	correct
AVO.US	Mission Produce Inc	20260225	14.43	14.45	14.04	14.44	529481	14.44	up	down	incorrect
AVPT.US	Avepoint Inc	20260225	10.1	10.32	9.91	10.23	1625000	10.23	up	down	incorrect
AVT.US	Avnet Inc	20260225	67.35	67.51	66.18	67.34	621500	66.9704	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260225	16.3	16.855	15.98	16.855	239932	16.855	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260225	4.4	4.7	4.36	4.4	1189400	4.4
AWRE.US	Aware Inc	20260225	1.655	1.7399	1.54	1.71	36704	1.71	up	up	correct
AXGN.US	AxoGen Inc	20260225	31.96	32.45	30.88	31.22	1385900	31.22	down	down	correct
AXON.US	Axon Enterprise Inc	20260225	498.43	551.97	498.3	520.18	4422000	520.18	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260225	170	170.75	163.16	164.22	872700	164.22	down	up	incorrect
AXTI.US	AXT Inc	20260225	35.56	41.19	34.2	40.97	10321800	40.97	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20260225	2.25	2.33	2.25	2.31	17969	2.31	up	up	correct
AZN.US	AstraZeneca PLC	20260225	206.75	207.55	205.3	205.79	1434800	205.79	down	down	correct
BAC.US	PQ	20260225	17.79	17.83	17.75	17.8126	2	17.8126	up	up	correct
BAND.US	Bandwidth Inc	20260225	13.83	14.06	13.5701	13.82	336755	13.82	down	down	correct
BANF.US	BancFirst Corporation	20260225	112.73	114.39	111.4	114.25	313237	114.25	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260225	26.09	26.23	26.02	26.02	900	26.02	down	down	correct
BANR.US	Banner Corporation	20260225	60.75	61.84	60.45	61.3	387200	61.3	up	up	correct
BANX.US	StoneCastle Financial Corp	20260225	19.8	19.87	19.55	19.84	179700	19.84	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260225	2.57	2.69	2.57	2.69	2365	2.69	up	up	correct
BATRA.US	The Liberty Braves Group	20260225	47.59	49.005	46.12	48.75	82300	48.75	up	up	correct
BATRK.US	The Liberty Braves Group	20260225	43.13	44.15	42.5	43.83	498800	43.83	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260225	5.47	5.94	5.46	5.72	2814500	5.72	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260225	6.74	6.83	6.66	6.81	114791	6.81	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260225	4.26	4.4939	4.21	4.46	7918	4.46	up	up	correct
BBIG.US	Vinco Ventures Inc	20260225	0.0033	0.0033	0.0008	0.0015	2676	0.0015	down	up	incorrect
BBIO.US	BridgeBio Pharma Inc	20260225	70.5	71.51	63.5	66.54	5391700	66.54	down	up	incorrect
BBLG.US	Bone Biologics Corp Common Stock	20260225	1.18	1.21	1.155	1.16	8200	1.16	down	down	correct
BBSI.US	Barrett Business Services Inc	20260225	31.26	32.09	30.88	31.47	272517	31.3765	up	up	correct
BCAB.US	BioAtla Inc	20260225	0.2	0.2016	0.1824	0.1912	1027147	0.1912	down	down	correct
BCBP.US	BCB Bancorp Inc	20260225	8.14	8.3	8.11	8.23	109789	8.23	up	up	correct
BCDA.US	BioCardia Inc	20260225	1.165	1.3199	1.1485	1.24	119557	1.24	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260225	0.5101	0.65	0.5101	0.6232	12095	0.6232	up	up	correct
BCML.US	BayCom Corp	20260225	29.93	30.48	29.5	30.43	11859	30.1141	up	up	correct
BCOR.US	Blucora Inc	20260225	23.32	23.374	23.31	23.374	700	23.374	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260225	11.1	11.1	11.05	11.05	5616	11.05	down	down	correct
BCPC.US	Balchem Corporation	20260225	179.45	179.87	177.19	179.62	119400	179.62	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20260225	7.67	7.69	7.465	7.55	3373109	7.55	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260225	3.74	3.9388	3.65	3.9	221250	3.9	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20260225	0.0021	0.0027	0.0011	0.0021	138460	0.0021
BCYC.US	Bicycle Therapeutics plc	20260225	5.66	5.895	5.55	5.73	1432860	5.73	up	up	correct
BDSX.US	Biodesix Inc	20260225	13.08	13.37	12.26	12.93	97665	12.93	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20260225	2.57	2.64	2.56	2.59	873947	2.59	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20260225	33	34.2	29.52	29.61	2122900	29.61	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260225	1.42	1.495	1.4	1.46	268430	1.46	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20260225	0.1206	0.1206	0.1102	0.1206	4300	0.1206
BEEM.US	Beam Global	20260225	1.55	1.655	1.53	1.62	388200	1.62	up	up	correct
BELFA.US	Bel Fuse Inc	20260225	217.27	220.68	215.62	217.16	28124	217.16	down	down	correct
BELFB.US	Bel Fuse Inc	20260225	237.56	238.31	233.62	234.67	125300	234.67	down	down	correct
BFC.US	Bank First Corporation	20260225	139.98	141.955	139.18	141.94	72632	141.94	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260225	0.8563	0.9499	0.8501	0.9155	243653	0.9155	up	down	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20260225	0.07	0.07	0.0501	0.0501	1380	0.0501	down	down	correct
BFST.US	Business First Bancshares Inc	20260225	28	28.46	27.95	28.37	157506	28.37	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260225	0.0645	0.0677	0.0585	0.062	2198090	3.1	down	down	correct
BHF.US	Brighthouse Financial Inc	20260225	61.94	61.94	60.69	60.76	1614800	60.76	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260225	18.29	18.6	18.2501	18.34	17574	17.9499	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260225	12.49	12.58	12.43	12.43	14400	12.1263	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260225	13.925	13.988	13.815	13.92	262900	13.5691	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260225	17.62	17.73	17.61	17.72	115300	17.2799	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260225	17.01	17.29	17.01	17.07	41200	16.6417	up	up	correct
BIDU.US	Baidu Inc	20260225	132.8	133.88	131.56	132.65	1817900	132.65	down	down	correct
BIIB.US	Biogen Inc	20260225	194.23	196.73	189.89	190.73	942700	190.73	down	down	correct
BILI.US	Bilibili Inc	20260225	29.32	29.57	29.03	29.41	985900	29.41	up	down	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20260225	0.5652	0.5973	0.55	0.5502	359790	0.5502	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260225	2.77	2.84	2.64	2.82	67913	2.82	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20260225	2.285	2.4	2.26	2.31	44904400	2.31	up	up	correct
BIVI.US	BioVie Inc	20260225	1.24	1.3199	1.19	1.29	88950	1.29	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260225	1.94	2.1	1.94	2.03	90600	2.03	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260225	40.46	41.11	38.61	40.88	615376	40.88	up	up	correct
BKNG.US	Booking Holdings Inc	20260225	4077	4179.5	4047.8401	4163	749300	4153.5249	up	up	correct
BKR.US	Baker Hughes Company	20260225	65.45	65.48	64.13	64.81	7129800	64.81	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260225	15.48	15.48	15.48	15.48	500	15.48
BKYI.US	BIO	20260225	0.58	0.62	0.5432	0.62	283983	0.62	up	up	correct
BL.US	BlackLine Inc	20260225	32.47	33.078	31.75	32.85	1329800	32.85	up	up	correct
BLBD.US	Blue Bird Corporation	20260225	62.25	62.9	60.53	62.33	485200	62.33	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20260225	17.91	18	14.71	15.98	573500	15.98	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260225	2.14	2.21	2.135	2.18	2081304	2.18	up	up	correct
BLFS.US	BioLife Solutions Inc	20260225	22.86	22.95	22.07	22.47	358763	22.47	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20260225	13.76	13.96	13.62	13.73	155891	13.73	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260225	0.85	0.9015	0.85	0.8626	108016	0.8626	up	up	correct
BLKB.US	Blackbaud Inc	20260225	47.21	48.01	46.48	47.84	424500	47.84	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260225	6.265	6.49	5.655	5.71	5938740	5.71	down	down	correct
BLNK.US	Blink Charging Co	20260225	0.6926	0.7069	0.6804	0.6809	1330726	0.6809	down	down	correct
BLRX.US	BioLineRx Ltd	20260225	2.82	2.82	2.73	2.76	6200	2.76	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260225	3.8	4.04	3.75	3.93	2444493	3.93	up	down	incorrect
BMBL.US	Bumble Inc	20260225	2.95	2.95	2.83	2.92	2140407	2.92	down	down	correct
BMEA.US	Biomea Fusion Inc	20260225	1.38	1.435	1.34	1.41	1308742	1.41	up	up	correct
BMRA.US	Biomerica Inc	20260225	2.172	2.18	2	2.16	19610	2.16	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260225	26.1	26.53	25.86	26.48	79984	26.48	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260225	62.14	62.53	61.18	61.44	1881900	61.44	down	down	correct
BNGO.US	Bionano Genomics Inc	20260225	1.15	1.18	1.14	1.15	118200	1.15
BNR.US	Burning Rock Biotech Limited	20260225	27.1	27.1	23.915	24.07	48730	24.07	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260225	11.05	11.245	10.68	11	96609	11	down	down	correct
BNTX.US	BioNTech SE	20260225	110.89	112.4	109.8	109.84	315900	109.84	down	down	correct
BOKF.US	BOK Financial Corporation	20260225	129.31	130.94	129.26	130.33	247000	130.33	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260225	5.04	5.145	4.9	4.9	22942	4.9	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260225	1.55	1.64	1.55	1.64	12366	1.64	up	up	correct
BOOM.US	DMC Global Inc	20260225	5.9	6.6499	5.9	6.39	891604	6.39	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260225	4.62	4.73	4.58	4.65	30900	4.65	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260225	20.8	20.8	20.701	20.701	1017	20.701	down	down	correct
BOXL.US	Boxlight Corporation	20260225	1.64	1.64	1.48	1.55	399691	1.55	down	down	correct
BPOP.US	Popular Inc	20260225	141.78	142.25	140.05	141.31	548200	141.31	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260225	25.13	25.13	25	25.1	6766	24.9739	down	down	correct
BPRN.US	The Bank of Princeton	20260225	34.16	35.06	34.125	34.69	11018	34.69	up	up	correct
BPTH.US	Bio	20260225	0.07	0.07	0.06	0.06	4900	0.06	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260225	16.47	16.54	16.34	16.54	7600	16.1432	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260225	14.23	14.23	13.95	14.148	5800	13.7903	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260225	15.42	15.42	15.26	15.32	12200	14.9241	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260225	16.25	16.25	16.1	16.238	15000	15.8425	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260225	1.64	1.72	1.63	1.66	5446	1.66	up	down	incorrect
BRID.US	Bridgford Foods Corporation	20260225	7.34	7.47	7.14	7.4	5500	7.4	up	up	correct
BRKR.US	Bruker Corporation	20260225	40.44	40.44	39.36	39.89	1658400	39.89	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260225	1.47	1.534	1.47	1.48	12182	1.48	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260225	0.26	0.26	0.2147	0.2251	14475240	0.2251	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260225	17.38	17.635	16.55	17.59	2358000	17.59	up	up	correct
BSBK.US	Bogota Financial Corp	20260225	8.5321	8.5321	8.4	8.42	3699	8.42	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260225	14.57	15.27	14.57	15.19	23699	15.19	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260225	0.002	0.002	0.002	0.002	226000	0.002
BSRR.US	Sierra Bancorp	20260225	36.34	37.31	36.34	37.15	62384	37.15	up	up	correct
BSVN.US	Bank7 Corp	20260225	42	42.9225	42	42.49	9339	42.49	up	up	correct
BSY.US	Bentley Systems Incorporated	20260225	32.36	33.08	32	32.48	4163300	32.4235	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260225	1.64	1.67	1.6	1.66	171863	1.66	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260225	1.31	1.31	1.25	1.31	60793	1.31
BTBDW.US	BT Brands Inc. Warrant	20260225	0.1575	0.18	0.1237	0.1238	43102	0.1238	down	down	correct
BTBT.US	Bit Digital Inc	20260225	1.745	1.835	1.71	1.81	24332300	1.81	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20260225	1.7	1.81	1.6406	1.77	1156468	1.77	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20260225	0.28	0.3	0.2704	0.2704	27873	0.2704	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260225	6.63	6.74	6.63	6.71	522100	6.654	up	up	correct
BUSE.US	First Busey Corporation	20260225	25.59	26.01	25.22	25.89	379600	25.89	up	up	correct
BVS.US	Bioventus Inc	20260225	8.79	9	8.6	8.75	287893	8.75	down	down	correct
BWAY.US	BrainsWay Ltd	20260225	24.31	24.59	23.685	24.45	133000	12.225	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20260225	18.83	19.105	18.7	19.1	51062	19.1	up	up	correct
BWEN.US	Broadwind Inc	20260225	2.54	2.7	2.54	2.65	215216	2.65	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260225	48.12	48.36	47.46	48.12	23847	48.12
BWMN.US	Bowman Consulting Group Ltd	20260225	32.78	33.09	32.03	33.05	55600	33.05	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260225	18.68	18.68	18.02	18.3	103100	17.9762	down	down	correct
BYFC.US	Broadway Financial Corporation	20260225	8.0444	8.0444	8	8.0407	1243	8.0407	down	down	correct
BYND.US	Beyond Meat Inc	20260225	0.7444	0.8	0.7332	0.7967	39708879	0.7967	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20260225	12.93	13.75	12.7	13.42	409635	13.42	up	up	correct
BYSI.US	BeyondSpring Inc	20260225	1.34	1.34	1.23	1.3	51143	1.3	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260225	16.51	16.61	16.15	16.24	3867700	16.24	down	down	correct
BZUN.US	Baozun Inc	20260225	2.71	2.8161	2.55	2.62	338416	2.62	down	down	correct
CAAS.US	China Automotive Systems Inc	20260225	4.43	4.5991	4.43	4.57	11237	4.57	up	up	correct
CABA.US	Cabaletta Bio Inc	20260225	3.33	3.78	3.31	3.49	8434892	3.49	up	up	correct
CAC.US	Camden National Corporation	20260225	47.3	48.385	46.92	48.24	57575	48.24	up	up	correct
CACC.US	Credit Acceptance Corporation	20260225	501.93	501.93	489.98	494.33	211800	494.33	down	down	correct
CADCX.US	CADCX	20260225	24.05	24.05	24.05	24.05	0	23.911
CADEX.US	CADEX	20260225	24.16	24.16	24.16	24.16	0	24.0044
CADFX.US	CION Ares Diversified Credit Fund W	20260225	24.41	24.41	24.41	24.41	0	24.2561
CADL.US	Candel Therapeutics Inc. Common Stock	20260225	5.15	5.23	5.12	5.18	1147088	5.18	up	up	correct
CADSX.US	CADSX	20260225	24.27	24.27	24.27	24.27	0	24.122
CADUX.US	CADUX	20260225	24.39	24.39	24.39	24.39	0	24.227
CADWX.US	CADWX	20260225	24.23	24.23	24.23	24.23	0	24.077
CAKE.US	The Cheesecake Factory Incorporated	20260225	64.88	66.25	63.83	65.94	1475700	65.6287	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20260225	0.0002	0.0002	0.0002	0.0002	0	0.0002
CALM.US	Cal	20260225	85.13	85.45	82.66	84.43	867700	84.43	down	down	correct
CAMP.US	CalAmp Corp	20260225	4.76	4.76	4.27	4.45	37900	4.45	down	down	correct
CAMT.US	Camtek Ltd	20260225	166	173.84	165.8	169.03	868400	169.03	up	up	correct
CAN.US	Canaan Inc	20260225	0.511	0.55	0.511	0.531	15568600	0.531	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260225	27.99	28.88	27.88	28.35	527800	28.35	up	up	correct
CAR.US	Avis Budget Group Inc	20260225	97.29	98.55	92.07	92.9	849500	92.9	down	down	correct
CARE.US	Carter Bankshares Inc	20260225	21.21	21.5	21.08	21.45	204231	21.45	up	down	incorrect
CARG.US	CarGurus Inc	20260225	29.17	30.28	28.85	30.26	1729700	30.26	up	down	incorrect
CARV.US	Carver Bancorp Inc	20260225	1.33	1.3841	1.26	1.3841	16526	1.3841	up	up	correct
CASH.US	Meta Financial Group Inc	20260225	92.99	94.57	92.41	94.27	173500	94.2171	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20260225	0.34	0.3701	0.2075	0.2075	1227390	0.2075	down	down	correct
CASS.US	Cass Information Systems Inc	20260225	44.52	45.08	44.24	44.87	32901	44.5506	up	up	correct
CASY.US	Casey's General Stores Inc	20260225	683.63	685.54	670.26	675.74	285665	675.74	down	down	correct
CATY.US	Cathay General Bancorp	20260225	51.61	52.73	51.37	52.58	333400	52.2	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260225	20.25	20.66	20.2	20.51	298285	20.51	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260225	1.02	1.05	0.9912	1.03	246178	1.03	up	up	correct
CBFV.US	CB Financial Services Inc	20260225	34.51	34.89	33.99	34.79	3402	34.79	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260225	12.65	12.685	11.86	12.49	130155	12.49	down	down	correct
CBNK.US	Capital Bancorp Inc	20260225	30.15	30.605	29.66	30.5	30150	30.5	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260225	293.99	295	288.61	291.27	960700	290.5525	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260225	31.41	31.61	30.3	31.25	833800	31.25	down	down	correct
CBSH.US	Commerce Bancshares Inc	20260225	52.55	53.13	52.28	52.87	941800	52.5877	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260225	12.93	13.35	12.7	13.27	216503	13.27	up	up	correct
CCB.US	Coastal Financial Corporation	20260225	79.35	80.5675	78.77	80.31	118738	80.31	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260225	42.6	43.56	42.45	43.56	73163	43.2849	up	down	incorrect
CCCC.US	C4 Therapeutics Inc	20260225	2.41	2.865	2.41	2.77	6531700	2.77	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260225	22.99	23.1	22.92	23.03	87200	22.825	up	up	correct
CCEL.US	Cryo	20260225	3.38	3.4	3.36	3.37	8100	3.37	down	down	correct
CCEP.US	Coca	20260225	107.23	108.34	106.87	108.24	1339900	108.24	up	up	correct
CCLFX.US	CCLFX	20260225	10.5	10.5	10.5	10.5	0	10.5
CCNE.US	CNB Financial Corporation	20260225	29.21	29.8	28.94	29.69	260746	29.4992	up	down	incorrect
CCNEP.US	CNB Financial Corporation	20260225	24.91	24.92	24.91	24.92	500	24.92	up	down	incorrect
CCOI.US	Cogent Communications Holdings Inc	20260225	18.85	18.98	18.03	18.49	994600	18.4738	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260225	8.62	8.97	8.61	8.93	591599	8.93	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260225	30.15	30.46	29.59	29.64	279234	29.64	down	up	incorrect
CD.US	Chindata Group Holdings Limited	20260225	4.28	4.48	3.83	3.87	173900	3.87	down	down	correct
CDLX.US	Cardlytics Inc	20260225	0.88	0.9444	0.87	0.882	663277	0.882	up	up	correct
CDNA.US	CareDx Inc	20260225	17.08	18.81	17.05	18.46	1439063	18.46	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260225	294.5	302.78	293.43	301.84	2947600	301.84	up	down	incorrect
CDW.US	CDW Corporation	20260225	125.37	125.79	120.35	121.58	2440200	121.58	down	down	correct
CDXS.US	Codexis Inc	20260225	1.12	1.24	1.11	1.12	1595965	1.12
CDZI.US	Cadiz Inc	20260225	5.39	5.44	5.295	5.33	368097	5.33	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260225	19.59	19.6	19.579	19.579	22900	19.579	down	down	correct
CEDAX.US	CEDAX	20260225	21.58	21.58	21.58	21.58	0	21.58
CEDIX.US	Destra International & Event	20260225	21.61	21.61	21.61	21.61	0	21.61
CEDTX.US	CEDTX	20260225	21.43	21.43	21.43	21.43	0	21.43
CELC.US	Celcuity Inc	20260225	106.92	111.24	106.17	107.38	331200	107.38	up	up	correct
CELH.US	Celsius Holdings Inc	20260225	50.64	50.89	49.65	50.61	5638300	50.61	down	down	correct
CELU.US	Celularity Inc	20260225	1.32	1.32	1.21	1.25	60001	1.25	down	down	correct
CELUW.US	Celularity Inc	20260225	0.0087	0.0087	0.0087	0.0087	1000	0.0087
CENQW.US	CENAQ Energy Corp. Warrant	20260225	0.0395	0.0395	0.0345	0.0345	3281	0.0345	down	down	correct
CENT.US	Central Garden & Pet Company	20260225	39.98	39.98	38.46	39.64	52507	39.64	down	down	correct
CENTA.US	Central Garden & Pet Company	20260225	34.9	34.99	33.9	34.99	185781	34.99	up	up	correct
CENX.US	Century Aluminum Company	20260225	54.82	55.99	52.77	53.02	2663100	53.02	down	down	correct
CERS.US	Cerus Corporation	20260225	2.395	2.465	2.355	2.42	1225799	2.42	up	up	correct
CERT.US	Certara Inc	20260225	6.71	6.75	6.46	6.59	4051016	6.59	down	down	correct
CETX.US	Cemtrex Inc	20260225	1.14	1.228	1.14	1.17	719300	1.17	up	up	correct
CEVA.US	CEVA Inc	20260225	20.82	21.335	20.563	21.32	730379	21.32	up	up	correct
CFBK.US	CF Bankshares Inc	20260225	30.63	31.25	30.4	30.99	47400	30.99	up	down	incorrect
CFFI.US	C&F Financial Corporation	20260225	74.01	77.35	73.77	77.35	4249	76.8285	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260225	7.35	7.5	7.335	7.49	538864	7.49	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20260225	30.655	30.68	30.62	30.64	5624900	30.64	down	up	incorrect
CG.US	The Carlyle Group Inc	20260225	51.47	51.98	50.21	51.55	3126000	51.55	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260225	17.48	17.59	17.37	17.59	14800	17.59	up	up	correct
CGBD.US	TCG BDC Inc	20260225	11.29	11.42	10.87	11.37	1419991	11.37	up	up	correct
CGC.US	Canopy Growth Corporation	20260225	1.17	1.2	1.165	1.17	5857300	1.17
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260225	22.64	22.64	22.64	22.64	0	22.64
CGEM.US	Cullinan Oncology Inc	20260225	14.27	14.38	13.8157	14.36	858467	14.36	up	up	correct
CGEN.US	Compugen Ltd	20260225	1.77	1.79	1.735	1.76	103270	1.76	down	up	incorrect
CGNT.US	Cognyte Software Ltd	20260225	6.45	6.6699	6.37	6.62	690210	6.62	up	down	incorrect
CGNX.US	Cognex Corporation	20260225	58.16	58.34	56.77	57.42	2076000	57.335	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260225	12.68	12.79	12.68	12.74	50800	12.6519	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260225	1.07	1.135	1.06	1.12	729679	1.12	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260225	11.575	11.6	11.5	11.5	7979	11.5	down	down	correct
CHCO.US	City Holding Company	20260225	121.29	122.875	120.5	122.83	56014	122.83	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260225	95.6	96.61	94.79	96.14	1171600	96.14	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260225	72.43	72.43	70.43	72.12	339200	72.12	down	down	correct
CHEK.US	Check	20260225	146	148	144	148	692400	148	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260225	11.52	11.58	11.48	11.5	164900	11.4025	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260225	151.67	153.79	150.17	152.84	2390300	152.84	up	down	incorrect
CHMG.US	Chemung Financial Corporation	20260225	56.74	57.727	56.035	57.5	5327	57.5	up	up	correct
CHNR.US	China Natural Resources Inc	20260225	3.46	3.5	3.4	3.4	6258	3.4	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260225	1.68	1.74	1.66	1.68	778222	1.68
CHRW.US	C.H. Robinson Worldwide Inc	20260225	179.49	180.62	173.12	175.91	2166300	175.3103	down	up	incorrect
CHSCL.US	CHS Inc	20260225	25.64	25.69	25.64	25.64	11900	25.64
CHSCM.US	CHS Inc	20260225	25.15	25.15	25.083	25.11	14900	25.11	down	down	correct
CHSCN.US	CHS Inc	20260225	25.435	25.47	25.429	25.46	10700	25.46	up	up	correct
CHSCO.US	CHS Inc	20260225	26.21	26.25	26.17	26.25	17000	26.25	up	down	incorrect
CHSCP.US	CHS Inc	20260225	27.96	28.13	27.8	27.98	17800	27.98	up	down	incorrect
CHTR.US	Charter Communications Inc	20260225	231.64	233.43	225	225.75	1290200	225.75	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260225	8.28	8.34	8.28	8.34	168100	8.2847	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260225	12.07	12.12	12.05	12.06	160200	11.9549	down	up	incorrect
CIFR.US	Cipher Mining Inc	20260225	17.35	17.82	16.4	16.61	30538768	16.61	down	down	correct
CIGI.US	Colliers International Group Inc	20260225	114.67	117.47	113.23	117.2	437800	117.2	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260225	160.89	164.09	160.35	163.75	607600	163.75	up	up	correct
CIVB.US	Civista Bancshares Inc	20260225	24.02	24.49	24.02	24.45	53689	24.45	up	up	correct
CIZN.US	Citizens Holding Company	20260225	9.35	9.6	9.35	9.6	1900	9.6	up	up	correct
CLAR.US	Clarus Corporation	20260225	3.25	3.28	3.17	3.2	423768	3.2	down	up	incorrect
CLBK.US	Columbia Financial Inc	20260225	18.07	18.27	17.95	18.19	211070	18.19	up	up	correct
CLBT.US	Cellebrite DI	20260225	12.8	13.74	12.765	13.72	3008300	13.72	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260225	25.55	31	25.4	30.82	3796800	30.82	up	up	correct
CLFD.US	Clearfield Inc	20260225	33	33.21	32.62	32.93	58611	32.93	down	up	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20260225	0.6067	0.61	0.5826	0.59	160435	0.59	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260225	0.574	0.5891	0.5603	0.5796	67858	0.5796	up	up	correct
CLLS.US	Cellectis S.A	20260225	4.14	4.29	4.14	4.18	34399	4.18	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260225	29.48	29.75	28.54	29.59	918000	29.59	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20260225	2.54	2.54	2.305	2.39	1434975	2.39	down	down	correct
CLNN.US	Clene Inc	20260225	5.05	5.27	4.9	4.96	59207	4.96	down	down	correct
CLOV.US	Clover Health Investments Corp	20260225	2.07	2.11	2.025	2.09	4796866	2.09	up	up	correct
CLPS.US	CLPS Incorporation	20260225	1.08	1.1026	1.04	1.0602	13905	1.0602	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260225	14.65	15.2592	14.49	15.16	567678	15.16	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260225	3.47	3.65	3.4	3.48	23221	3.48	up	up	correct
CLRO.US	ClearOne Inc	20260225	4.65	4.75	4.4	4.483	5597	4.483	down	down	correct
CLSK.US	CleanSpark Inc	20260225	10.9	11.06	10.41	10.45	21577800	10.45	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260225	16.88	16.88	16.45	16.45	1084	16.45	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20260225	0.0004	0.0004	0.0004	0.0004	0	0.0004
CLWT.US	Euro Tech Holdings Company Limited	20260225	1.19	1.21	1.19	1.19	1326	1.19
CMBM.US	Cambium Networks Corporation	20260225	1.25	1.27	1.205	1.25	82841	1.25
CMCO.US	Columbus McKinnon Corporation	20260225	19.48	19.65	18.85	19.54	394323	19.54	up	up	correct
CMCSA.US	Comcast Corporation	20260225	31.6	31.77	30.69	30.79	32273600	30.79	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260225	2.31	2.4	2.18	2.25	95200	2.25	down	down	correct
CME.US	CME Group Inc	20260225	317.65	322.57	306.34	307.36	3904000	300.1839	down	up	incorrect
CMLS.US	Cumulus Media Inc	20260225	0.081	0.081	0.076	0.0768	56102	0.0768	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260225	1.521	1.549	1.35	1.44	132100	1.44	down	up	incorrect
CMPR.US	Cimpress plc	20260225	71.73	72.1	70.8	72.1	100324	72.1	up	up	correct
CMPS.US	COMPASS Pathways plc	20260225	8.07	8.095	7.23	7.44	4907892	7.44	down	up	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20260225	6	6.07	5.81	5.89	2242417	5.89	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20260225	5.6	5.75	4.86	5.16	1197914	5.16	down	down	correct
CNDT.US	Conduent Incorporated	20260225	1.52	1.56	1.45	1.54	2016600	1.54	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260225	0.81	0.84	0.78	0.82	10400	0.82	up	up	correct
CNEY.US	CN Energy Group. Inc	20260225	0.994	1.035	0.99	1.01	73867	1.01	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20260225	27.09	27.66	26.84	27.62	258900	27.62	up	down	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20260225	24.77	24.77	24.77	24.77	0	24.77
CNRLX.US	CNRLX	20260225	16.57	16.57	16.57	16.57	0	16.57
CNROX.US	CNROX	20260225	4.88	4.88	4.88	4.88	0	4.88
CNSP.US	CNS Pharmaceuticals Inc	20260225	2.98	3.342	2.95	2.99	25100	2.99	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260225	26.12	27.56	26.12	26.97	766000	26.97	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260225	2.48	2.59	2.43	2.59	65850	2.59	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260225	2.48	2.54	2.4	2.43	553221	2.43	down	down	correct
CNTY.US	Century Casinos Inc	20260225	1.61	1.63	1.575	1.62	24049	1.62	up	up	correct
CNXC.US	Concentrix Corporation	20260225	30.55	31.38	29.735	31.24	978200	31.24	up	up	correct
CNXN.US	PC Connection Inc	20260225	60.62	61.15	59.39	60.81	82980	60.81	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260225	54.81	55.745	54.42	55.07	615400	55.07	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260225	0.9801	1.0495	0.9801	1.035	32955	1.035	up	up	correct
CODA.US	Coda Octopus Group Inc	20260225	14.24	14.86	14.24	14.81	264660	14.81	up	up	correct
CODX.US	Co	20260225	2.2	2.288	2.12	2.2	4537	2.2
COF.US	PN	20260225	16.74	16.8099	16.73	16.8	1	16.8	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260225	28.82	29.5	28.65	29.49	67483	29.1815	up	up	correct
COGT.US	Cogent Biosciences Inc	20260225	39.59	40.45	38.86	39.97	1899081	39.97	up	up	correct
COHR.US	Coherent Inc	20260225	260.6	276.5	259	267.9	7096800	267.9	up	up	correct
COHU.US	Cohu Inc	20260225	31.03	31.61	30.75	31.27	411700	31.27	up	up	correct
COIN.US	Coinbase Global Inc	20260225	171.78	185.82	169.75	183.94	23793900	183.94	up	down	incorrect
COKE.US	Coca	20260225	194.96	200.92	193.18	200.13	505800	200.13	up	up	correct
COLB.US	Columbia Banking System Inc	20260225	30.2	30.51	29.84	30.44	3341500	30.0717	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260225	45.36	46.41	45.12	45.75	422796	45.75	up	up	correct
COLM.US	Columbia Sportswear Company	20260225	61.97	62.93	60.49	60.86	543500	60.5469	down	down	correct
COMS.US	COMSovereign Holding Corp	20260225	0.0016	0.0016	0.0016	0.0016	0	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260225	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260225	8.86	10.24	8.76	10.127	82200	10.127	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20260225	37.65	38.22	33.94	36.22	2985800	36.22	down	down	correct
COST.US	Costco Wholesale Corporation	20260225	997.68	1002.5	991.44	994.76	1554600	994.76	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260225	15.75	15.75	15.5	15.65	602	15.65	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260225	4	4.11	3.93	4.1	132177	4.1	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260225	0.319	0.339	0.318	0.324	17000	0.324	up	up	correct
CPRDX.US	CPRDX	20260225	11.39	11.39	11.39	11.39	0	11.325
CPREX.US	CPREX	20260225	11.39	11.39	11.39	11.39	0	11.323
CPRSX.US	CPRSX	20260225	11.37	11.37	11.37	11.37	0	11.3101
CPRT.US	Copart Inc	20260225	35.38	36.09	35.19	35.84	13180200	35.84	up	up	correct
CPRTX.US	CPRTX	20260225	11.37	11.37	11.37	11.37	0	11.31
CPRX.US	Catalyst Pharmaceuticals Inc	20260225	24.26	25	24.19	24.86	992000	24.86	up	up	correct
CPSH.US	CPS Technologies Corporation	20260225	4.31	4.53	4.19	4.47	172825	4.47	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20260225	8.08	8.48	8.08	8.48	11547	8.48	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260225	14.79	14.908	14.79	14.83	41700	14.6867	up	down	incorrect
CRAI.US	CRA International Inc	20260225	157.7	162.04	155.07	160.26	130100	159.7325	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260225	7.64	7.87	7.53	7.77	161630	7.77	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260225	2.15	2.18	1.92	1.95	2541810	1.95	down	down	correct
CRCT.US	Cricut Inc	20260225	4.34	4.39	4.265	4.35	406894	4.35	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260225	1.76	1.96	1.74	1.91	2450400	1.91	up	up	correct
CRDFX.US	CRDFX	20260225	22.65	22.65	22.65	22.65	0	22.65
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260225	22.64	22.64	22.64	22.64	0	22.64
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260225	1.03	1.03	1.0013	1.03	268664	1.03
CRDLX.US	CRDLX	20260225	22.64	22.64	22.64	22.64	0	22.64
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260225	22.65	22.65	22.65	22.65	0	22.65
CREDX.US	CREDX	20260225	8.09	8.09	8.09	8.09	0	8.034
CREG.US	China Recycling Energy Corporation	20260225	1.27	1.27	1.2	1.25	121452	1.25	down	up	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20260225	0.9701	0.9739	0.5346	0.75	44349	0.75	down	up	incorrect
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260225	11.62	11.76	11.42	11.56	155830	11.56	down	up	incorrect
CREX.US	Creative Realities Inc	20260225	3.48	3.5	3.36	3.44	17179	3.44	down	down	correct
CRIS.US	Curis Inc	20260225	1.07	1.13	1.05	1.08	114717	1.08	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260225	0.051	0.051	0.051	0.051	300	0.051
CRMD.US	CorMedix Inc	20260225	7.13	7.325	7.07	7.31	681190	7.31	up	up	correct
CRMT.US	America's Car	20260225	20.49	20.75	20.285	20.64	53518	20.64	up	up	correct
CRNC.US	Cerence Inc	20260225	7.5	7.75	7.437	7.7	953900	7.7	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260225	2.31	2.31	2.235	2.24	313793	2.24	down	down	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260225	44.34	45.2	43.34	43.39	780600	43.39	down	down	correct
CRON.US	Cronos Group Inc	20260225	2.77	2.78	2.71	2.77	1204943	2.77
CROX.US	Crocs Inc	20260225	96.17	96.69	92.39	93.97	1275800	93.97	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260225	57.57	58.5	55.14	55.2	1223100	55.2	down	down	correct
CRSR.US	Corsair Gaming Inc	20260225	5.5	5.765	5.46	5.69	1640675	5.69	up	up	correct
CRTD.US	Creatd Inc	20260225	9	9	9	9	1053	9
CRTO.US	Criteo S.A	20260225	17.72	17.85	17.395	17.8	181349	17.8	up	up	correct
CRUS.US	Cirrus Logic Inc	20260225	145.18	145.45	143.29	143.57	501400	143.57	down	down	correct
CRVL.US	CorVel Corporation	20260225	50.45	52	47.0001	50.72	296554	50.72	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260225	17.82	18.45	17.78	18.2	963300	18.2	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260225	349.57	365.98	346.5	363.31	5697900	363.31	up	up	correct
CRWS.US	Crown Crafts Inc	20260225	2.96	3.035	2.95	2.97	146750	2.8872	up	down	incorrect
CSBR.US	Champions Oncology Inc	20260225	5.9423	6.0444	5.8	5.98	7613	5.98	up	up	correct
CSCO.US	Cisco Systems Inc	20260225	78.45	79.42	78.26	79.12	22721800	79.12	up	up	correct
CSGP.US	CoStar Group Inc	20260225	46.59	47.1	43.17	44.78	11638500	44.78	down	down	correct
CSGS.US	CSG Systems International Inc	20260225	79.82	79.87	79.7	79.73	209700	79.73	down	down	correct
CSIQ.US	Canadian Solar Inc	20260225	20.98	21.54	20.01	20.27	1804000	20.27	down	up	incorrect
CSPI.US	CSP Inc	20260225	9.42	9.42	8.54	8.85	48000	8.82	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260225	19.23	19.29	19.15	19.23	198433	19.0984
CSTE.US	Caesarstone Ltd	20260225	1.54	1.59	1.46	1.46	106763	1.46	down	down	correct
CSTL.US	Castle Biosciences Inc	20260225	30.28	31.11	29.92	30.83	409411	30.83	up	up	correct
CSWC.US	Capital Southwest Corporation	20260225	22.55	22.98	22.46	22.97	609311	22.702	up	up	correct
CSX.US	CSX Corporation	20260225	42.43	42.69	42.05	42.22	10098400	42.0814	down	down	correct
CTAS.US	Cintas Corporation	20260225	198.43	199.21	196.31	196.78	2807200	196.78	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260225	61.94	62.725	61.3401	62.48	36149	61.919	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260225	4.41	4.415	4.33	4.37	378017	4.37	down	down	correct
CTLP.US	Cantaloupe Inc	20260225	10.3	10.47	10.205	10.44	1114268	10.44	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260225	5.48	6.1	5.476	5.78	3184440	5.78	up	up	correct
CTRE.US	CareTrust REIT Inc	20260225	40.56	40.95	40.25	40.93	1526746	40.93	up	down	incorrect
CTRM.US	Castor Maritime Inc	20260225	2.22	2.24	2.18	2.18	30797	2.18	down	up	incorrect
CTRN.US	Citi Trends Inc	20260225	45.5	46.85	45.15	46.85	76583	46.85	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260225	61.46	61.62	60.04	61.33	11165100	61.33	down	down	correct
CTSO.US	Cytosorbents Corporation	20260225	0.69	0.7287	0.68	0.7107	40098	0.7107	up	down	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20260225	0.7426	0.7488	0.7111	0.7481	257459	0.7481	up	down	incorrect
CUE.US	Cue Biopharma Inc	20260225	0.3029	0.3029	0.2734	0.2832	360011	0.2832	down	down	correct
CUEN.US	Cuentas Inc	20260225	0.16	0.25	0.09	0.1601	59435	0.1601	up	up	correct
CURI.US	CuriosityStream Inc	20260225	3.3	3.325	3.225	3.31	170900	3.2314	up	up	correct
CVBF.US	CVB Financial Corp	20260225	19.68	20.06	19.66	20.01	1164600	20.01	up	up	correct
CVCO.US	Cavco Industries Inc	20260225	589.52	594.16	561.38	580.95	129100	580.95	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260225	1.7	1.705	1.67	1.67	47835	1.67	down	down	correct
CVGW.US	Calavo Growers Inc	20260225	26.55	26.75	26.12	26.75	119440	26.75	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260225	28.49	28.56	27.84	28.15	85207	28.0817	down	up	incorrect
CVLT.US	Commvault Systems Inc	20260225	88.89	89.23	86.15	86.56	1177700	86.56	down	up	incorrect
CVRX.US	CVRx Inc. Common Stock	20260225	7.31	7.69	7.13	7.65	589845	7.65	up	up	correct
CVV.US	CVD Equipment Corporation	20260225	3.93	4.1139	3.86	3.95	43702	3.95	up	up	correct
CWBC.US	Community West Bancshares	20260225	23.46	23.93	23.43	23.81	107400	23.81	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260225	37.48	38.265	37	38.19	48876	38.19	up	up	correct
CWST.US	Casella Waste Systems Inc	20260225	91.65	92.7	88.51	89.09	1105300	89.09	down	down	correct
CXDO.US	Crexendo Inc	20260225	5.73	6.0799	5.685	5.84	163825	5.84	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20260225	1.3	1.34	1.26	1.3	24600	1.3
CYPS.US	Cyclo3pss Corporation	20260225	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260225	8.32	8.52	8.16	8.48	418800	8.48	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20260225	68.12	69.28	62	62.89	5040800	62.89	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20260225	22.81	23.07	22.66	23.07	42731	23.07	up	up	correct
CZR.US	Caesars Entertainment Inc	20260225	20.34	20.8	19.665	20.77	4925300	20.77	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260225	17.71	18.19	17.53	18.12	79495	18.12	up	up	correct
DAKT.US	Daktronics Inc	20260225	27.61	27.6184	26.89	27.07	551803	27.07	down	down	correct
DARE.US	Daré Bioscience Inc	20260225	1.66	1.73	1.65	1.72	123963	1.72	up	down	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260225	10.895	11.65	10.5	10.93	3712502	10.93	up	up	correct
DBGI.US	Digital Brands Group Inc	20260225	4.82	4.94	4.25	4.34	421800	4.34	down	down	correct
DBVT.US	DBV Technologies S.A	20260225	22.9	23.3	21.395	22.23	142807	22.23	down	down	correct
DBX.US	Dropbox Inc	20260225	24.15	24.54	23.9	24.43	3481500	24.43	up	up	correct
DCBO.US	Docebo Inc	20260225	16.53	17.05	16.27	17.05	202941	17.05	up	up	correct
DCGO.US	DocGo Inc	20260225	0.7453	0.7666	0.7054	0.7199	791768	0.7199	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260225	32.87	33.43	32.55	33.36	241500	33.36	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260225	19.8	19.8	19.3	19.55	3700	19.55	down	down	correct
DCTH.US	Delcath Systems Inc	20260225	10.02	10.22	9.88	10.21	484900	10.21	up	up	correct
DDOG.US	Datadog Inc	20260225	104.87	110.85	104.43	110.33	6218700	110.33	up	up	correct
DFH.US	Dream Finders Homes Inc	20260225	19.26	19.325	17.88	18.44	458821	18.44	down	up	incorrect
DGICA.US	Donegal Group Inc	20260225	17.46	17.75	17.37	17.69	85568	17.69	up	up	correct
DGII.US	Digi International Inc	20260225	48.6	50.41	48.43	49.91	249831	49.91	up	up	correct
DGLY.US	Digital Ally Inc	20260225	1.19	1.21	1.14	1.16	26999	1.16	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260225	1.39	1.435	1.365	1.41	272289	1.41	up	up	correct
DHC.US	Diversified Healthcare Trust	20260225	5.97	6.4	5.97	6.39	1207146	6.39	up	down	incorrect
DHCNI.US	DHCNI	20260225	17.58	17.7	17.44	17.49	2800	17.49	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20260225	18.132	18.28	18.1	18.28	7098	18.28	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20260225	171.85	172.45	171.55	171.79	14891	171.79	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260225	5.46	5.595	5.33	5.5	227317	5.5	up	up	correct
DIOD.US	Diodes Incorporated	20260225	70.68	71.8	68.62	70.8	411300	70.8	up	up	correct
DJCO.US	Daily Journal Corporation	20260225	519.2	527.19	507.24	516.37	123700	516.37	down	down	correct
DKNG.US	DraftKings Inc	20260225	22.51	22.95	22.22	22.94	10845400	22.94	up	up	correct
DLHC.US	DLH Holdings Corp	20260225	5.62	5.78	5.56	5.76	9161	5.76	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260225	12.47	12.84	12.36	12.58	725235	12.58	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260225	1.69	1.7878	1.69	1.77	14215	1.77	up	up	correct
DLTH.US	Duluth Holdings Inc	20260225	2.22	2.245	2.1511	2.19	25829	2.19	down	up	incorrect
DLTR.US	Dollar Tree Inc	20260225	131.62	132.4	127.2	127.7	2670500	127.7	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260225	8.65	8.745	8.46	8.5	155119	8.5	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260225	25.73	25.73	25.2265	25.42	53226	25.42	down	down	correct
DMRC.US	Digimarc Corporation	20260225	4.76	4.79	4.435	4.46	290333	4.46	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260225	21.6	22.59	21.6	22.29	1701800	22.29	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20260225	2.97	3.01	2.93	2.99	1820986	2.99	up	down	incorrect
DOCU.US	DocuSign Inc	20260225	42.03	43.58	40.16	43.26	6539500	43.26	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260225	1.49	1.5399	1.4	1.44	210988	1.44	down	down	correct
DOMO.US	Domo Inc	20260225	3.84	3.84	3.5824	3.71	873893	3.71	down	down	correct
DORM.US	Dorman Products Inc	20260225	125.52	125.52	114.26	114.5	544407	114.5	down	down	correct
DOX.US	Amdocs Limited	20260225	67.36	67.36	65.74	66.45	1316000	66.45	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260225	4.52	4.93	4.52	4.9	88500	4.9	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260225	7.94	8.24	7.85	8.16	1541804	8.16	up	down	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260225	19.93	20.069	19.88	20.061	3000	19.3236	up	down	incorrect
DRIO.US	DarioHealth Corp	20260225	10.76	10.76	10.76	10.76	700	10.76
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260225	1.23	1.26	1.18	1.22	189300	1.22	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260225	0.0171	0.0189	0.0171	0.0189	364	0.0189	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20260225	9.99	11.95	9.8	11.6	14889560	11.6	up	up	correct
DSGN.US	Design Therapeutics Inc	20260225	10.65	11.14	10.51	10.97	331669	10.97	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260225	63.7	64.99	63.28	64.66	1370100	64.66	up	up	correct
DSP.US	Viant Technology Inc	20260225	9.21	9.72	9.04	9.56	154443	9.56	up	up	correct
DSWL.US	Deswell Industries Inc	20260225	3.68	3.75	3.645	3.72	6044	3.72	up	down	incorrect
DTIL.US	Precision BioSciences Inc	20260225	4.04	4.185	3.9822	4.1	211563	4.1	up	up	correct
DTSS.US	Datasea Inc	20260225	0.902	0.922	0.882	0.89	22070	0.89	down	down	correct
DTST.US	Data Storage Corporation	20260225	4	4.11	4	4.03	9700	4.03	up	up	correct
DTSTW.US	Data Storage Corporation	20260225	0.0655	0.0675	0.0513	0.0672	9237	0.0672	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260225	1.11	1.18	1.11	1.18	75500	1.18	up	down	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20260225	109.58	112.5	108.385	111.65	2151600	111.65	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20260225	8.55	9	8.41	8.66	109069	8.66	up	up	correct
DWSN.US	Dawson Geophysical Company	20260225	2.95	3.45	2.84	3.26	147000	3.26	up	up	correct
DXCM.US	DexCom Inc	20260225	73.42	73.71	72.34	73.16	3239800	73.16	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260225	0.579	0.5798	0.5278	0.53	126214	0.53	down	down	correct
DXPE.US	DXP Enterprises Inc	20260225	161.11	161.11	153	154	178700	154	down	down	correct
DXYN.US	The Dixie Group Inc	20260225	0.4557	0.4748	0.4557	0.4748	11050	0.4748	up	down	incorrect
DYAI.US	Dyadic International Inc	20260225	0.7999	0.84	0.7999	0.8396	13510	0.8396	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260225	15.5	16.16	15.225	16.09	2332400	16.09	up	up	correct
DYNT.US	Dynatronics Corporation	20260225	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260225	200.81	201.99	200.81	201.98	1751500	201.98	up	up	correct
EBAY.US	eBay Inc	20260225	85.3	85.43	83.44	85.33	6452300	85.0457	up	up	correct
EBC.US	Eastern Bankshares Inc	20260225	20.62	20.945	20.495	20.82	2629400	20.6806	up	down	incorrect
EBET.US	Esports Technologies Inc	20260225	0.0002	0.0002	0.0002	0.0002	6735	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260225	22.15	22.61	21.94	22.5	32171	22.5	up	up	correct
EBON.US	Ebang International Holdings Inc	20260225	2.43	2.575	2.43	2.451	2000	2.451	up	up	correct
ECOR.US	electroCore Inc	20260225	7.21	7.32	6.885	7.28	54300	7.28	up	up	correct
ECPG.US	Encore Capital Group Inc	20260225	58.3	59.675	57.995	59.17	295265	59.17	up	down	incorrect
EDAP.US	EDAP TMS S.A	20260225	4.6	4.77	4.55	4.59	94000	4.59	down	down	correct
EDIT.US	Editas Medicine Inc	20260225	2.15	2.23	2.09	2.13	1613965	2.13	down	down	correct
EDRY.US	EuroDry Ltd	20260225	20.67	21.45	20.35	20.9	66916	20.9	up	up	correct
EDSA.US	Edesa Biotech Inc	20260225	1.4	1.42	1.2	1.36	4160500	1.36	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260225	0.9497	0.9497	0.8692	0.8692	517	0.8692	down	down	correct
EDUC.US	Educational Development Corporation	20260225	1.41	1.42	1.41	1.42	900	1.42	up	down	incorrect
EEFT.US	Euronet Worldwide Inc	20260225	68.89	71.37	68	71.01	1129800	71.01	up	down	incorrect
EEIQ.US	Elite Education Group International Limited	20260225	2.9	3.95	2.3	2.52	806188	2.52	down	down	correct
EFOI.US	Energy Focus Inc	20260225	1.784	1.815	1.7579	1.815	14817	1.815	up	down	incorrect
EFSC.US	Enterprise Financial Services Corp	20260225	57.93	58.95	57.55	58.95	122707	58.5891	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20260225	0.0002	0.0002	0.0002	0.0002	2531	0.0002
EGAN.US	eGain Corporation	20260225	9.56	9.71	9.37	9.69	376934	9.69	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260225	25.68	26.56	25.39	26.45	245200	26.45	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260225	28.603	28.603	28.603	28.603	100	28.603
EGRX.US	Eagle Pharmaceuticals Inc	20260225	0.2	0.2	0.2	0.2	0	0.2
EH.US	EHang Holdings Limited	20260225	12.66	12.8	12.405	12.72	367743	12.72	up	up	correct
EHTH.US	eHealth Inc	20260225	1.78	1.93	1.76	1.89	1432902	1.89	up	up	correct
EIOAX.US	EIOAX	20260225	8.37	8.37	8.37	8.37	0	8.37
EIOMX.US	EIOMX	20260225	8.24	8.24	8.24	8.24	0	8.24
EJH.US	E	20260225	0.65	0.6834	0.62	0.6598	263487	0.6598	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20260225	10.13	10.3832	9.64	9.64	73922	9.64	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260225	2.49	2.59	2.455	2.47	777500	2.47	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20260225	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20260225	4.25	4.25	4.25	4.25	326	4.25
ELTK.US	Eltek Ltd	20260225	8.92	9.14	8.86	9.01	7000	9.01	up	up	correct
ELYS.US	Elys Game Technology Corp	20260225	0.0001	0.0001	0.0001	0.0001	12750	0.0001
EM.US	Smart Share Global Limited	20260225	1.14	1.15	1.14	1.14	50454	1.14
EML.US	The Eastern Company	20260225	18.31	18.8799	18.1671	18.83	8390	18.83	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260225	1.17	1.17	1.085	1.1	235900	1.1	down	down	correct
ENPH.US	Enphase Energy Inc	20260225	50.28	50.83	48.44	48.49	5972500	48.49	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260225	0.401	0.41	0.375	0.397	1413000	0.397	down	down	correct
ENSG.US	The Ensign Group Inc	20260225	212.68	214.91	207.01	213.84	324800	213.84	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260225	14.85	15.28	14.455	14.64	164494	14.64	down	down	correct
ENTG.US	Entegris Inc	20260225	138.7	139.5	135.88	137.34	1526400	137.34	down	down	correct
ENTX.US	Entera Bio Ltd	20260225	1.59	1.62	1.55	1.58	27287	1.58	down	down	correct
ENVB.US	Enveric Biosciences Inc	20260225	2.2	2.47	2.13	2.4	334430	2.4	up	up	correct
ENVX.US	Enovix Corporation	20260225	6.15	6.43	6.08	6.15	8118600	6.15
EOLS.US	Evolus Inc	20260225	4.31	4.51	4.28	4.5	443283	4.5	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260225	11.64	11.83	11.07	11.13	13081800	11.13	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260225	4.91	4.915	4.795	4.87	148691	4.8166	down	up	incorrect
EQ.US	Equillium Inc	20260225	1.94	1.94	1.815	1.83	291853	1.83	down	down	correct
EQBK.US	Equity Bancshares Inc	20260225	45.76	46.42	45.57	46	170000	46	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260225	947.86	962.41	945	960.52	639500	960.52	up	down	incorrect
ERAS.US	Erasca Inc. Common Stock	20260225	13.632	14.17	13.415	13.46	3535200	13.46	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260225	11.07	11.21	11.06	11.19	14312600	11.19	up	up	correct
ERIE.US	Erie Indemnity Company	20260225	258.82	271.06	256.64	269.82	290500	269.82	up	up	correct
ERII.US	Energy Recovery Inc	20260225	16.18	16.18	15.77	16.12	459531	16.12	down	down	correct
ESCA.US	Escalade Incorporated	20260225	14.49	14.5	14.22	14.45	12215	14.45	down	up	incorrect
ESEA.US	Euroseas Ltd	20260225	59.59	63.87	59.4	62.99	110333	62.2702	up	up	correct
ESLT.US	Elbit Systems Ltd	20260225	765.02	775.99	737.75	755.52	187800	755.52	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260225	3.31	3.365	3.28	3.33	2683332	3.33	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260225	104.41	108.04	103.84	106.89	65347	106.89	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260225	27.61	27.61	27.56	27.599	1200	27.599	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260225	79.9	83.31	77.09	78.29	967700	78.29	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260225	18.26	19.98	16.6	17.65	1135251	17.65	down	down	correct
ETSY.US	Etsy Inc	20260225	54.5	54.86	52.53	53.44	3257469	53.44	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260225	10.27	10.77	10.24	10.68	155229	10.68	up	down	incorrect
EVER.US	EverQuote Inc	20260225	15.56	16.32	15.55	16.29	1388800	16.29	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260225	0.009	0.009	0.009	0.009	76100	0.009
EVGN.US	Evogene Ltd	20260225	0.8435	0.9	0.84	0.8767	75027	0.8767	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260225	2.82	2.89	2.76	2.83	2001032	2.83	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260225	0.057	0.059	0.056	0.056	15900	0.056	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260225	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260225	5.105	5.355	5.03	5.31	2106960	5.31	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260225	0.0753	0.1	0.075	0.0851	31508	0.0851	up	up	correct
EVOL.US	Evolving Systems Inc	20260225	0.41	0.41	0.41	0.41	0	0.41
EWBC.US	East West Bancorp Inc	20260225	115.95	116.62	115.09	115.51	919900	115.51	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260225	5.72	5.73	5.71	5.73	417589	5.73	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260225	31	31.82	29.78	30.12	852400	30.12	down	down	correct
EXAS.US	Exact Sciences Corporation	20260225	103.45	103.45	103.2	103.27	2243700	103.27	down	down	correct
EXC.US	Exelon Corporation	20260225	48.49	48.83	47.94	48.7	6851200	48.2865	up	up	correct
EXEL.US	Exelixis Inc	20260225	45.6	45.87	44.74	44.75	2255200	44.75	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260225	1.24	1.29	1.215	1.27	567752	1.27	up	up	correct
EXLS.US	ExlService Holdings Inc	20260225	28.83	28.96	26.94	28.67	4036300	28.67	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260225	138.71	142.65	138.33	141.87	2242800	141.87	up	up	correct
EXPE.US	Expedia Group Inc	20260225	202.16	204.66	197.83	203.74	2988000	203.2989	up	up	correct
EXPI.US	eXp World Holdings Inc	20260225	7.15	7.44	6.93	7.3	1787700	7.2438	up	up	correct
EXPO.US	Exponent Inc	20260225	70.65	70.83	69.34	70.49	471200	70.196	down	down	correct
EXTR.US	Extreme Networks Inc	20260225	13.8	14.01	13.7	14	1346004	14	up	up	correct
EYE.US	National Vision Holdings Inc	20260225	26.09	26.255	25.28	25.87	929200	25.87	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260225	36.045	36.045	36.045	36.045	13	35.9058
EYPT.US	EyePoint Pharmaceuticals Inc	20260225	17.2	17.95	17.11	17.76	1796100	17.76	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260225	1.54	1.63	1.54	1.6	6000	1.6	up	up	correct
EZPW.US	EZCORP Inc	20260225	25.77	26.09	25.36	25.93	595400	25.93	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260225	9.07	9.54	8.84	9.52	1388965	9.52	up	up	correct
FAMI.US	Farmmi Inc	20260225	1.23	1.33	1.23	1.3	8900	1.3	up	down	incorrect
FANG.US	Diamondback Energy Inc	20260225	174.48	174.5	165.63	167.77	2479300	166.7731	down	up	incorrect
FARM.US	Farmer Bros. Co	20260225	1.49	1.52	1.4302	1.5	27334	1.5	up	down	incorrect
FAST.US	Fastenal Company	20260225	45.56	45.63	44.51	44.63	6168600	44.63	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20260225	1.57	1.76	1.57	1.73	23055	1.73	up	up	correct
FATBP.US	FAT Brands Inc	20260225	0.15	0.15	0.1212	0.126	2277	0.126	down	down	correct
FATE.US	Fate Therapeutics Inc	20260225	1.62	1.695	1.475	1.48	2332152	1.48	down	down	correct
FB.US	Meta Platforms Inc.	20260225	42.52	42.681	42.52	42.681	200	42.681	up	up	correct
FBIO.US	Fortress Biotech Inc	20260225	3.57	3.72	3.55	3.55	562800	3.55	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20260225	13.55	13.676	13.296	13.66	25900	13.66	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20260225	55.22	56.67	55	56.58	20432	56.58	up	up	correct
FBNC.US	First Bancorp	20260225	59.01	60.465	59.01	60.21	130796	60.21	up	down	incorrect
FBRT.US	PE	20260225	21.4349	21.4669	21.2601	21.45	8076	21.45	up	up	correct
FBRX.US	Forte Biosciences Inc	20260225	28.75	29.44	27.83	28.44	458580	28.44	down	down	correct
FCAP.US	First Capital Inc	20260225	50.985	52.75	50.985	52.75	4248	52.4024	up	up	correct
FCBC.US	First Community Bankshares Inc	20260225	39.73	40.735	39.73	40.7	81697	40.7	up	up	correct
FCCO.US	First Community Corporation	20260225	29.54	30.145	29.54	30.01	46495	30.01	up	up	correct
FCEL.US	FuelCell Energy Inc	20260225	8.9	9.1	8.58	8.6	1574700	8.6	down	down	correct
FCFS.US	FirstCash Inc	20260225	186.35	186.9	182.02	186.12	214000	186.12	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20260225	1999.98	2014.62	1973.5601	1995.7	120400	1993.6057	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260225	21.87	22.01	21.87	21.93	15800	21.5965	up	up	correct
FCREX.US	FCREX	20260225	11.89	11.89	11.89	11.89	0	11.8019
FCRIX.US	FCRIX	20260225	11.93	11.93	11.93	11.93	0	11.8399
FCRUX.US	FCRUX	20260225	11.86	11.86	11.86	11.86	0	11.7769
FCUV.US	Focus Universal Inc. Common Stock	20260225	5.24	5.67	4.9	5.15	32400	5.15	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260225	45.75	46.25	45.75	46.18	3703	46.18	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260225	10.07	10.3861	9.875	9.92	625977	9.92	down	down	correct
FDUS.US	Fidus Investment Corporation	20260225	18.41	18.585	18.16	18.53	160337	18.53	up	up	correct
FECAX.US	FECAX	20260225	22.24	22.24	22.24	22.24	0	22.072
FEIM.US	Frequency Electronics Inc	20260225	52.27	54.78	52	53.85	309821	53.85	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260225	98.94	100.2	97.92	98.61	424300	98.61	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260225	0.54	0.57	0.54	0.565	246700	0.565	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260225	8.94	9.1	8.84	8.87	75006	8.87	down	down	correct
FFBC.US	First Financial Bancorp	20260225	29.11	29.53	28.79	29.41	549324	29.1481	up	down	incorrect
FFBW.US	FFBW Inc	20260225	14.9	15	14.9	15	1900	15	up	up	correct
FFIC.US	Flushing Financial Corporation	20260225	16.08	16.34	16.03	16.3	130712	16.0644	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260225	32.45	32.86	32.16	32.74	449300	32.5299	up	up	correct
FFIV.US	F5 Networks Inc	20260225	275.06	278.92	272.56	278.55	1254300	278.55	up	up	correct
FFWM.US	First Foundation Inc	20260225	6.01	6.205	5.995	6.18	416300	6.18	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260225	9.115	9.29	9.08	9.235	7128	9.235	up	down	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20260225	17.85	17.9	17.76	17.9	1800	17.9	up	down	incorrect
FHB.US	First Hawaiian Inc	20260225	25.21	25.67	25.07	25.58	859900	25.58	up	up	correct
FHN.US	PF	20260225	18.89	18.9273	18.67	18.67	94	18.67	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260225	5.74	5.96	5.6596	5.8	156709	5.8	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260225	35.92	36.52	35.66	36.34	704000	36.34	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260225	16.74	17.155	16.74	17.11	6666	17.11	up	up	correct
FISI.US	Financial Institutions Inc	20260225	32.12	32.74	32.12	32.25	302030	31.9096	up	up	correct
FISV.US	Fiserv Inc	20260225	59.64	62.86	58.95	61.61	10323200	61.61	up	up	correct
FITB.US	Fifth Third Bancorp	20260225	50.8	51.65	50.52	51.56	10989900	51.56	up	up	correct
FITBI.US	Fifth Third Bancorp	20260225	25.9	25.9	25.72	25.72	60900	25.72	down	down	correct
FITBO.US	Fifth Third Bancorp	20260225	19.99	19.99	19.9	19.94	15200	19.94	down	down	correct
FITBP.US	Fifth Third Bancorp	20260225	24.73	24.83	24.73	24.76	8300	24.76	up	up	correct
FIVE.US	Five Below Inc	20260225	221.59	223.92	218.99	223.1	560800	223.1	up	up	correct
FIVN.US	Five9 Inc	20260225	17.98	18.13	17.555	17.85	2190700	17.85	down	down	correct
FIZZ.US	National Beverage Corp	20260225	37.66	37.66	36.36	37.26	192372	37.26	down	down	correct
FKWL.US	Franklin Wireless Corp	20260225	3.93	3.93	3.78	3.82	6000	3.82	down	down	correct
FLEX.US	Flex Ltd	20260225	65.8	66.66	64.94	65.67	3160600	65.67	down	down	correct
FLGT.US	Fulgent Genetics Inc	20260225	23.24	23.71	23.11	23.56	145600	23.56	up	up	correct
FLL.US	Full House Resorts Inc	20260225	2.28	2.31	2.21	2.26	84004	2.26	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260225	16.7	16.9	16.18	16.33	4128500	16.33	down	up	incorrect
FLNT.US	Fluent Inc	20260225	3.5334	3.5334	3.24	3.24	21236	3.24	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20260225	1.68	1.689	1.51	1.53	242900	1.53	down	up	incorrect
FLWS.US	1	20260225	3.33	3.36	3.24	3.34	383347	3.34	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260225	25.725	25.75	25.7	25.745	4400	25.63	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20260225	53.44	54.045	52	52.73	15756	52.73	down	down	correct
FLYW.US	Flywire Corporation	20260225	12.24	12.5699	11.55	12.52	5199158	12.52	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260225	26.61	27.18	26.1	27.12	15276	27.12	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260225	42.03	42.8	41.84	42.71	84965	42.71	up	up	correct
FMNB.US	Farmers National Banc Corp	20260225	13.24	13.375	13.1	13.32	288468	13.32	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260225	13.2	13.25	13.2	13.25	3300	13.25	up	up	correct
FNKO.US	Funko Inc	20260225	5.12	5.22	4.9509	5.1	583691	5.1	down	down	correct
FNLC.US	The First Bancorp Inc	20260225	28.1	28.55	27.665	28.32	12027	28.32	up	up	correct
FNWB.US	First Northwest Bancorp	20260225	9.55	9.75	9.46	9.52	30289	9.52	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260225	37	37.5	36.6	36.6	5391	36.6	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20260225	14.34	14.36	14.34	14.34	2621400	14.34
FONR.US	FONAR Corporation	20260225	18.55	18.58	18.54	18.58	37000	18.58	up	up	correct
FORA.US	Forian Inc	20260225	2.08	2.1	2.08	2.09	20079	2.09	up	up	correct
FORM.US	FormFactor Inc	20260225	102.13	107.04	102.13	105.83	1752000	105.83	up	up	correct
FORR.US	Forrester Research Inc	20260225	5.51	5.61	5.435	5.56	127591	5.56	up	up	correct
FOSL.US	Fossil Group Inc	20260225	4.92	5	4.74	4.84	601409	4.84	down	down	correct
FOX.US	Fox Corporation	20260225	49.57	50.4	48.76	49.62	1527900	49.3548	up	down	incorrect
FOXA.US	Fox Corporation	20260225	53.7	54.75	53.035	54.12	5260400	53.8558	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260225	19.25	19.28	18.78	19.02	582957	19.02	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260225	51.86	52.8	51.81	52.33	18000	52.33	up	up	correct
FRBA.US	First Bank	20260225	16.3	16.745	16.12	16.51	37497	16.51	up	up	correct
FRHC.US	Freedom Holding Corp	20260225	119.33	121	117.71	119.47	108500	119.47	up	up	correct
FRME.US	First Merchants Corporation	20260225	40.67	41.23	40.24	41.13	391209	40.7459	up	up	correct
FROG.US	JFrog Ltd	20260225	37.46	39.72	36.99	38.76	5841500	38.76	up	up	correct
FROPX.US	FROPX	20260225	15.23	15.23	15.23	15.23	0	15.23
FRPH.US	FRP Holdings Inc	20260225	23.93	24.25	23.71	24.06	36446	24.06	up	up	correct
FRPT.US	Freshpet Inc	20260225	81.26	81.98	78.45	79.63	1330100	79.63	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260225	7.16	7.37	6.96	7.28	4515200	7.28	up	up	correct
FRST.US	Primis Financial Corp	20260225	13.37	13.62	13.28	13.57	70877	13.57	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260225	0.8151	0.8285	0.7817	0.8285	24749	2.4855	up	up	correct
FSBC.US	Five Star Bancorp	20260225	39.8	40.455	39.535	40.33	68711	40.33	up	up	correct
FSBW.US	FS Bancorp Inc	20260225	40.68	41.26	40.68	41.26	5171	41.26	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20260225	13.1	13.15	13.1	13.125	1600	13.125	up	down	incorrect
FSLR.US	First Solar Inc	20260225	197.54	215.09	196.45	210.12	9798300	210.12	up	up	correct
FSTR.US	L.B. Foster Company	20260225	31.26	31.46	30.05	31.46	29331	31.46	up	down	incorrect
FSV.US	FirstService Corporation	20260225	154.55	155.82	153.37	154.96	238300	154.96	up	up	correct
FTCI.US	FTC Solar Inc	20260225	7.59	8.42	7.58	7.88	115512	7.88	up	up	correct
FTDR.US	Frontdoor Inc	20260225	55.75	57.11	54.97	56.3	731500	56.3	up	down	incorrect
FTEK.US	Fuel Tech Inc	20260225	1.36	1.445	1.33	1.42	95932	1.42	up	up	correct
FTFT.US	Future FinTech Group Inc	20260225	1.54	1.58	1.44	1.5	19200	1.5	down	down	correct
FTHM.US	Fathom Holdings Inc	20260225	0.96	1.05	0.96	1	54640	1	up	down	incorrect
FTNT.US	Fortinet Inc	20260225	74.49	77.6	74.35	77.35	5527400	77.35	up	down	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20260225	8.77	8.79	8.77	8.78	64100	8.7551	up	down	incorrect
FULC.US	Fulcrum Therapeutics Inc	20260225	8.36	9.34	8.33	8.98	2280600	8.98	up	up	correct
FULT.US	Fulton Financial Corporation	20260225	21.21	21.43	21.09	21.23	1432300	21.23	up	up	correct
FULTP.US	Fulton Financial Corporation	20260225	18.94	19.22	18.7	19.15	37200	19.15	up	up	correct
FUNC.US	First United Corporation	20260225	36.095	36.68	35.5	36.68	7772	36.68	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20260225	10.08	10.09	9.92	10.07	31200	9.931	down	down	correct
FUSB.US	First US Bancshares Inc	20260225	15.03	15.255	15.03	15.255	2405	15.1838	up	up	correct
FUTU.US	Futu Holdings Limited	20260225	149.71	151.81	148.5	151.72	2130500	151.72	up	up	correct
FVCB.US	FVCBankcorp Inc	20260225	15.51	15.95	15.38	15.71	60639	15.71	up	up	correct
FWONA.US	Formula One Group	20260225	79.53	81.59	78.43	81.59	176700	81.59	up	up	correct
FWONK.US	Formula One Group	20260225	87.17	89.5	85.69	89.29	2622700	89.29	up	up	correct
FWRD.US	Forward Air Corporation	20260225	26.58	26.58	24.65	25.15	948100	25.15	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260225	12.42	13.08	12.165	12.525	5744065	12.525	up	up	correct
FXNC.US	First National Corporation	20260225	26.68	27.295	26.68	27.17	67621	27.0006	up	up	correct
GABC.US	German American Bancorp Inc	20260225	42.48	42.74	41.95	42.64	78617	42.64	up	up	correct
GAIA.US	Gaia Inc	20260225	3.29	3.41	3.2228	3.4	50820	3.4	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20260225	13.93	14.15	13.8	14.13	145200	14.13	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260225	24.05	24.05	24.05	24.05	600	24.05
GALT.US	Galectin Therapeutics Inc	20260225	3.18	3.32	3.16	3.22	152000	3.22	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260225	4.22	4.23	4.115	4.22	342620	4.22
GAME.US	Engine Media Holdings Inc. Common Stock	20260225	0.28	0.336	0.274	0.313	2024700	0.313	up	up	correct
GANX.US	Gain Therapeutics Inc	20260225	2.73	2.79	2.495	2.52	1141895	2.52	down	down	correct
GASS.US	StealthGas Inc	20260225	8.54	8.7436	8.31	8.7	132063	8.7	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260225	48.22	48.72	47.63	48.5	522100	48.5	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260225	12.18	12.38	12.12	12.34	2503700	12.0043	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260225	28	28	27.66	27.75	8700	27.75	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20260225	14.75	14.777	14.72	14.777	900	14.777	up	up	correct
GCBC.US	Greene County Bancorp Inc	20260225	22.51	22.56	22.31	22.56	3554	22.56	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260225	11.62	11.88	11.53	11.85	393000	11.7272	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20260225	22.91	22.91	22.91	22.91	0	22.91
GDEN.US	Golden Entertainment Inc	20260225	29.32	29.32	28.81	29.05	185199	29.05	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260225	15.48	17.64	15.45	16.44	4100	16.44	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20260225	0.013	0.013	0.013	0.013	3000	0.013
GDRX.US	GoodRx Holdings Inc	20260225	2.37	2.4894	2.35	2.45	3169824	2.45	up	up	correct
GDS.US	GDS Holdings Limited	20260225	45.92	46.16	44.6	44.99	1471300	44.99	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260225	6.51	6.53	6.16	6.46	1346377	6.46	down	down	correct
GECC.US	Great Elm Capital Corporation	20260225	6.39	6.54	6.32	6.49	83993	6.49	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260225	25.147	25.147	25.12	25.12	600	24.7553	down	down	correct
GEG.US	Great Elm Group Inc	20260225	2.07	2.09	2.03	2.05	85500	2.05	down	down	correct
GENC.US	Gencor Industries Inc	20260225	15.63	16	15.62	15.99	29104	15.99	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20260225	9.33	9.67	9.2302	9.54	214278	9.54	up	up	correct
GERN.US	Geron Corporation	20260225	1.68	1.84	1.56	1.72	30286200	1.72	up	up	correct
GEVO.US	Gevo Inc	20260225	1.84	1.87	1.83	1.83	1454556	1.83	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260225	0.607	0.64	0.532	0.585	1503200	0.585	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260225	0.0691	0.0854	0.069	0.0853	3760	0.0853	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260225	47.7	48.98	47.625	48.86	2809800	48.86	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260225	49.06	49.42	47.46	48.58	757600	48.4132	down	down	correct
GH.US	Guardant Health Inc	20260225	96.31	97.44	94.04	95.27	1578300	95.27	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260225	15.39	15.87	15.06	15.75	191251	15.75	up	up	correct
GIGGU.US	GigCapital4 Inc	20260225	11.19	11.19	11.19	11.19	0	11.19
GIGGW.US	GigCapital4 Inc	20260225	0.54	0.5499	0.54	0.5492	2675	0.5492	up	up	correct
GIGM.US	GigaMedia Limited	20260225	1.55	1.57	1.55	1.57	537	1.57	up	up	correct
GIII.US	G	20260225	31.17	31.34	30.64	31.19	444200	31.19	up	up	correct
GILD.US	Gilead Sciences Inc	20260225	147.35	149.11	146.39	147.12	6209100	146.2892	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260225	15.44	15.89	15.31	15.86	762700	15.86	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260225	0.4947	0.5499	0.45	0.5099	476900	0.5099	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260225	0.0499	0.0499	0.0499	0.0499	100	0.0499
GIREX.US	Griffin Institutional Access Real Estate	20260225	24.79	24.79	24.79	24.79	0	24.79
GLAD.US	Gladstone Capital Corporation	20260225	18.18	18.52	17.94	18.49	198100	18.49	up	up	correct
GLBE.US	Global	20260225	34.29	35.27	33.421	35.09	889500	35.09	up	up	correct
GLBS.US	Globus Maritime Limited	20260225	1.97	2.05	1.93	2.01	34500	2.01	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260225	4.7	4.94	4.7	4.85	4665	4.85	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260225	16.95	16.96	16.9	16.9	890888	16.9	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260225	0.565	0.6749	0.565	0.6616	72219	0.6616	up	up	correct
GLNG.US	Golar LNG Limited	20260225	43.75	44	41.68	43.1	3300900	42.8711	down	down	correct
GLPG.US	Galapagos NV	20260225	34.42	34.69	33.95	34.02	118325	34.02	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260225	48.33	48.33	47.49	48.01	2511900	47.2356	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260225	14	14.18	13.9201	14.17	65803	14.17	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260225	24.3	24.3	24.3	24.3	0	24.3
GLSI.US	Greenwich LifeSciences Inc	20260225	24.78	26.2	23.89	26.13	192095	26.13	up	up	correct
GLTO.US	Galecto Inc	20260225	32.39	33.72	32	32.3	376319	32.3	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260225	19.21	19.5	17.98	18.09	1049785	18.09	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260225	0.183	0.183	0.183	0.183	1900	0.183
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260225	0.04	0.04	0.04	0.04	300	0.04
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260225	23.68	23.68	23.68	23.68	0	23.68
GNLN.US	Greenlane Holdings Inc	20260225	0.668	0.668	0.642	0.647	59800	0.647	down	down	correct
GNPX.US	Genprex Inc	20260225	2.15	2.2	1.91	2.01	1523000	2.01	down	down	correct
GNSS.US	Genasys Inc	20260225	1.87	1.995	1.87	1.95	126065	1.95	up	up	correct
GNTX.US	Gentex Corporation	20260225	23.5	23.81	23.35	23.57	1480900	23.57	up	up	correct
GO.US	Grocery Outlet Holding Corp	20260225	9.62	10.035	9.56	9.99	2331300	9.99	up	up	correct
GOCO.US	GoHealth Inc	20260225	1.48	1.48	1.4	1.45	36136	1.45	down	down	correct
GOGO.US	Gogo Inc	20260225	4.54	4.55	4.45	4.48	1022881	4.48	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260225	12.5	12.59	12.36	12.48	538924	12.48	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260225	22.99	22.99	22.925	22.93	2300	22.93	down	down	correct
GOOG.US	Alphabet Inc	20260225	312.12	313.66	309.36	313.03	20209100	312.8096	up	up	correct
GOOGL.US	Alphabet Inc	20260225	312.06	313.64	309.44	312.9	29963600	312.6799	up	up	correct
GOSS.US	Gossamer Bio Inc	20260225	0.401	0.401	0.331	0.38	73681500	0.38	down	down	correct
GOVX.US	GeoVax Labs Inc	20260225	1.61	1.66	1.558	1.66	42100	1.66	up	up	correct
GP.US	GreenPower Motor Company Inc	20260225	1.24	1.335	1.17	1.28	118600	1.28	up	up	correct
GPRE.US	Green Plains Inc	20260225	14.04	14.19	13.78	13.95	728295	13.95	down	down	correct
GPRO.US	GoPro Inc	20260225	0.8078	0.8633	0.8001	0.84	1713449	0.84	up	up	correct
GRBK.US	Green Brick Partners Inc	20260225	78.14	78.14	73.42	74.42	333800	74.42	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20260225	1.31	1.42	1.29	1.36	114400	1.36	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260225	19.31	20.66	19.31	20.5	2000	20.5	up	up	correct
GRFS.US	Grifols S.A	20260225	9.14	9.285	9.03	9.25	652878	9.25	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260225	25.46	25.46	25.46	25.46	0	25.46
GRIN.US	Grindrod Shipping Holdings Ltd	20260225	30.63	30.716	30.585	30.715	600	30.6958	up	up	correct
GRMN.US	Garmin Ltd	20260225	251.83	252.33	246.31	251.99	869100	251.0279	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260225	1.62	1.66	1.62	1.66	9706	1.66	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260225	0.0001	0.0001	0.0001	0.0001	955	0.0001
GROW.US	U.S. Global Investors Inc	20260225	3.37	3.415	3.35	3.36	17469	3.36	down	up	incorrect
GRPN.US	Groupon Inc	20260225	12.29	12.53	12.14	12.35	510800	12.35	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260225	0.036	0.044	0.035	0.043	67864	0.043	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20260225	63.96	65.145	63.96	64.88	13899	64.88	up	up	correct
GRWG.US	GrowGeneration Corp	20260225	1.13	1.15	1.11	1.12	214844	1.12	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20260225	62.88	63.89	62.32	63.63	64337	63.63	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260225	50.22	52.83	49.895	51.14	786900	51.14	up	down	incorrect
GSIT.US	GSI Technology Inc	20260225	6.77	7.84	6.765	7.77	1142527	7.77	up	down	incorrect
GSM.US	Ferroglobe PLC	20260225	4.88	5.31	4.79	5.27	2219107	5.27	up	down	incorrect
GSRDX.US	GSRDX	20260225	7.49	7.49	7.49	7.49	0	7.49
GSREX.US	GSREX	20260225	7.48	7.48	7.48	7.48	0	7.48
GSRHX.US	GSRHX	20260225	7.96	7.96	7.96	7.96	0	7.96
GSRJX.US	GSRJX	20260225	7.49	7.49	7.49	7.49	0	7.49
GSRQX.US	GSRQX	20260225	7.65	7.65	7.65	7.65	0	7.65
GT.US	The Goodyear Tire & Rubber Company	20260225	8.78	8.81	8.45	8.47	7316700	8.47	down	down	correct
GTBP.US	GT Biopharma Inc	20260225	0.459	0.49	0.45	0.451	724000	0.451	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260225	0.761	0.8	0.76	0.781	226700	0.781	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260225	1.2299	1.2299	1.2	1.2	5390	1.2	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260225	24.89	26.04	24.36	25.97	5156300	25.97	up	up	correct
GTX.US	Garrett Motion Inc	20260225	20.2	20.485	20.1	20.3	2333900	20.2202	up	up	correct
GURE.US	Gulf Resources Inc	20260225	5.11	5.49	4.155	4.48	75876	4.48	down	down	correct
GWRS.US	Global Water Resources Inc	20260225	9.03	9.08	8.8501	9.08	23780	9.08	up	down	incorrect
GYRO.US	Gyrodyne LLC	20260225	8.75	8.9	8.75	8.9	1000	8.9	up	down	incorrect
HAFC.US	Hanmi Financial Corporation	20260225	26.51	27.06	26.255	27	290266	27	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260225	0.78	0.8327	0.7426	0.8138	1481375	0.8138	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260225	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260225	70.25	70.74	69.13	70.35	1182200	70.35	up	up	correct
HAS.US	Hasbro Inc	20260225	100.65	100.69	98.61	99.75	1577600	99.75	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260225	17.2	17.42	17.05	17.28	23954300	17.28	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260225	22.92	23.1	22.92	23.08	9400	23.08	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260225	17.82	17.87	17.7	17.87	55391	17.87	up	up	correct
HBCP.US	Home Bancorp Inc	20260225	59.85	61.295	59.5	61.24	48164	61.24	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260225	0.57	0.6096	0.5645	0.6037	222176	0.6037	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260225	17.32	17.79	17.24	17.64	451196	17.64	up	up	correct
HBT.US	HBT Financial Inc	20260225	27.29	27.95	27.29	27.88	21239	27.88	up	up	correct
HCAT.US	Health Catalyst Inc	20260225	1.74	1.82	1.695	1.79	885067	1.79	up	up	correct
HCKT.US	The Hackett Group Inc	20260225	13.25	13.57	12.91	13.5	434718	13.5	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20260225	15.164	15.24	14.69	15.16	17408	15.16	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260225	21.58	21.73	21.16	21.58	636500	21.58
HCTI.US	Healthcare Triangle Inc. Common Stock	20260225	5.78	6.386	5.524	5.81	5234700	5.81	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260225	0.584	0.59	0.525	0.526	24150	0.526	down	down	correct
HDSN.US	Hudson Technologies Inc	20260225	7.16	7.2	6.95	7.18	266029	7.18	up	up	correct
HELE.US	Helen of Troy Limited	20260225	16.74	17.16	16.22	16.92	772426	16.92	up	down	incorrect
HEPS.US	D	20260225	2.76	2.79	2.7	2.75	157780	2.75	down	up	incorrect
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260225	18.75	18.75	18.75	18.75	290	18.75
HFFG.US	HF Foods Group Inc	20260225	1.62	1.87	1.615	1.87	257378	1.87	up	up	correct
HFWA.US	Heritage Financial Corporation	20260225	27.32	27.81	27.11	27.54	234875	27.54	up	up	correct
HGBL.US	Heritage Global Inc	20260225	1.3	1.31	1.26	1.27	57500	1.27	down	down	correct
HIFS.US	Hingham Institution for Savings	20260225	302.7	305.11	278	296.5	178435	296.5	down	down	correct
HIHO.US	Highway Holdings Limited	20260225	0.9	0.94	0.9	0.9193	8210	0.9193	up	up	correct
HIMX.US	Himax Technologies Inc	20260225	7.68	7.74	7.5601	7.71	898424	7.71	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260225	2.56	2.6199	2.555	2.57	244870	2.57	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260225	2.28	2.35	2.265	2.29	9226916	2.29	up	up	correct
HLIT.US	Harmonic Inc	20260225	10.47	10.61	10.225	10.34	1274500	10.34	down	down	correct
HLMN.US	Hillman Solutions Corp	20260225	8.59	8.66	8.31	8.34	1525680	8.34	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260225	106.43	106.5	99.83	106.23	1381000	106.23	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260225	9.88	9.9	9.76	9.76	1418	9.76	down	up	incorrect
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260225	25.12	25.12	25.12	25.12	100	24.815
HNRG.US	Hallador Energy Company	20260225	18.47	18.86	18.305	18.58	269639	18.58	up	up	correct
HNST.US	The Honest Company Inc	20260225	2.28	2.33	2.22	2.31	1695157	2.31	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260225	14.045	14.28	13.875	14.24	25833	14.24	up	up	correct
HOLX.US	Hologic Inc	20260225	75.31	75.39	75.3	75.34	2026100	75.34	up	up	correct
HON.US	Honeywell International Inc	20260225	244.75	245	240.66	242.2	3368600	241.0035	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260225	76.91	78.113	74.64	77.53	32366200	77.53	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260225	1.018	1.05	1.018	1.05	2600	1.05	up	down	incorrect
HOPE.US	Hope Bancorp Inc	20260225	11.76	11.855	11.645	11.82	574421	11.82	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260225	1.04	1.06	1.02	1.06	145700	1.06	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260225	0.64	0.69	0.63	0.64	841976	0.64
HPK.US	HighPeak Energy Inc	20260225	5.05	5.09	4.81	4.98	444357	4.98	down	down	correct
HQI.US	HireQuest Inc	20260225	12.02	12.38	11.61	12.24	11000	12.177	up	up	correct
HQY.US	HealthEquity Inc	20260225	76.3	76.665	74.87	75.56	880900	75.56	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260225	27.89	29.02	27.58	28.19	1447700	28.19	up	up	correct
HROW.US	Harrow Health Inc	20260225	53.44	54.1	51.98	53.44	396600	53.44
HRTX.US	Heron Therapeutics Inc	20260225	1.14	1.1699	1.05	1.08	5147606	1.08	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260225	6.29	6.34	6.21	6.33	707574	6.33	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260225	1.89	2.23	1.86	2.17	995700	2.17	up	up	correct
HSIC.US	Henry Schein Inc	20260225	82.58	83.37	81.39	81.91	2466400	81.91	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260225	20.02	20.02	19.62	19.71	5110400	19.71	down	down	correct
HSTM.US	HealthStream Inc	20260225	21.89	21.94	21.135	21.67	313099	21.6359	down	down	correct
HTBK.US	Heritage Commerce Corp	20260225	12.8	12.985	12.72	12.95	856072	12.95	up	up	correct
HTHT.US	Huazhu Group Limited	20260225	54.51	55.5	54.24	54.52	1715900	54.52	up	down	incorrect
HTLD.US	Heartland Express Inc	20260225	10.96	10.96	10.59	10.67	392196	10.67	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260225	3.4	3.57	3.39	3.41	18400	3.41	up	up	correct
HUBG.US	Hub Group Inc	20260225	41.3	41.71	39.97	41.16	576600	41.0126	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260225	1.12	1.155	1.12	1.1301	2628	1.1301	up	up	correct
HUIZ.US	Huize Holding Limited	20260225	1.905	1.965	1.89	1.93	1500	1.93	up	up	correct
HUMA.US	Humacyte Inc	20260225	1.11	1.21	1.11	1.16	4742616	1.16	up	up	correct
HUMAW.US	Humacyte Inc	20260225	0.102	0.1185	0.102	0.11	1726	0.11	up	up	correct
HURC.US	Hurco Companies Inc	20260225	17.18	17.35	17.18	17.35	11088	17.35	up	up	correct
HURN.US	Huron Consulting Group Inc	20260225	128.71	133.61	116.12	133.31	950800	133.31	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260225	59.92	61.82	54.92	55.3	6928700	55.3	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260225	34.98	35.31	34.98	35.31	1770	35.0834	up	up	correct
HWC.US	Hancock Whitney Corporation	20260225	68.34	69.44	68.1	69.09	606600	68.5681	up	up	correct
HWCPZ.US	HWCPZ	20260225	24.38	24.45	24.188	24.45	8200	24.0538	up	up	correct
HWKN.US	Hawkins Inc	20260225	147.72	148.035	144.32	146.63	120077	146.63	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20260225	11.48	11.48	11.4311	11.45	643735	11.45	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260225	1.3	1.393	1.27	1.39	16000	1.39	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20260225	49.4	52.28	48.23	48.62	5108700	48.62	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260225	11.57	11.7763	11.365	11.59	809362	11.59	up	down	incorrect
IBCP.US	Independent Bank Corporation	20260225	35.69	36.02	35.44	35.87	195120	35.87	up	up	correct
IBEX.US	IBEX Limited	20260225	27.82	28.43	27.525	28.39	80584	28.39	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20260225	73.11	73.75	72.4	73.65	2898900	73.571	up	down	incorrect
IBOC.US	International Bancshares Corporation	20260225	69.49	70.55	68.72	69.86	316000	69.86	up	up	correct
IBRX.US	ImmunityBio Inc	20260225	12.17	12.43	9.38	9.54	80841100	9.54	down	down	correct
ICCC.US	ImmuCell Corporation	20260225	6.5	6.615	6.5	6.57	1670	6.57	up	up	correct
ICCM.US	Icecure Medical	20260225	0.5815	0.6133	0.5815	0.6017	215574	0.6017	up	down	incorrect
ICFI.US	ICF International Inc	20260225	76.07	76.07	72.84	75.16	239482	75.16	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20260225	54.735	55	51.56	52.41	1156100	52.41	down	down	correct
ICLR.US	ICON Public Limited Company	20260225	104.92	104.92	99.49	101	1138400	101	down	up	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20260225	2.99	3.039	2.92	2.93	18900	2.93	down	down	correct
ICUI.US	ICU Medical Inc	20260225	152.1	155.35	150.6	155.12	374400	155.12	up	up	correct
IDCC.US	InterDigital Inc	20260225	369.5	382.07	362.24	379.02	339100	379.02	up	up	correct
IDN.US	Intellicheck Inc	20260225	4.84	4.945	4.7	4.94	49874	4.94	up	down	incorrect
IDXX.US	IDEXX Laboratories Inc	20260225	650.3	663.13	650.3	657.38	504500	657.38	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260225	32.21	32.95	31.58	31.67	810300	31.67	down	down	correct
IEP.US	Icahn Enterprises L.P	20260225	7.72	8.1	7.71	7.97	1177100	7.4786	up	up	correct
IESC.US	IES Holdings Inc	20260225	516	521	503.28	504.67	245700	504.67	down	down	correct
IFBD.US	Infobird Co. Ltd	20260225	0.995	0.995	0.995	0.995	1213	0.995
IFMK.US	iFresh Inc	20260225	0.02	0.02	0.02	0.02	12915	0.02
IFRX.US	InflaRx N.V	20260225	0.881	0.9555	0.86	0.9336	338783	0.9336	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260225	26.36	26.39	24.755	25.2	129600	25.1469	down	down	correct
IHRT.US	iHeartMedia Inc	20260225	3.16	3.4	2.98	3.17	1010538	3.17	up	up	correct
III.US	Information Services Group Inc	20260225	4.66	4.74	4.56	4.69	237507	4.69	up	down	incorrect
IIIV.US	i3 Verticals Inc	20260225	22.09	22.46	21.611	22.25	227473	22.25	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260225	0.5777	0.598	0.5726	0.5896	178634	0.5896	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260225	0.182	0.182	0.182	0.182	0	0.182
IKT.US	Inhibikase Therapeutics Inc	20260225	2.05	2.26	2.03	2.14	2880788	2.14	up	up	correct
ILMN.US	Illumina Inc	20260225	123.83	124.03	120.88	121.87	1684500	121.87	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260225	5.78	6.01	5.78	5.96	209514	5.96	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260225	9.77	9.77	9.77	9.77	150	9.77
IMCC.US	IM Cannabis Corp	20260225	0.781	0.8409	0.76	0.7842	25125	0.7842	up	up	correct
IMCR.US	Immunocore Holdings plc	20260225	32.5	34.91	31.85	32.16	457798	32.16	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260225	88.79	88.79	87.09	87.95	125926	87.95	down	down	correct
IMMP.US	Immutep Limited	20260225	2.8	2.8331	2.77	2.79	111198	2.79	down	down	correct
IMMR.US	Immersion Corporation	20260225	5.99	6.25	5.93	6.18	496052	6.18	up	up	correct
IMNM.US	Immunome Inc	20260225	22.29	22.94	21.59	22.14	636900	22.14	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260225	41	43.2	41	42.28	44532	42.28	up	up	correct
IMRA.US	IMARA Inc	20260225	14.29	14.53	14.29	14.4223	2163	14.1166	up	up	correct
IMRN.US	Immuron Limited	20260225	0.776	0.8493	0.733	0.8493	48811	0.8493	up	up	correct
IMRX.US	Immuneering Corporation	20260225	5.1	5.3	5.1	5.24	542467	5.24	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260225	0.607	0.62	0.57	0.579	9100	0.579	down	down	correct
IMTX.US	Immatics N.V	20260225	10.29	10.5	10.05	10.29	266079	10.29
IMUX.US	Immunic Inc	20260225	0.902	0.938	0.878	0.91	1623100	0.91	up	up	correct
IMVT.US	Immunovant Inc	20260225	28.18	29.25	26.595	27.23	1883900	27.23	down	down	correct
IMXI.US	International Money Express Inc	20260225	15.7	15.81	15.7	15.75	579465	15.75	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260225	1.6	1.7199	1.5901	1.66	16618	1.66	up	up	correct
INBK.US	First Internet Bancorp	20260225	20.2	20.7	19.955	20.69	27287	20.69	up	down	incorrect
INBKZ.US	INBKZ	20260225	24.28	24.615	24.28	24.54	5200	24.54	up	up	correct
INBX.US	Inhibrx Inc	20260225	80.39	82.59	78.85	80.27	234200	80.27	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260225	0.8308	0.871	0.7951	0.8302	23615	0.8302	down	down	correct
INCY.US	Incyte Corporation	20260225	101.05	101.16	98.57	99.98	1664600	99.98	down	down	correct
INDB.US	Independent Bank Corp	20260225	81.06	82.23	80.14	81.73	215900	81.73	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260225	3.6	3.67	3.53	3.6	2091900	3.6
INDP.US	Indaptus Therapeutics Inc	20260225	2.01	2.17	1.97	1.97	25100	1.97	down	up	incorrect
INGN.US	Inogen Inc	20260225	5.47	6.21	5.3401	6.01	1080838	6.01	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260225	11.3	11.5	11.3	11.497	6600	11.497	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260225	0.87	0.9	0.87	0.8912	40672	0.8912	up	up	correct
INMB.US	INmune Bio Inc	20260225	1.37	1.495	1.33	1.39	1017571	1.39	up	up	correct
INMD.US	InMode Ltd	20260225	13.97	14.15	13.905	13.96	764300	13.96	down	down	correct
INN.US	PF	20260225	18.2315	18.2315	18.2315	18.2315	0	18.2315
INNV.US	InnovAge Holding Corp	20260225	8.91	9.0792	8.645	8.9	300006	8.9	down	up	incorrect
INO.US	Inovio Pharmaceuticals Inc	20260225	1.9	1.94	1.85	1.85	867000	1.85	down	down	correct
INOD.US	Innodata Inc	20260225	45.62	46.68	44.5	46.19	753000	46.19	up	up	correct
INOV.US	Inovalon Holdings Inc	20260225	36.41	36.54	36.41	36.54	200	36.54	up	down	incorrect
INSE.US	Inspired Entertainment Inc	20260225	8.04	8.265	7.94	8.21	29700	8.21	up	up	correct
INSG.US	Inseego Corp	20260225	13.72	13.84	13.28	13.66	224700	13.66	down	down	correct
INSM.US	Insmed Incorporated	20260225	159.74	161.13	148.24	148.61	3208900	148.61	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260225	21.45	21.79	20.3	21.63	2175200	21.63	up	up	correct
INTC.US	Intel Corporation	20260225	46.09	46.97	45.08	46.88	75645300	46.88	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260225	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260225	30.35	30.49	29.32	29.54	12700	29.54	down	down	correct
INTU.US	Intuit Inc	20260225	356.55	381.59	353.53	381.23	5299400	381.23	up	up	correct
INTZ.US	Intrusion Inc	20260225	0.921	0.921	0.8711	0.8999	91150	0.8999	down	down	correct
INVA.US	Innoviva Inc	20260225	23.43	24.245	23.43	24.24	781091	24.24	up	up	correct
INVE.US	Identiv Inc	20260225	3.2501	3.2501	3.13	3.15	31969	3.15	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260225	0.8852	0.92	0.82	0.89	6105057	0.89	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20260225	0.0089	0.0118	0.0088	0.0117	9514	0.0117	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20260225	0.3372	0.3599	0.3362	0.3414	594211	0.3414	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260225	81.75	85.115	80.47	80.93	3188709	80.93	down	down	correct
IOSP.US	Innospec Inc	20260225	79.41	79.41	77.09	78.15	274781	78.15	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260225	4.17	4.35	3.78	3.83	46176800	3.83	down	down	correct
IPAR.US	Inter Parfums Inc	20260225	102.4	102.4	96.5	101.61	519595	101.61	down	up	incorrect
IPDN.US	Professional Diversity Network Inc	20260225	2.01	2.17	2	2.1	129198	2.1	up	up	correct
IPGP.US	IPG Photonics Corporation	20260225	133.85	141.43	130.12	138.85	420400	138.85	up	up	correct
IPHA.US	Innate Pharma S.A	20260225	1.7	1.8	1.7	1.74	8541	1.74	up	up	correct
IPSC.US	Century Therapeutics Inc.	20260225	2.17	2.35	2.16	2.18	777619	2.18	up	up	correct
IPW.US	iPower Inc.	20260225	2.26	2.34	2	2.03	105698	2.03	down	up	incorrect
IPWR.US	Ideal Power Inc	20260225	3.01	3.46	3.01	3.23	55800	3.23	up	up	correct
IQ.US	iQIYI Inc	20260225	1.78	1.81	1.76	1.77	4133080	1.77	down	down	correct
IRDM.US	Iridium Communications Inc	20260225	24.04	24.4	23.43	23.64	979200	23.64	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260225	46.62	47.25	43.63	44.03	32306300	44.03	down	down	correct
IRIX.US	IRIDEX Corporation	20260225	1.46	1.53	1.45	1.5	26323	1.5	up	up	correct
IRMD.US	IRadimed Corporation	20260225	99.53	100.68	97.67	100.5	66932	100.5	up	up	correct
IROQ.US	IF Bancorp Inc	20260225	27.75	27.75	27.75	27.75	3672	27.75
IRTC.US	iRhythm Technologies Inc	20260225	136.64	138.29	133.46	135.9	507400	135.9	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260225	3.6	3.63	2.95	3.36	11572780	3.36	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260225	0.2521	0.278	0.2431	0.278	435141	0.278	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260225	494	506.52	494	506.17	2062000	506.17	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260225	25.66	25.7503	24	25.24	357632	25.24	down	down	correct
ISTR.US	Investar Holding Corporation	20260225	28.75	29.3	28.6	29.06	119247	29.06	up	up	correct
ITIC.US	Investors Title Company	20260225	224.87	230.83	222.5565	230.37	10490	230.37	up	up	correct
ITRI.US	Itron Inc	20260225	97.84	98.53	95	97.15	1362600	97.15	down	down	correct
ITRM.US	Iterum Therapeutics plc	20260225	0.25	0.254	0.228	0.237	498100	0.237	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260225	48.57	48.57	47.1801	47.49	75062	47.49	down	up	incorrect
IVA.US	Inventiva S.A	20260225	6.85	7.055	6.765	6.82	394397	6.82	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20260225	3.42	3.6	3.42	3.59	46948	3.59	up	up	correct
JACK.US	Jack in the Box Inc	20260225	17.58	17.6102	16.79	16.87	530510	16.87	down	down	correct
JAGX.US	Jaguar Health Inc	20260225	0.73	0.9	0.73	0.87	1306900	0.87	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260225	22.9	23.01	22.01	22.38	273135	22.1276	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260225	13.54	14	13.39	13.7	593600	13.7	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260225	180	197.47	178	196.83	5594800	196.83	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260225	223.72	223.72	217.69	219.25	559900	219.25	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260225	5.8	5.82	5.5	5.57	13120100	5.57	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260225	83.05	83.05	80.7901	82.38	40114	82.38	down	down	correct
JD.US	JD.com Inc	20260225	27.46	27.585	27.215	27.54	4549200	27.54	up	up	correct
JFIN.US	Jiayin Group Inc	20260225	6.62	6.7	6.51	6.68	57269	6.68	up	up	correct
JFU.US	9F Inc	20260225	4.51	4.58	4.4616	4.58	1537	4.58	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260225	86.71	87.41	83.88	85.78	271200	85.78	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20260225	156.03	156.67	154.76	156.54	1036500	155.9731	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20260225	51.05	51.55	50	51.04	75323	51.04	down	down	correct
JPM.US	PM	20260225	18.57	18.62	18.54	18.62	6	18.62	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260225	3.28	3.34	3.21	3.26	49094	3.26	down	up	incorrect
JRVR.US	James River Group Holdings Ltd	20260225	6.62	6.74	6.58	6.63	368039	6.6197	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260225	19.567	19.6	19.55	19.6	9179	19.2136	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260225	1.4	1.42	1.35	1.4	130600	1.4
JSPRW.US	Jasper Therapeutics Inc	20260225	0.0193	0.0228	0.0193	0.0204	1755	0.0204	up	up	correct
JVA.US	Coffee Holding Co. Inc	20260225	3.19	3.22	3.09	3.095	28456	3.095	down	down	correct
JWEL.US	Jowell Global Ltd	20260225	2.3	2.33	2.155	2.32	9200	2.32	up	up	correct
JYNT.US	The Joint Corp	20260225	9.103	9.34	9.09	9.28	47096	9.28	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260225	1.34	1.34	1.24	1.25	159185	1.25	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260225	0.41	0.4181	0.3836	0.404	486380	0.404	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260225	130.78	132.3	128.44	132.12	204800	132.12	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260225	15.79	16.105	15.665	15.76	653995	15.76	down	down	correct
KARO.US	Karooooo Ltd	20260225	47.55	47.55	46.0101	46.35	31891	46.35	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260225	0.0176	0.0336	0.0176	0.0322	793891	0.0322	up	up	correct
KBNT.US	Kubient Inc	20260225	0.0001	0.0001	0.0001	0.0001	1258	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260225	13.06	13.06	12.59	12.95	1279300	12.95	down	up	incorrect
KDP.US	Keurig Dr Pepper Inc	20260225	30.99	31.12	29.96	30.15	15931400	30.15	down	down	correct
KE.US	Kimball Electronics Inc	20260225	25.88	27.02	25.765	26.535	163852	26.535	up	up	correct
KELYA.US	Kelly Services Inc	20260225	9.32	9.39	9.16	9.34	321226	9.34	up	up	correct
KELYB.US	Kelly Services Inc	20260225	16.67	16.98	14.75	15.27	29108	15.27	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260225	42.29	42.49	41.69	41.87	3015	41.87	down	up	incorrect
KFFB.US	Kentucky First Federal Bancorp	20260225	4.55	4.7142	4.55	4.7142	3044	4.7142	up	up	correct
KFRC.US	Kforce Inc	20260225	26.06	26.36	25.25	26.13	216300	25.7544	up	down	incorrect
KHC.US	The Kraft Heinz Company	20260225	24.74	24.835	24.095	24.555	13396700	24.1496	down	up	incorrect
KIDS.US	OrthoPediatrics Corp	20260225	16.17	17	16.055	16.72	142424	16.72	up	up	correct
KINS.US	Kingstone Companies Inc	20260225	16.31	16.78	16.31	16.65	83802	16.65	up	up	correct
KLAC.US	KLA Corporation	20260225	1544.76	1577.35	1541.11	1546.6801	876200	1546.6801	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20260225	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260225	72.21	72.9	70.58	72.75	542100	72.75	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260225	1.25	1.35	1.21	1.31	399155	1.31	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260225	2.41	2.42	2.25	2.38	131641	2.38	down	down	correct
KMDA.US	Kamada Ltd	20260225	9.24	9.35	9.1878	9.31	105633	9.31	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260225	1.01	1.02	1.0001	1.01	21529	1.01
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260225	43.5	43.5	41.695	42.76	1108200	42.76	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260225	375	376.47	367.96	373.16	355000	372.91	down	down	correct
KOD.US	Kodiak Sciences Inc	20260225	28.1	28.85	27.5	27.62	439268	27.62	down	down	correct
KOPN.US	Kopin Corporation	20260225	2.23	2.39	2.19	2.33	1951623	2.33	up	up	correct
KOSS.US	Koss Corporation	20260225	4.26	4.27	4.1	4.18	22100	4.18	down	down	correct
KPLT.US	Katapult Holdings Inc	20260225	6.46	6.55	6.395	6.47	11062	6.47	up	down	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260225	0.0041	0.0041	0.0035	0.004	8575	0.004	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260225	2.03	2.04	1.993	2.04	12600	2.04	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260225	10.21	10.375	9.95	10.09	479494	10.09	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20260225	3.32	4	3.32	3.681	7293	3.681	up	up	correct
KRMD.US	Repro Med Systems Inc	20260225	4.79	4.99	4.67	4.92	166966	4.92	up	up	correct
KRNT.US	Kornit Digital Ltd	20260225	15.73	15.96	15.41	15.62	245702	15.62	down	down	correct
KRNY.US	Kearny Financial Corp	20260225	7.84	7.975	7.79	7.97	206106	7.97	up	up	correct
KROS.US	Keros Therapeutics Inc	20260225	15.55	15.61	15.06	15.22	305720	15.22	down	up	incorrect
KRT.US	Karat Packaging Inc	20260225	24.94	25.24	24.32	24.74	59459	24.74	down	up	incorrect
KRUS.US	Kura Sushi USA Inc	20260225	69.08	71.83	67.637	69.69	134475	69.69	up	up	correct
KRYS.US	Krystal Biotech Inc	20260225	266.9	275	266.9	272.5	196500	272.5	up	up	correct
KTCC.US	Key Tronic Corporation	20260225	3.05	3.1	3.01	3.1	6226	3.1	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260225	92.94	93.28	88.21	88.23	2349900	88.23	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260225	0.88	0.88	0.82	0.852	77500	0.852	down	down	correct
KURA.US	Kura Oncology Inc	20260225	8.46	8.68	8.35	8.56	1608215	8.56	up	down	incorrect
KVHI.US	KVH Industries Inc	20260225	6.01	6.13	5.98	6.03	27507	6.03	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260225	0.594	0.62	0.574	0.574	16880	8.61	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260225	91.4	93.64	89.06	90.68	1058200	90.68	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260225	6.4	7.74	6.26	7.6	290300	7.6	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260225	6.68	6.7855	6.68	6.76	23471	6.76	up	up	correct
LAKE.US	Lakeland Industries Inc	20260225	9.55	9.6	9.44	9.55	43613	9.55
LAMR.US	Lamar Advertising Company (REIT)	20260225	134.11	135.36	132.8	135.02	681300	135.02	up	up	correct
LAND.US	Gladstone Land Corporation	20260225	11.53	13	11.46	12.5	1713400	12.5	up	up	correct
LANDO.US	Gladstone Land Corporation	20260225	20.2	20.24	20.164	20.23	5900	20.23	up	down	incorrect
LARAX.US	LARAX	20260225	8.46	8.46	8.46	8.46	0	8.3988
LARK.US	Landmark Bancorp Inc	20260225	27.56	28.5	27.56	28.5	6500	28.5	up	down	incorrect
LASR.US	nLIGHT Inc	20260225	58.3	61.8	58.3	60.6	2007400	60.6	up	up	correct
LAUR.US	Laureate Education Inc	20260225	33.53	34.01	32.88	33.86	948500	33.86	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260225	53.85	54.05	52.215	52.45	99676	52.45	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260225	53.77	54.26	52.305	52.54	852200	52.54	down	up	incorrect
LBRDP.US	Liberty Broadband Corporation	20260225	23.975	24	23.975	24	2300	24	up	down	incorrect
LBTYA.US	Liberty Global plc	20260225	12.83	12.86	12.62	12.83	2174561	12.83
LBTYB.US	Liberty Global plc	20260225	12.93	13.38	12.93	13.38	1500	13.38	up	up	correct
LBTYK.US	Liberty Global plc	20260225	12.41	12.45	12.23	12.44	894565	12.44	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260225	30.65	30.7	30.58	30.64	449700	30.64	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20260225	9.8	10.4	9.57	10.28	13756100	10.28	up	up	correct
LCNB.US	LCNB Corp	20260225	17.4	17.4899	17.11	17.47	10214	17.2438	up	up	correct
LCRDX.US	LCRDX	20260225	8.46	8.46	8.46	8.46	0	8.3932
LCRUX.US	LCRUX	20260225	8.46	8.46	8.46	8.46	0	8.3988
LCUT.US	Lifetime Brands Inc	20260225	3.46	3.46	3.345	3.36	8611	3.36	down	down	correct
LE.US	Lands' End Inc	20260225	16.04	16.56	15.9	16.1	183374	16.1	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260225	287.56	288	279.87	287.42	335800	287.42	down	down	correct
LEDS.US	SemiLEDs Corporation	20260225	1.48	1.62	1.48	1.56	20991	1.56	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260225	8.7475	8.9999	8.405	8.77	61492	8.77	up	up	correct
LEGH.US	Legacy Housing Corporation	20260225	21.69	22.1	21.315	21.92	141943	21.92	up	up	correct
LEGN.US	Legend Biotech Corporation	20260225	19.44	20.27	19.36	19.72	1461000	19.72	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260225	45.98	45.98	45.98	45.98	0	45.98
LESL.US	Leslie's Inc	20260225	0.9602	1.1	0.9508	1.07	84279	1.07	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260225	0.64	0.727	0.615	0.696	184900	0.696	up	down	incorrect
LFMD.US	LifeMD Inc	20260225	2.7	2.785	2.65	2.76	809880	2.76	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260225	22.65	22.725	22.55	22.675	3200	22.675	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260225	7.985	8.09	7.33	7.41	6149995	7.41	down	down	correct
LFUS.US	Littelfuse Inc	20260225	368.6	378	362.83	376.69	360800	376.69	up	up	correct
LFVN.US	LifeVantage Corporation	20260225	4.57	4.759	4.4	4.67	150300	4.6248	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260225	1.26	1.385	1.21	1.3	521630	1.3	up	up	correct
LGIH.US	LGI Homes Inc	20260225	51.77	52.43	49.64	50.89	544800	50.89	down	up	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20260225	189.87	193.34	189.04	191.39	128200	191.39	up	up	correct
LGO.US	Largo Resources Ltd	20260225	1.55	1.63	1.495	1.58	1174040	1.58	up	up	correct
LGVN.US	Longeveron Inc	20260225	0.571	0.7	0.501	0.549	5183100	0.549	down	down	correct
LI.US	Li Auto Inc	20260225	18.32	18.475	18.255	18.45	1823500	18.45	up	down	incorrect
LIDR.US	Aeye Inc	20260225	1.59	1.7	1.57	1.67	400717	1.67	up	up	correct
LIDRW.US	AEye Inc	20260225	0.0667	0.07	0.066	0.07	5484	0.07	up	down	incorrect
LIFE.US	aTyr Pharma Inc	20260225	11.77	12.2	11.44	11.84	331200	11.84	up	down	incorrect
LILA.US	Liberty Latin America Ltd	20260225	8.06	8.06	7.68	7.79	586131	7.79	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260225	8.17	8.2	7.76	7.86	982852	7.86	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260225	35.45	35.74	34.1	34.68	935000	34.68	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260225	20.62	20.89	20.24	20.75	869900	20.75	up	up	correct
LINK.US	Interlink Electronics Inc	20260225	3.36	3.39	2.92	3.2	36400	3.2	down	down	correct
LIQT.US	LiqTech International Inc	20260225	1.86	1.89	1.835	1.835	1885	1.835	down	down	correct
LITE.US	Lumentum Holdings Inc	20260225	713.71	765	712.73	723.39	4667700	723.39	up	down	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20260225	3.05	3.22	3.04	3.19	186500	3.19	up	down	incorrect
LIVE.US	Live Ventures Incorporated	20260225	15.76	16.31	15.68	16.15	4200	16.15	up	up	correct
LIVN.US	LivaNova PLC	20260225	64.16	70.78	63.34	70.29	2000900	70.29	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260225	2.99	3.29	2.99	3.04	31552	3.04	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260225	58.45	59.45	57.82	59.34	145522	59.34	up	up	correct
LKQ.US	LKQ Corporation	20260225	33.66	33.9	31.96	32.7	2031800	32.383	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260225	90.37	91.79	88.345	91.38	203160	91.1691	up	up	correct
LMB.US	Limbach Holdings Inc	20260225	92	97.12	91.31	93.06	145947	93.06	up	up	correct
LMFA.US	LM Funding America Inc	20260225	0.335	0.362	0.331	0.351	126500	0.351	up	up	correct
LMNR.US	Limoneira Company	20260225	14.2	14.4299	13.98	14.25	46549	14.25	up	up	correct
LNSR.US	LENSAR Inc	20260225	11.93	12.15	11.7	12.14	68521	12.14	up	up	correct
LNT.US	Alliant Energy Corporation	20260225	71.85	72.24	70.37	71.26	3107085	71.26	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260225	73.81	76.29	73.355	75.72	1238200	75.72	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260225	4.45	4.4715	4.4	4.42	9902	4.42	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260225	39	39.78	38.6	39.78	193600	39.7473	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260225	10.7	10.89	10.595	10.88	108679	10.88	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260225	7.96	8.03	7.96	7.99	196600	7.99	up	up	correct
LOGI.US	Logitech International S.A	20260225	90.62	90.62	89.37	90.09	899300	90.09	down	down	correct
LOOP.US	Loop Industries Inc	20260225	1.34	1.35	1.2901	1.31	20109	1.31	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260225	156.44	157.35	153.21	156.9	295500	156.9	up	up	correct
LOVE.US	The Lovesac Company	20260225	12.87	13.13	12.5197	13.08	110752	13.08	up	up	correct
LPCN.US	Lipocine Inc	20260225	9.41	9.88	9	9.48	108506	9.48	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260225	311.36	320.89	307.41	318.47	910000	318.1646	up	up	correct
LPRO.US	Open Lending Corporation	20260225	1.43	1.43	1.34	1.4	291153	1.4	down	down	correct
LPSN.US	LivePerson Inc	20260225	2.77	2.84	2.7183	2.83	48651	2.83	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20260225	12.09	12.64	11.58	11.77	3668100	11.77	down	down	correct
LQDA.US	Liquidia Corporation	20260225	33.84	33.98	29.2	30	4894100	30	down	down	correct
LQDT.US	Liquidity Services Inc	20260225	30.65	31.4	30.33	31.24	126249	31.24	up	up	correct
LRCX.US	Lam Research Corporation	20260225	249.89	256.68	248.39	249.48	9835400	249.1815	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20260225	3.66	6.42	3.6498	5.95	81028328	5.95	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260225	15.55	15.55	15.4	15.4	12214	15.4	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260225	99.91	101.35	99.55	101.07	1259100	101.07	up	up	correct
LSTR.US	Landstar System Inc	20260225	147.38	147.74	142.85	144.33	611000	144.33	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20260225	11.8	11.8	11.8	11.8	0	11.8
LTBR.US	Lightbridge Corporation	20260225	13.18	13.93	12.98	13.78	723400	13.78	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260225	10.94	10.94	10.94	10.94	0	10.94
LTCH.US	Latch Inc	20260225	0.168	0.298	0.168	0.2	78800	0.2	up	up	correct
LTIFX.US	LTIFX	20260225	11.98	11.98	11.98	11.98	0	11.98
LTRN.US	Lantern Pharma Inc	20260225	2.48	3.09	2.48	2.87	219864	2.87	up	up	correct
LTRX.US	Lantronix Inc	20260225	6.08	6.2	5.97	6.09	376755	6.09	up	up	correct
LTRYW.US	Lottery Com	20260225	0.0084	0.01	0.0083	0.0099	18546	0.0099	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260225	1.47	1.5	1.41	1.46	1172650	1.46	down	down	correct
LULU.US	Lululemon Athletica Inc	20260225	179.75	183.85	179.47	182.55	1581700	182.55	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260225	1.45	1.5	1.4	1.5	3900	1.5	up	up	correct
LUNG.US	Pulmonx Corporation	20260225	1.52	1.66	1.52	1.63	640110	1.63	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260225	15.59	15.99	15.02	15.57	66932	15.57	down	down	correct
LVO.US	LiveOne Inc	20260225	5.5	5.75	5.23	5.43	80622	5.43	down	down	correct
LWAY.US	Lifeway Foods Inc	20260225	21.84	22.57	21.78	22.56	38059	22.56	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260225	4.13	4.455	4.05	4.4	1871487	4.4	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260225	3.01	3.01	2.9	2.93	846652	2.93	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260225	0.233	0.265	0.23	0.237	308900	0.237	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260225	1.53	1.56	1.47	1.5	2085030	1.5	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260225	23.32	23.88	22.96	23.48	108790	23.48	up	up	correct
LYFT.US	Lyft Inc	20260225	13.53	13.5799	13.16	13.4	16062252	13.4	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20260225	1.46	1.48	1.4	1.4	6009	1.4	down	down	correct
LYTS.US	LSI Industries Inc	20260225	22.05	22.67	21.805	22.47	137476	22.47	up	down	incorrect
LZ.US	LegalZoom.com Inc	20260225	6.43	6.59	6.25	6.55	2854900	6.55	up	down	incorrect
MANH.US	Manhattan Associates Inc	20260225	133.59	135.68	131.69	135.3	448700	135.3	up	up	correct
MAPS.US	WM Technology Inc	20260225	0.6516	0.6689	0.6349	0.6618	917260	0.6618	up	down	incorrect
MAPSW.US	WM Technology Inc	20260225	0.0092	0.0092	0.0077	0.0077	722	0.0077	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260225	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260225	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260225	346.7	348.15	343.5	347.44	2465500	346.77	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260225	8.39	8.84	8.16	8.57	57452200	8.57	up	up	correct
MARK.US	Remark Holdings Inc	20260225	0.0011	0.002	0.0011	0.002	14928	0.002	up	up	correct
MARPS.US	Marine Petroleum Trust	20260225	4.55	4.62	4.47	4.51	6100	4.4104	down	down	correct
MASI.US	Masimo Corporation	20260225	175.56	175.56	175.1	175.1	1712700	175.1	down	down	correct
MASS.US	908 Devices Inc	20260225	6.86	6.925	6.72	6.82	130976	6.82	down	down	correct
MAT.US	Mattel Inc	20260225	17.41	17.52	16.68	16.85	7474200	16.85	down	down	correct
MATW.US	Matthews International Corporation	20260225	26.8	26.85	26.16	26.39	103074	26.39	down	down	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260225	2.61	2.73	2.5862	2.69	104132	2.69	up	up	correct
MAYS.US	J.W. Mays Inc	20260225	47	47.5	43.7	45.5	7875	45.5	down	down	correct
MBCN.US	Middlefield Banc Corp	20260225	34.23	34.71	34.03	34.56	29330	34.56	up	up	correct
MBIN.US	Merchants Bancorp	20260225	43	43.36	42.69	43.29	190914	43.1773	up	down	incorrect
MBINN.US	Merchants Bancorp	20260225	20.16	20.2	20.15	20.19	9600	19.8168	up	down	incorrect
MBIO.US	Mustang Bio Inc	20260225	0.96	1.04	0.96	1.03	64024	1.03	up	up	correct
MBOT.US	Microbot Medical Inc	20260225	2.54	2.69	2.46	2.59	4190199	2.59	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260225	2.48	2.6759	2.43	2.58	198295	2.58	up	up	correct
MBUU.US	Malibu Boats Inc	20260225	31.04	31.04	29.33	29.7	176280	29.7	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260225	52.85	53.775	52.375	53.57	65298	53.1677	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260225	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260225	28.62	29	28.555	28.85	51400	28.85	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260225	22.82	23.0801	22.12	22.5	117388	22.5	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20260225	77.06	77.1	75.38	75.47	7829400	75.47	down	down	correct
MCHX.US	Marchex Inc	20260225	1.47	1.53	1.46	1.53	9246	1.53	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260225	8.86	9	8.48	8.89	85080	8.89	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260225	95.81	95.91	93.93	95.91	75998	95.6106	up	up	correct
MDB.US	MongoDB Inc	20260225	311.29	319.186	305.75	314.99	1938700	314.99	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260225	440	447.01	434.67	435.01	474600	435.01	down	down	correct
MDIA.US	MediaCo Holding Inc	20260225	0.6245	0.628	0.59	0.6233	12782	0.6233	down	down	correct
MDLZ.US	Mondelez International Inc	20260225	61.13	61.29	59.66	60.12	6866100	60.12	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20260225	11.735	11.735	11.55	11.55	9851	11.55	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260225	5.1	5.1	4.45	4.5	63149	4.5	down	down	correct
MDWD.US	MediWound Ltd	20260225	17.78	17.82	17.39	17.45	64743	17.45	down	down	correct
MDXG.US	MiMedx Group Inc	20260225	5.36	5.37	5.2	5.28	743600	5.28	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260225	3.58	3.66	3.5	3.53	79700	3.53	down	down	correct
MEDP.US	Medpace Holdings Inc	20260225	443.71	443.845	425.57	438.08	372200	438.08	down	down	correct
MELI.US	MercadoLibre Inc	20260225	1760.12	1781.4799	1654.24	1767.71	2381191	1767.71	up	up	correct
MEOH.US	Methanex Corporation	20260225	49.07	49.07	48.03	48.42	291800	48.42	down	down	correct
MERC.US	Mercer International Inc	20260225	1.92	1.92	1.86	1.87	419587	1.87	down	down	correct
MESO.US	Mesoblast Limited	20260225	16.74	17.16	16.74	16.91	204105	16.91	up	up	correct
METC.US	Ramaco Resources Inc	20260225	18.58	18.87	17.56	17.66	2966300	17.66	down	up	incorrect
MFIN.US	Medallion Financial Corp	20260225	10.15	10.27	10.05	10.16	50720	10.16	up	up	correct
MGEE.US	MGE Energy Inc	20260225	82.17	82.17	78.46	81.56	143566	81.0896	down	down	correct
MGNI.US	Magnite Inc	20260225	11.77	12.04	11.52	11.97	3769000	11.97	up	up	correct
MGNX.US	MacroGenics Inc	20260225	1.73	1.99	1.73	1.92	1168105	1.92	up	up	correct
MGPI.US	MGP Ingredients Inc	20260225	21.662	22.5	19.67	20.34	1325948	20.2057	down	down	correct
MGRC.US	McGrath RentCorp	20260225	115.41	116.8099	113.85	115.69	101053	115.69	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260225	7.71	7.96	7.64	7.84	278126	7.84	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260225	18.15	18.16	17.63	17.63	8033	17.63	down	down	correct
MIDD.US	The Middleby Corporation	20260225	160.75	161.42	155.36	157.78	578200	157.78	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260225	3.31	3.4999	3.22	3.32	43708	3.32	up	up	correct
MIND.US	MIND Technology Inc	20260225	7.65	8.09	7.65	7.9	79650	7.9	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260225	107.77	109.05	106.43	108.62	648900	108.62	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260225	1.74	1.775	1.72	1.73	709500	1.73	down	down	correct
MITK.US	Mitek Systems Inc	20260225	12.93	14.8099	12.68	14.71	3615741	14.71	up	up	correct
MKSI.US	MKS Instruments Inc	20260225	256.68	258.86	252.33	255.91	1097400	255.91	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260225	13.91	14.466	13.91	14.26	6300	14.26	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260225	181.58	182.01	178.84	180.51	346700	180.51	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260225	95.46	96.45	93.7	95.04	91361	94.8809	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260225	10.5	10.5	10.49	10.49	72930	10.49	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260225	11.705	11.705	11.705	11.705	0	11.705
MLCO.US	Melco Resorts & Entertainment Limited	20260225	5.96	5.97	5.83	5.9	1673700	5.9	down	down	correct
MLKN.US	MillerKnoll Inc	20260225	21.05	21.095	20.01	20.84	466586	20.6524	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20260225	2.86	3	2.81	2.81	11257	2.81	down	down	correct
MMSI.US	Merit Medical Systems Inc	20260225	83.76	84.04	78.31	79.23	1249200	79.23	down	down	correct
MMYT.US	MakeMyTrip Limited	20260225	57.25	57.33	55.64	56.97	719000	56.97	down	up	incorrect
MNDO.US	MIND C.T.I. Ltd	20260225	1.2	1.2241	1.1775	1.19	10463	1.19	down	up	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20260225	75.63	75.805	71.9	74.31	2239100	74.31	down	down	correct
MNKD.US	MannKind Corporation	20260225	5.54	5.55	3.29	3.5	36584500	3.5	down	up	incorrect
MNOV.US	MediciNova Inc	20260225	1.42	1.52	1.42	1.48	119847	1.48	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260225	57.05	58.34	54.85	55.62	228600	55.62	down	down	correct
MNRO.US	Monro Inc	20260225	22.7	22.7	22.05	22.21	487366	22.21	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260225	22.4	22.855	22.4	22.76	74713	22.76	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260225	25.05	25.05	24.83	24.83	700	24.3679	down	down	correct
MNST.US	Monster Beverage Corporation	20260225	84.93	85.77	84.41	85.41	6860700	85.41	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20260225	1.55	1.615	1.52	1.58	133307	1.58	up	down	incorrect
MNTS.US	Momentus Inc	20260225	4.9	5.03	4.71	4.85	252900	4.85	down	down	correct
MNTSW.US	Momentus Inc	20260225	0.0105	0.0165	0.0105	0.0147	49224	0.0147	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260225	5.11	5.11	5.05	5.05	1021	5.05	down	down	correct
MOMO.US	Momo Inc	20260225	6.66	6.695	6.58	6.62	264168	6.62	down	down	correct
MORN.US	Morningstar Inc	20260225	163.21	173.18	161.66	172.41	933800	172.41	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260225	0.0001	0.0001	0.0001	0.0001	2013	0.0001
MOVE.US	Movano Inc	20260225	10.52	12.35	10.52	12.15	42035	12.15	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20260225	10.74	10.85	10.44	10.77	71651	10.77	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260225	32.96	33.53	32.7	33.43	88864	33.43	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20260225	1226.8101	1256.22	1220.24	1231.95	435400	1231.95	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260225	3.8	4.05	3.7	3.86	9932300	3.86	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20260225	0.565	0.6	0.565	0.593	11100	0.593	up	down	incorrect
MRAM.US	Everspin Technologies Inc	20260225	11.22	11.6799	11.1	11.43	395890	11.43	up	up	correct
MRBK.US	Meridian Corporation	20260225	19.75	20.08	19.55	19.9	73108	19.9	up	up	correct
MRCC.US	Monroe Capital Corporation	20260225	5.88	6.21	5.88	6.18	138381	6.18	up	up	correct
MRCY.US	Mercury Systems Inc	20260225	90.33	90.78	88.09	89.3	396000	89.3	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260225	0.3955	0.4199	0.381	0.394	2404246	0.394	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260225	1.64	1.69	1.53	1.55	121796	1.55	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260225	1.38	1.39	1.35	1.39	15596	1.39	up	down	incorrect
MRNA.US	Moderna Inc	20260225	50.745	53.85	50.67	51.37	7948000	51.37	up	up	correct
MRTN.US	Marten Transport Ltd	20260225	13.37	13.37	13.02	13.14	279640	13.14	down	up	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20260225	3.15	3.26	3.115	3.26	703379	3.26	up	up	correct
MRVL.US	Marvell Technology Inc	20260225	79.01	81.19	78.97	80.92	10524700	80.92	up	up	correct
MS.US	PO	20260225	18.05	18.145	17.98	18.14	21	18.14	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260225	22.73	23.1699	22.71	23.06	83930	23.06	up	down	incorrect
MSEX.US	Middlesex Water Company	20260225	54.55	54.81	53.06	54.61	84459	54.61	up	up	correct
MSFT.US	Microsoft Corporation	20260225	390.53	401.47	390.16	400.6	43625500	400.6	up	up	correct
MSGM.US	Motorsport Games Inc	20260225	3.6	3.662	3.52	3.64	32700	3.64	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260225	130.05	137.86	128.94	135.65	24152100	135.65	up	up	correct
MTC.US	Mmtec Inc	20260225	4.67	5	4.67	4.83	34400	4.83	up	up	correct
MTCH.US	Match Group Inc	20260225	31.34	31.39	30.625	31.38	2479100	31.38	up	down	incorrect
MTEX.US	Mannatech Incorporated	20260225	6.95	7.11	6.9	6.977	2453	6.977	up	up	correct
MTLS.US	Materialise NV	20260225	5.23	5.35	5.13	5.28	93247	5.28	up	up	correct
MTRX.US	Matrix Service Company	20260225	11.19	11.45	10.87	11.34	217735	11.34	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260225	250	256.12	249.3	253.37	1073400	253.37	up	down	incorrect
MU.US	Micron Technology Inc	20260225	426.5	436.89	423	429	27296300	429	up	up	correct
MVBF.US	MVB Financial Corp	20260225	27.35	28	27.35	27.99	27783	27.8205	up	up	correct
MVIS.US	MicroVision Inc	20260225	0.89	0.92	0.83	0.84	4376800	0.84	down	down	correct
MVST.US	Microvast Holdings Inc	20260225	2.25	2.34	2.21	2.33	2066372	2.33	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260225	0.0488	0.0688	0.0488	0.06	59407	0.06	up	down	incorrect
MXCT.US	MaxCyte Inc.	20260225	0.8018	0.8152	0.75	0.7959	1241840	0.7959	down	down	correct
MYFW.US	First Western Financial Inc	20260225	25.39	25.6861	25.32	25.61	12070	25.61	up	up	correct
MYGN.US	Myriad Genetics Inc	20260225	4.43	4.875	4.42	4.78	2538443	4.78	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20260225	0.6	0.618	0.5749	0.618	92476	0.618	up	up	correct
MYPS.US	Playstudios Inc	20260225	0.479	0.5178	0.4726	0.5132	350888	0.5132	up	up	correct
MYPSW.US	MYPSW	20260225	0.007	0.007	0.007	0.007	0	0.007
MYRG.US	MYR Group Inc	20260225	282.33	282.33	270.18	274.01	382100	274.01	down	down	correct
MYSZ.US	My Size Inc	20260225	0.528	0.551	0.51	0.532	27000	0.532	up	up	correct
NAII.US	Natural Alternatives International Inc	20260225	2.8	2.89	2.725	2.89	48407	2.89	up	up	correct
NATH.US	Nathan's Famous Inc	20260225	100.61	100.86	100.58	100.77	14346	100.77	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20260225	27.05	27.7	26.55	27.54	106500	27.54	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260225	2.94	3.08	2.77	2.89	331791	2.89	down	down	correct
NAVI.US	Navient Corporation	20260225	8.8	8.91	8.555	8.91	878871	8.7435	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260225	132	132.25	130.02	131.15	919200	131.15	down	down	correct
NBN.US	Northeast Bank	20260225	114.01	117.43	113.13	115.5	80948	115.5	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260225	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260225	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260225	44.23	45.25	44.105	45.21	224335	44.8184	up	down	incorrect
NBTX.US	Nanobiotix S.A	20260225	25.98	26.28	25.8	25.8	8696	25.8	down	up	incorrect
NCMI.US	National CineMedia Inc	20260225	3.41	3.47	3.33	3.4	776813	3.3713	down	down	correct
NCNA.US	NuCana plc	20260225	2.2	2.27	2.15	2.24	26700	2.24	up	up	correct
NCNO.US	nCino Inc	20260225	15.43	15.835	14.83	15.81	1935900	15.81	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260225	38.15	39.93	37.84	38.9	5680	38.9	up	up	correct
NCTY.US	The9 Limited	20260225	5.92	6.28	5.43	5.82	13800	5.82	down	down	correct
NDAQ.US	Nasdaq Inc	20260225	82.66	84.36	82.12	83.99	5675800	83.99	up	up	correct
NDLS.US	Noodles & Company	20260225	5.41	5.76	5.41	5.45	49398	5.45	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20260225	3.78	3.89	3.5	3.81	7600	3.81	up	down	incorrect
NDSN.US	Nordson Corporation	20260225	295.9	298.17	289.47	290.83	337600	290.83	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260225	23.73	24.605	23.3801	24.5	43147	24.5	up	up	correct
NEGG.US	Newegg Commerce Inc	20260225	50.38	50.38	46.06	46.9	49900	46.9	down	down	correct
NEO.US	NeoGenomics Inc	20260225	9.75	10.02	9.6	9.82	1797300	9.82	up	up	correct
NEOG.US	Neogen Corporation	20260225	11.26	11.43	11.16	11.3	1966500	11.3	up	up	correct
NEON.US	Neonode Inc	20260225	1.77	1.8	1.75	1.8	63100	1.8	up	up	correct
NEPH.US	Nephros Inc	20260225	3.93	4.19	3.8	4.02	30341	4.02	up	up	correct
NERV.US	Minerva Neurosciences Inc	20260225	6.22	6.5	6.15	6.23	49200	6.23	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260225	26.69	26.85	25.82	25.91	1176400	25.91	down	down	correct
NEWT.US	Newtek Business Services Corp	20260225	12.58	12.97	12.47	12.92	188541	12.92	up	up	correct
NEXI.US	NexImmune Inc	20260225	0.0002	0.0002	0.0002	0.0002	0	0.0002
NEXT.US	NextDecade Corporation	20260225	5.23	5.38	5.145	5.35	2026834	5.35	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260225	13.49	13.585	13.45	13.57	262431	13.57	up	up	correct
NFE.US	New Fortress Energy Inc	20260225	1.16	1.17	1.1	1.1	6428097	1.1	down	down	correct
NFLX.US	Netflix Inc	20260225	79.43	83.12	79.25	82.7	69319300	82.7	up	up	correct
NHTC.US	Natural Health Trends Corp	20260225	3.29	3.35	3.26	3.32	12500	3.32	up	up	correct
NICE.US	NICE Ltd	20260225	114.04	114.47	110.65	111.09	881700	111.09	down	down	correct
NICHX.US	NICHX	20260225	26.46	26.46	26.46	26.46	0	26.46
NIU.US	Niu Technologies	20260225	3.74	3.8384	3.6	3.6	303605	3.6	down	down	correct
NKSH.US	National Bankshares Inc	20260225	37.93	38.175	37.65	38	28605	38	up	up	correct
NKTR.US	Nektar Therapeutics	20260225	68.35	71.94	68.35	70.37	941200	70.37	up	down	incorrect
NKTX.US	Nkarta Inc	20260225	2.54	2.685	2.53	2.59	1162644	2.59	up	down	incorrect
NMFC.US	New Mountain Finance Corporation	20260225	7.96	8.08	7.69	7.83	3403233	7.83	down	down	correct
NMIH.US	NMI Holdings Inc	20260225	39.28	39.77	39.05	39.75	318449	39.75	up	down	incorrect
NMRD.US	Nemaura Medical Inc	20260225	0	0	0	0	0	0
NMRK.US	Newmark Group Inc	20260225	14.84	15.0999	14.4	14.65	2057840	14.6183	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260225	0.6967	0.7056	0.6826	0.69	70326	0.69	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260225	7.06	7.24	7	7.15	10606	7.15	up	up	correct
NNBR.US	NN Inc	20260225	1.56	1.56	1.46	1.5	113377	1.5	down	down	correct
NNDM.US	Nano Dimension Ltd	20260225	1.98	1.99	1.925	1.93	916400	1.93	down	down	correct
NNOX.US	Nano	20260225	2.46	2.485	2.37	2.45	704973	2.45	down	down	correct
NODK.US	NI Holdings Inc	20260225	13.62	13.62	13.35	13.46	5230	13.46	down	down	correct
NOTV.US	Inotiv Inc	20260225	0.2696	0.2902	0.26	0.2651	447027	0.2651	down	down	correct
NOVT.US	Novanta Inc	20260225	139.29	139.35	130	133.22	400000	133.22	down	down	correct
NPCE.US	NeuroPace Inc	20260225	14.7	15.17	14.4	14.72	226255	14.72	up	up	correct
NRC.US	National Research Corporation	20260225	12.55	13.0517	12.35	12.93	97917	12.93	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260225	9.57	10.39	9.49	10.32	1969263	10.32	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260225	24.51	24.965	24.25	24.79	206038	24.627	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260225	16.04	16.3	15.74	15.79	633100	15.79	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20260225	1.9	1.98	1.88	1.91	889893	1.91	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260225	0.049	0.049	0.049	0.049	552	0.049
NSIT.US	Insight Enterprises Inc	20260225	83.98	84.63	80.45	81.93	368300	81.93	down	up	incorrect
NSPR.US	InspireMD Inc	20260225	1.8	1.88	1.8	1.82	42300	1.82	up	up	correct
NSSC.US	Napco Security Technologies Inc	20260225	46.46	47.26	45.5	47.23	358500	47.0635	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260225	8.64	9.15	8.6	9.15	6300	9.15	up	up	correct
NTAP.US	NetApp Inc	20260225	100.07	102.44	99.83	101.88	2644100	101.88	up	up	correct
NTCT.US	NetScout Systems Inc	20260225	28.62	29.49	28.305	29.34	426409	29.34	up	down	incorrect
NTES.US	NetEase Inc	20260225	114.03	115.92	113.81	115.62	963300	115.62	up	up	correct
NTGR.US	NETGEAR Inc	20260225	20.3	20.82	20.3	20.69	271287	20.69	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260225	8.75	8.81	8.59	8.76	9636	8.76	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260225	13.6	13.925	13.41	13.42	2284800	13.42	down	down	correct
NTNX.US	Nutanix Inc	20260225	37.5	38.71	36.28	38.44	9607200	38.44	up	up	correct
NTRA.US	Natera Inc	20260225	211.65	214.39	209.02	211.83	1014000	211.83	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260225	4.28	4.49	4.25	4.46	10350	4.46	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260225	1.35	1.35	1.35	1.35	0	1.35
NTRS.US	Northern Trust Corporation	20260225	142.71	145.79	141.97	145.74	950400	144.9275	up	up	correct
NTRSO.US	Northern Trust Corporation	20260225	19.81	19.85	19.77	19.81	20800	19.5112
NTWK.US	NetSol Technologies Inc	20260225	3.35	3.6086	3.2515	3.43	25984	3.43	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260225	105.01	107.59	103.855	104.53	362300	104.53	down	down	correct
NUWE.US	Nuwellis Inc	20260225	1.6	1.72	1.6	1.66	63800	1.66	up	up	correct
NVAX.US	Novavax Inc	20260225	9.52	9.74	9.29	9.53	4201600	9.53	up	down	incorrect
NVCR.US	NovoCure Limited	20260225	12.555	15.46	12.5	14.99	8259435	14.99	up	down	incorrect
NVDA.US	NVIDIA Corporation	20260225	194.45	197.6299	193.79	195.56	250637109	195.5494	up	up	correct
NVEC.US	NVE Corporation	20260225	70.14	72.17	69.47	71.38	45200	71.38	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20260225	459.43	463.99	453.83	457.01	374800	457.01	down	down	correct
NVNO.US	enVVeno Medical Corp	20260225	12.2	12.2	10.34	10.35	20469	10.35	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260225	0.0031	0.0031	0.0031	0.0031	0	0.0031
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260225	8.67	10.495	8.6	9.88	50713700	9.88	up	down	incorrect
NVVE.US	Nuvve Holding Corp	20260225	1.13	1.16	1.1	1.15	52535	1.15	up	up	correct
NVVEW.US	Nuvve Holding Corp	20260225	0.0121	0.0122	0.0115	0.0117	53978	0.0117	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260225	12.74	12.93	12.69	12.92	682681	12.92	up	up	correct
NWE.US	NorthWestern Corporation	20260225	69.67	70.01	68.67	69.62	348929	68.9264	down	down	correct
NWFL.US	Norwood Financial Corp	20260225	29.47	30.38	29.4	30.33	28167	30.33	up	up	correct
NWL.US	Newell Brands Inc	20260225	4.62	4.62	4.43	4.56	4562800	4.4909	down	down	correct
NWPX.US	Northwest Pipe Company	20260225	73.78	74.1	71.81	74.01	70711	74.01	up	up	correct
NWS.US	News Corporation	20260225	26.13	26.37	25.83	26.26	1617802	26.1635	up	up	correct
NWSA.US	News Corporation	20260225	23.25	23.59	23.05	23.58	2905600	23.4819	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260225	236.53	237.28	232.78	235.07	1597500	235.07	down	down	correct
NXST.US	Nexstar Media Group Inc	20260225	232.77	233.88	229.45	232.54	253000	232.54	down	down	correct
NXTC.US	NextCure Inc	20260225	12.91	13.625	12.69	13.04	24300	13.04	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260225	0.0002	0.0002	0.0002	0.0002	0	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260225	4.32	4.47	4.32	4.45	7064	4.45	up	down	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20260225	33.88	34.05	33.64	33.91	70500	33.725	up	up	correct
OCC.US	Optical Cable Corporation	20260225	6.3	6.86	6.3	6.36	68300	6.36	up	up	correct
OCCI.US	OFS Credit Company Inc	20260225	3	3.14	2.98	3.11	749000	3.11	up	up	correct
OCCIO.US	OFS Credit Company Inc	20260225	25.01	25.01	24.97	24.97	1100	24.97	down	down	correct
OCFC.US	OceanFirst Financial Corp	20260225	18.77	19.12	18.76	19.05	410146	19.05	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260225	0.69	0.697	0.6451	0.6881	283196	0.6881	down	down	correct
OCGN.US	Ocugen Inc	20260225	1.795	1.88	1.781	1.86	7137300	1.86	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260225	11.58	11.865	11.4	11.83	935769	11.83	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260225	9.285	9.759	9.17	9.5	7848300	9.5	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260225	197.36	197.56	188.68	191.7	1581300	191.4326	down	down	correct
OESX.US	Orion Energy Systems Inc	20260225	11.77	12.3804	11.3779	11.91	42689	11.91	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260225	15.1	15.1	15.1	15.1	0	15.1
OFIX.US	Orthofix Medical Inc	20260225	12.77	13.29	12.77	13.04	383565	13.04	up	up	correct
OFLX.US	Omega Flex Inc	20260225	36.45	37.1	36.03	36.56	60100	36.56	up	up	correct
OFS.US	OFS Capital Corporation	20260225	4.05	4.15	4.035	4.08	59166	4.08	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260225	23.85	23.85	23.85	23.85	0	23.85
OGI.US	OrganiGram Holdings Inc	20260225	1.42	1.47	1.415	1.42	486311	1.42
OKTA.US	Okta Inc	20260225	71.48	73.17	70.25	73.005	4326600	73.005	up	down	incorrect
OLB.US	The OLB Group Inc	20260225	0.8058	0.8444	0.7306	0.732	775208	0.732	down	down	correct
OLED.US	Universal Display Corporation	20260225	107.83	107.83	105.15	106.06	815400	106.06	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260225	107.4	107.93	106.145	106.4	785700	106.4	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260225	24.88	25.31	23.75	24.1	958300	24.1	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260225	1.66	1.665	1.62	1.65	430868	1.65	down	down	correct
OM.US	Outset Medical Inc	20260225	3.36	3.45	3.31	3.37	321400	3.37	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260225	127.19	128.48	124.585	126.32	135051	126.32	down	up	incorrect
OMCL.US	Omnicell Inc	20260225	40.45	41.47	40.05	41.37	796800	41.37	up	up	correct
OMER.US	Omeros Corporation	20260225	11.6	11.78	11.31	11.38	687669	11.38	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20260225	1.53	1.61	1.49	1.49	393131	1.49	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260225	0.112	0.112	0.112	0.112	0	0.112
ON.US	ON Semiconductor Corporation	20260225	71.28	72.1	69.38	69.68	7332000	69.68	down	down	correct
ONB.US	Old National Bancorp	20260225	24.19	24.52	24.02	24.41	2016900	24.2596	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260225	1.15	1.17	1.1	1.11	978022	1.11	down	down	correct
ONDS.US	Ondas Holdings Inc	20260225	10.63	10.94	10.27	10.3	68949400	10.3	down	down	correct
ONEW.US	OneWater Marine Inc	20260225	11.75	11.94	11.22	11.8	146721	11.8	up	up	correct
OPBK.US	OP Bancorp	20260225	13.3	13.67	13.27	13.66	34561	13.66	up	up	correct
OPCH.US	Option Care Health Inc	20260225	34.17	34.25	33.04	33.6	2377500	33.6	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260225	5.14	5.27	4.91	4.98	34177900	4.98	down	down	correct
OPGN.US	OpGen Inc	20260225	23	23.5	18	23.5	2089	23.5	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260225	5.26	5.27	5.23	5.26	17500	5.26
OPK.US	OPKO Health Inc	20260225	1.15	1.195	1.14	1.18	2452589	1.18	up	up	correct
OPRA.US	Opera Limited	20260225	12.36	12.61	12.22	12.49	735617	12.49	up	up	correct
OPRT.US	Oportun Financial Corporation	20260225	5.18	5.61	5.15	5.51	455334	5.51	up	up	correct
OPRX.US	OptimizeRx Corporation	20260225	7.67	8.15	7.52	7.79	457400	7.79	up	up	correct
ORGN.US	Origin Materials Inc	20260225	0.15	0.153	0.1452	0.1509	933815	0.1509	up	down	incorrect
ORGNW.US	Origin Materials Inc Warrant	20260225	0.0035	0.0036	0.0031	0.0031	13037	0.0031	down	up	incorrect
ORGO.US	Organogenesis Holdings Inc	20260225	4.05	4.14	4.03	4.11	588169	4.11	up	up	correct
ORGS.US	Orgenesis Inc	20260225	0.58	0.58	0.58	0.58	100	0.58
ORIC.US	ORIC Pharmaceuticals Inc	20260225	13.86	14.25	13.1	13.4	4997080	13.4	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260225	93.5	94.08	90.83	91.44	5987100	91.44	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260225	3.46	3.76	3.42	3.73	463479	3.73	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260225	36.35	37.2	36.15	37.1	102133	37.1	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260225	19.97	20.375	19.85	20.32	174335	20.32	up	up	correct
OSIS.US	OSI Systems Inc	20260225	301.66	302.99	290.38	295.26	210600	295.26	down	down	correct
OSPN.US	OneSpan Inc	20260225	10.92	11.145	10.569	11.14	280567	11.0045	up	up	correct
OSS.US	One Stop Systems Inc	20260225	9.35	9.59	8.94	9.05	1210000	9.05	down	down	correct
OSUR.US	OraSure Technologies Inc	20260225	2.82	2.85	2.77	2.8	539806	2.8	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260225	22.02	22.08	21.4	21.82	946995	21.7681	down	down	correct
OTEX.US	Open Text Corporation	20260225	24.02	24.61	23.91	24.48	1833000	24.2192	up	down	incorrect
OTLK.US	Outlook Therapeutics Inc	20260225	0.423	0.4618	0.423	0.4397	1057584	0.4397	up	up	correct
OTLY.US	Oatly Group AB	20260225	12.52	12.52	11.9	12.12	75281	12.12	down	up	incorrect
OTTR.US	Otter Tail Corporation	20260225	86.38	86.38	84	85.32	372500	85.32	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260225	43.94	44.1742	43.51	43.9	21980	43.9	down	up	incorrect
OVID.US	Ovid Therapeutics Inc	20260225	1.54	1.67	1.515	1.62	2023938	1.62	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20260225	33.33	33.33	33	33.03	23044	33.03	down	down	correct
OWSCX.US	OWSCX	20260225	19.41	19.41	19.41	19.41	0	19.41
OXBR.US	Oxbridge Re Holdings Limited	20260225	1.15	1.1701	1.11	1.12	23373	1.12	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20260225	8.95	9.09	8.75	8.96	2372600	8.96	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260225	24.231	24.25	24.1	24.11	1600	23.694	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20260225	24.53	24.56	24.49	24.49	8300	24.49	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20260225	1.77	1.85	1.77	1.84	1157823	1.84	up	down	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260225	24.29	24.29	24.29	24.29	0	24.29
OZK.US	Bank OZK	20260225	49.04	49.46	48.37	49.03	843344	49.03	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260225	16.63	16.71	16.62	16.71	19000	16.71	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260225	20.59	20.61	20.27	20.45	2361700	20.45	down	down	correct
PAAS.US	Pan American Silver Corp	20260225	66.47	66.47	64.18	64.3	7001600	64.1315	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260225	1.68	1.71	1.62	1.63	4137111	1.63	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260225	22.05	22.055	21.785	21.94	1057000	21.94	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20260225	51.9	53.17	51.275	53.1	155575	52.9781	up	up	correct
PALI.US	Palisade Bio Inc	20260225	1.82	1.93	1.8	1.9	4847400	1.9	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260225	9.2	9.28	8.95	9.1	355511	9.0509	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260225	142.73	145.36	140.3	144.84	11157900	144.84	up	up	correct
PASG.US	Passage Bio Inc	20260225	9.04	9.83	9.04	9.32	27200	9.32	up	up	correct
PATK.US	Patrick Industries Inc	20260225	129.03	130.76	125.08	128.37	361500	128.37	down	down	correct
PAVM.US	PAVmed Inc	20260225	9.9	10.38	9.619	10.38	63926	10.38	up	up	correct
PAX.US	Patria Investments Limited	20260225	13.36	13.4	13.095	13.37	811536	13.37	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260225	5.13	5.3	5.13	5.24	3785700	5.24	up	up	correct
PAYS.US	PaySign Inc	20260225	3.3	3.43	3.215	3.39	457700	3.39	up	down	incorrect
PAYX.US	Paychex Inc	20260225	88.9	91.31	88.55	91.23	3503600	91.23	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20260225	14.4322	14.4322	14.33	14.41	4640	14.41	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260225	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260225	7.51	7.68	7.43	7.68	431854	7.68	up	up	correct
PCAR.US	PACCAR Inc	20260225	126.71	127.24	123.89	124.58	3830700	124.58	down	down	correct
PCB.US	PCB Bancorp	20260225	22.69	23.09	22.45	23.07	15400	23.07	up	down	incorrect
PCRX.US	Pacira BioSciences Inc	20260225	23.43	23.68	23.04	23.46	485735	23.46	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260225	1.93	2.15	1.93	2.1	34500	2.1	up	up	correct
PCT.US	PureCycle Technologies Inc	20260225	8.8	9.04	8.64	8.87	2517900	8.87	up	down	incorrect
PCTTU.US	PureCycle Technologies Inc	20260225	9.73	9.73	9.73	9.73	0	9.73
PCTTW.US	PureCycle Technologies Inc	20260225	0.25	0.2938	0.21	0.25	28940	0.25
PCTY.US	Paylocity Holding Corporation	20260225	103.66	104.4	101.99	103.78	996600	103.78	up	down	incorrect
PCVX.US	Vaxcyte Inc	20260225	57.77	65	57.38	63.04	2256700	63.04	up	up	correct
PCYO.US	Pure Cycle Corporation	20260225	10.77	10.955	10.64	10.92	27418	10.92	up	up	correct
PDD.US	Pinduoduo Inc	20260225	107.62	108	106.11	106.9	4780100	106.9	down	down	correct
PDEX.US	Pro	20260225	42	42.6	40.78	42.6	22908	42.6	up	up	correct
PDFS.US	PDF Solutions Inc	20260225	33.85	34.8099	33.25	34.67	207206	34.67	up	up	correct
PDLB.US	PDL Community Bancorp	20260225	16.5	16.66	16.31	16.55	70249	16.55	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260225	0.6528	0.7256	0.6506	0.709	365457	0.709	up	down	incorrect
PDSKX.US	PDSKX	20260225	28.29	28.29	28.29	28.29	0	28.29
PDSRX.US	PDSRX	20260225	28.04	28.04	28.04	28.04	0	28.04
PDSYX.US	PDSYX	20260225	28.7	28.7	28.7	28.7	0	28.7
PEB.US	PH	20260225	18.13	18.29	18.0637	18.27	5102	18.27	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260225	38.64	39.45	38.64	39.31	25604	39.0948	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260225	32.78	33.17	32.52	33.12	143015	33.12	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260225	38.76	39.22	38.735	39.2	587700	39.2	up	up	correct
PEGA.US	Pegasystems Inc	20260225	43.5	43.91	42.08	43.08	2239200	43.08	down	down	correct
PENN.US	Penn National Gaming Inc	20260225	12.82	12.82	12.25	12.54	3663500	12.54	down	down	correct
PEP.US	PepsiCo Inc	20260225	168.61	169.5	166	169.17	6832700	167.672	up	up	correct
PERI.US	Perion Network Ltd	20260225	8.31	8.32	8.065	8.17	577097	8.17	down	down	correct
PESI.US	Perma	20260225	12.92	13.92	12.7001	13.76	241554	13.76	up	up	correct
PETS.US	PetMed Express Inc	20260225	2.77	2.835	2.745	2.78	121034	2.78	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260225	0.6501	0.74	0.6501	0.74	3500	0.74	up	down	incorrect
PETZ.US	TDH Holdings Inc	20260225	1.0737	1.1551	1.062	1.1	4566	1.1	up	up	correct
PFALX.US	PFALX	20260225	7.03	7.03	7.03	7.03	0	6.978
PFBC.US	Preferred Bank	20260225	89.74	91.47	87.97	91.14	59500	91.14	up	up	correct
PFFLX.US	PFFLX	20260225	7.03	7.03	7.03	7.03	0	6.98
PFG.US	Principal Financial Group Inc	20260225	95.09	95.27	93.82	94.68	1470300	93.8359	down	down	correct
PFIS.US	Peoples Financial Services Corp	20260225	54.78	55.93	53.981	55.64	15899	55.0214	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260225	7.03	7.03	7.03	7.03	0	6.976
PFLT.US	PennantPark Floating Rate Capital Ltd	20260225	8.29	8.44	8.19	8.44	866900	8.44	up	up	correct
PFX.US	Phenixfin Corporation	20260225	47.08	47.08	42.7	45.625	5595	45.625	down	up	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260225	24.1	24.1	24.01	24.08	2200	24.08	down	down	correct
PGC.US	Peapack	20260225	33.54	34.16	33.19	34.1	84797	34.1	up	up	correct
PGEN.US	Precigen Inc	20260225	4	4.09	3.84	3.84	3801300	3.84	down	down	correct
PGNY.US	Progyny Inc	20260225	20.96	21.46	20.79	21.33	1002800	21.33	up	up	correct
PHAR.US	Pharming Group NV	20260225	16.93	17.15	16.8	16.8	7702	16.8	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260225	11.63	12.6492	11.42	12.32	1722288	12.32	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260225	1.09	1.12	1.05	1.05	474055	1.05	down	down	correct
PHUN.US	Phunware Inc	20260225	1.73	1.815	1.71	1.795	132300	1.795	up	down	incorrect
PHVS.US	Pharvaris N.V	20260225	28.36	28.36	27.27	27.63	49883	27.63	down	down	correct
PI.US	Impinj Inc	20260225	123.33	127.975	122.12	125.52	664300	125.52	up	up	correct
PIIVX.US	PIIVX	20260225	49.88	49.88	49.88	49.88	0	49.88
PINC.US	Premier Inc	20260225	20.87	20.87	20.86	20.86	520	20.86	down	down	correct
PKBK.US	Parke Bancorp Inc	20260225	28.3	28.785	28.05	28.64	168190	28.64	up	up	correct
PKOH.US	Park	20260225	26.65	26.65	26.02	26.29	30281	26.29	down	up	incorrect
PLAB.US	Photronics Inc	20260225	39.3	45.4	38.51	43.57	3472900	43.57	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20260225	14.83	15.06	14.33	14.99	1009263	14.99	up	up	correct
PLBC.US	Plumas Bancorp	20260225	51.77	52.62	51.24	52.31	58200	52.31	up	down	incorrect
PLBY.US	PLBY Group Inc	20260225	2.24	2.24	2.11	2.11	949914	2.11	down	up	incorrect
PLCE.US	The Children's Place Inc	20260225	4.2	4.32	4.2	4.27	61748	4.27	up	down	incorrect
PLMR.US	Palomar Holdings Inc	20260225	122.51	122.51	118.46	121.68	256100	121.68	down	down	correct
PLPC.US	Preformed Line Products Company	20260225	262.77	267.49	259.79	261.49	122600	261.49	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20260225	1.28	1.3	1.25	1.28	588587	1.28
PLSE.US	Pulse Biosciences Inc	20260225	19.24	19.51	18.51	19.21	415635	19.21	down	up	incorrect
PLTK.US	Playtika Holding Corp	20260225	3.06	3.15	3.025	3.15	1679093	3.15	up	up	correct
PLUG.US	Plug Power Inc	20260225	1.92	1.99	1.9	1.91	84946400	1.91	down	down	correct
PLUS.US	ePlus inc	20260225	78.08	78.3	76.56	77.87	142381	77.87	down	up	incorrect
PLXS.US	Plexus Corp	20260225	204.9	207.18	202.41	204.09	273000	204.09	down	down	correct
PMAAX.US	PMAAX	20260225	10.26	10.26	10.26	10.26	0	10.2281
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260225	0.737	0.7511	0.7155	0.721	72956	0.721	down	down	correct
PMFLX.US	PMFLX	20260225	10.26	10.26	10.26	10.26	0	10.2239
PMT.US	PC	20260225	19.4	19.48	19.4	19.48	10443	19.0581	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260225	12.82	13.09	12.555	12.78	36056	12.78	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260225	1.06	1.15	1.06	1.12	200500	1.12	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260225	1.32	1.35	1.3	1.34	122300	1.34	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20260225	95.03	96.74	94.3	95.37	1207882	95.37	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260225	4.98	5.14	4.95	5.14	863900	5.14	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260225	188.41	188.41	180.22	183.9	41189	183.9	down	down	correct
PNTG.US	The Pennant Group Inc	20260225	32.33	33.31	31.7501	33.09	299082	33.09	up	up	correct
PODD.US	Insulet Corporation	20260225	244.62	249.2	242.39	248.12	880000	248.12	up	up	correct
POLA.US	Polar Power Inc	20260225	1.46	1.61	1.46	1.57	80574	1.57	up	up	correct
POOL.US	Pool Corporation	20260225	216.85	217.55	210.67	214.75	935200	213.4771	down	down	correct
POW.US	Powered Brands	20260225	26.06	26.06	25.57	25.82	39300	25.82	down	down	correct
POWI.US	Power Integrations Inc	20260225	47.86	48.73	47.31	48.66	713700	48.4441	up	up	correct
POWL.US	Powell Industries Inc	20260225	565	566	546	549	209500	549	down	down	correct
POWW.US	AMMO Inc	20260225	2.12	2.17	2.11	2.15	663949	2.15	up	down	incorrect
POWWP.US	AMMO Inc	20260225	24.322	24.5	24.32	24.41	5900	23.8692	up	down	incorrect
PPBT.US	Purple Biotech Ltd	20260225	0.519	0.532	0.51	0.521	6470	5.21	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260225	41.63	41.77	40.62	40.92	731600	40.92	down	up	incorrect
PPIH.US	Perma	20260225	34.34	35	33	33.045	94278	33.045	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260225	3.96	4.15	3.8	3.96	201807	3.96
PPTA.US	Midas Gold Corp.	20260225	32.4	34.08	31.51	33.06	1481300	33.06	up	down	incorrect
PRAA.US	PRA Group Inc	20260225	11.01	11.72	10.985	11.7	545150	11.7	up	down	incorrect
PRAX.US	Praxis Precision Medicines Inc	20260225	343.4	354.43	341	347.55	326500	347.55	up	up	correct
PRCH.US	Porch Group Inc	20260225	7.43	7.58	7.21	7.48	1911869	7.48	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260225	27.61	28.465	26.66	27.84	2518300	27.84	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260225	33.02	33.52	32.21	33.36	623700	33.21	up	up	correct
PRFX.US	PainReform Ltd	20260225	2.85	3.1	2.85	3.07	32238	3.07	up	up	correct
PRGS.US	Progress Software Corporation	20260225	42.11	42.29	40.51	41.01	1488200	41.01	down	down	correct
PRIM.US	Primoris Services Corporation	20260225	153.02	156.7	146.84	153.2	1397017	153.2	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260225	48.95	48.95	48.95	48.95	0	48.95
PRLD.US	Prelude Therapeutics Incorporated	20260225	2.9	3.32	2.85	3.29	677309	3.29	up	up	correct
PRLVX.US	PRLVX	20260225	47.98	47.98	47.98	47.98	0	47.98
PROF.US	Profound Medical Corp	20260225	7.11	7.525	7.06	7.4	115426	7.4	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260225	16	16.25	16	16.21	7455	16.21	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20260225	0.145	0.1599	0.145	0.145	344112	0.145
PRPL.US	Purple Innovation Inc	20260225	0.666	0.667	0.6413	0.6485	80900	0.6485	down	up	incorrect
PRPO.US	Precipio Inc	20260225	23.81	24.6899	22.31	22.73	21428	22.73	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20260225	1.53	1.57	1.5049	1.54	166238	1.54	up	up	correct
PRTA.US	Prothena Corporation plc	20260225	9	9.11	8.5301	8.88	490497	8.88	down	up	incorrect
PRTC.US	PureTech Health plc	20260225	17.5	17.54	17.32	17.54	3598	17.54	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260225	5.64	5.78	5.58	5.73	158413	5.73	up	down	incorrect
PRTS.US	CarParts.com Inc	20260225	0.6868	0.71	0.6801	0.7	116554	0.7	up	up	correct
PRVA.US	Privia Health Group Inc	20260225	21.53	22.76	21	22.65	1408332	22.65	up	up	correct
PSA.US	PQ	20260225	15.95	16.01	15.95	16.01	698	16.01	up	up	correct
PSEC.US	Prospect Capital Corporation	20260225	2.8	2.835	2.7516	2.79	3065521	2.79	down	down	correct
PSHG.US	Performance Shipping Inc	20260225	2.1	2.2	2.06	2.07	73600	2.07	down	down	correct
PSMT.US	PriceSmart Inc	20260225	155.87	156.99	154.62	155.37	152900	155.37	down	down	correct
PSNL.US	Personalis Inc	20260225	8.43	8.55	8.25	8.31	968692	8.31	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260225	17.71	17.71	17.71	17.71	0	17.71
PSTV.US	Plus Therapeutics Inc	20260225	0.28	0.35	0.27	0.3	15152900	0.3	up	up	correct
PT.US	Pintec Technology Holdings Limited	20260225	0.9369	0.9609	0.92	0.9218	345	0.9218	down	down	correct
PTC.US	PTC Inc	20260225	153.62	154.86	151.8	154.11	1047100	154.11	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260225	68.91	69.595	66.42	67.76	1141200	67.76	down	down	correct
PTEN.US	Patterson	20260225	8.34	8.42	8.08	8.34	7461100	8.242
PTGX.US	Protagonist Therapeutics Inc	20260225	87.5	88.46	86.255	87.1	285800	87.1	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260225	0.39	0.47	0.38	0.4081	31539	0.4081	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260225	5.37	5.445	5.155	5.28	1645951	5.28	down	down	correct
PTON.US	Peloton Interactive Inc	20260225	4.09	4.22	3.99	4.12	11241500	4.12	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20260225	0.007	0.007	0.007	0.007	4600	0.007
PUBM.US	PubMatic Inc	20260225	6.45	6.6	6.28	6.58	596373	6.58	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260225	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260225	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260225	3.37	3.4	3.11	3.21	10992	3.21	down	up	incorrect
PWP.US	Perella Weinberg Partners	20260225	19.39	19.55	18.98	19.36	671447	19.36	down	down	correct
PXLW.US	Pixelworks Inc	20260225	6	6.32	6	6.24	26100	6.24	up	up	correct
PXS.US	Pyxis Tankers Inc	20260225	3.97	4.04	3.85	3.88	39140	3.88	down	up	incorrect
PYPD.US	PolyPid Ltd	20260225	4.24	4.33	4.197	4.29	25700	4.29	up	down	incorrect
PYPL.US	PayPal Holdings Inc	20260225	47.38	48.5	46.445	47.32	42794070	47.1772	down	up	incorrect
PYXS.US	Pyxis Oncology Inc.	20260225	1.5	1.54	1.46	1.52	215965	1.52	up	up	correct
PZZA.US	Papa John's International Inc	20260225	34.86	34.89	33.2	33.83	1294300	33.83	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260225	145.6	146.03	144.02	145.82	7358300	144.8897	up	up	correct
QCRH.US	QCR Holdings Inc	20260225	89.14	90.96	87.55	90.6	77908	90.6	up	up	correct
QDEL.US	Quidel Corporation	20260225	22.17	24.26	21.96	23.33	1269300	23.33	up	up	correct
QFIN.US	360 DigiTech Inc	20260225	14.88	14.93	14.42	14.59	1276800	14.59	down	down	correct
QH.US	Quhuo Limited	20260225	1.02	1.13	0.897	1.12	16579200	1.12	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20260225	3.6	3.61	3.6	3.6	207100	3.6
QLYS.US	Qualys Inc	20260225	87.99	91.63	87.71	91.24	1045300	91.24	up	up	correct
QMCO.US	Quantum Corporation	20260225	5.39	5.55	5.32	5.45	324900	5.45	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260225	8.82	9.04	8.21	8.5	64900	8.5	down	down	correct
QNST.US	QuinStreet Inc	20260225	11.05	11.35	10.79	11.28	800418	11.28	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260225	28.04	28.19	27.96	28.14	59800	27.5219	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260225	1.8	1.91	1.7417	1.91	22252	1.91	up	up	correct
QRVO.US	Qorvo Inc	20260225	83.96	84.01	82.03	82.36	1193700	82.36	down	up	incorrect
QSI.US	Quantum	20260225	0.947	1.02	0.93	0.99	3162900	0.99	up	up	correct
QSIAW.US	Quantum	20260225	0.1599	0.195	0.1001	0.1584	34704	0.1584	down	down	correct
QTRX.US	Quanterix Corporation	20260225	5.725	6.325	5.72	6.29	698570	6.29	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260225	8.22	8.935	8.09	8.68	14679200	8.68	up	up	correct
QUIK.US	QuickLogic Corporation	20260225	7.99	8.345	7.99	8.22	143342	8.22	up	up	correct
QURE.US	uniQure N.V	20260225	23.43	25.13	23.02	24.87	2023000	24.87	up	up	correct
RAIL.US	FreightCar America Inc	20260225	14.55	14.69	14.01	14.5	155254	14.5	down	up	incorrect
RAIN.US	Rain Therapeutics Inc	20260225	2.69	2.838	2.55	2.58	8300	2.58	down	up	incorrect
RAND.US	Rand Capital Corporation	20260225	11.215	11.4499	11.15	11.15	2163	10.8863	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260225	1.34	1.36	1.28	1.35	1021300	1.35	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20260225	57.94	57.96	57.92	57.96	2376100	57.96	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260225	22.72	23.076	22.46	22.91	1095100	22.91	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260225	2.97	3.01	2.93	2.99	4501	2.99	up	up	correct
RBB.US	RBB Bancorp	20260225	22.11	22.5	21.8525	22.43	85940	22.43	up	up	correct
RBBN.US	Ribbon Communications Inc	20260225	2.32	2.33	2.23	2.28	987900	2.28	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260225	69.45	71.14	68.835	70.95	37980	70.95	up	up	correct
RBCN.US	Rubicon Technology Inc	20260225	3	3.1	2.86	3.1	34200	3.1	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20260225	15.5805	16.14	15.5383	16	25749	16	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260225	12.965	13.25	12.39	12.42	8588500	12.42	down	down	correct
RCEL.US	AVITA Medical Inc	20260225	5.16	5.25	4.99	5	262027	5	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260225	9.14	9.14	9.14	9.14	0	9.14
RCICX.US	Resource Credit Income Fund Class C	20260225	9.26	9.26	9.26	9.26	0	9.26
RCIIX.US	Resource Credit Income Fund Class I Shar	20260225	9.15	9.15	9.15	9.15	0	9.15
RCILX.US	RCILX	20260225	9.15	9.15	9.15	9.15	0	9.15
RCIWX.US	Resource Credit Income Fund Class W Shar	20260225	9.13	9.13	9.13	9.13	0	9.13
RCKT.US	Rocket Pharmaceuticals Inc	20260225	4.3	4.45	4.2737	4.33	2733731	4.33	up	up	correct
RCKY.US	Rocky Brands Inc	20260225	41.93	46.98	41.93	46	355504	45.8423	up	down	incorrect
RCMT.US	RCM Technologies Inc	20260225	18.28	18.92	18.04	18.73	66028	18.73	up	up	correct
RCON.US	Recon Technology Ltd	20260225	1.28	1.28	1.22	1.22	893	1.22	down	down	correct
RDCM.US	RADCOM Ltd	20260225	11.25	11.85	11.21	11.68	97700	11.68	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260225	1	1.07	0.95	0.96	365323	0.96	down	up	incorrect
RDI.US	Reading International Inc	20260225	0.97	1.0654	0.935	1.03	79286	1.03	up	down	incorrect
RDIB.US	Reading International Inc	20260225	12.23	12.5	12.16	12.49	8350	12.49	up	up	correct
RDNT.US	RadNet Inc	20260225	68.73	70.36	66.96	70.01	802200	70.01	up	down	incorrect
RDVT.US	Red Violet Inc	20260225	40.46	42.6	40.46	42.6	75561	42.6	up	up	correct
RDWR.US	Radware Ltd	20260225	22.47	23.15	22.022	22.99	218259	22.99	up	up	correct
REAL.US	The RealReal Inc	20260225	11.72	12.155	11.4	12.02	4201800	12.02	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260225	2.58	2.74	2.56	2.73	1459637	2.73	up	up	correct
REE.US	REE Automotive Ltd.	20260225	0.55	0.6099	0.55	0.5999	55447	0.5999	up	up	correct
REED.US	Reed's Inc	20260225	2.38	2.41	2.21	2.27	18200	2.27	down	down	correct
REFR.US	Research Frontiers Incorporated	20260225	1.13	1.13	1.11	1.11	5491	1.11	down	down	correct
REG.US	Regency Centers Corporation	20260225	77.34	78.07	76.69	77.93	1146600	77.1772	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260225	774.13	791.11	771.43	784.28	750900	784.28	up	up	correct
REKR.US	Rekor Systems Inc	20260225	0.82	0.923	0.811	0.896	2243000	0.896	up	up	correct
RELI.US	Reliance Global Group Inc	20260225	492	510	492	510	19800	510	up	up	correct
RELL.US	Richardson Electronics Ltd	20260225	13.26	13.27	12.8376	13.12	139876	13.12	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260225	16.38	16.47	16	16.25	3685900	16.25	down	down	correct
REPL.US	Replimune Group Inc	20260225	8.36	8.53	8.11	8.2	557764	8.2	down	down	correct
RETO.US	ReTo Eco	20260225	0.83	0.8652	0.74	0.836	20690869	0.836	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260225	24.93	24.93	24.285	24.64	927900	24.64	down	down	correct
RFIL.US	RF Industries Ltd	20260225	10.15	10.21	9.345	10.1	165375	10.1	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260225	26.44	27.48	26.26	26.51	98300	26.51	up	down	incorrect
RGCO.US	RGC Resources Inc	20260225	21.195	21.92	21.195	21.8	10502	21.8	up	up	correct
RGEN.US	Repligen Corporation	20260225	134.88	137.38	128.19	132.14	1174300	132.14	down	down	correct
RGLD.US	Royal Gold Inc	20260225	291.66	292.23	286	287.44	809100	287.44	down	down	correct
RGNX.US	REGENXBIO Inc	20260225	8.08	8.82	8.08	8.53	689528	8.53	up	up	correct
RGP.US	Resources Connection Inc	20260225	3.55	3.7	3.5	3.69	626355	3.69	up	up	correct
RIBT.US	RiceBran Technologies	20260225	0.0002	0.0002	0.0002	0.0002	0	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260225	22.16	22.42	21.6	22.4	41900	22.4	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260225	34.16	34.84	34.02	34.62	457082	34.62	up	down	incorrect
RILY.US	B. Riley Financial Inc	20260225	7.06	7.25	6.9315	7.16	341454	7.16	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260225	24.94	24.97	24.94	24.95	6800	24.95	up	up	correct
RILYN.US	B. Riley Financial Inc	20260225	23.1	23.34	23.02	23.11	7500	23.11	up	up	correct
RILYP.US	B. Riley Financial Inc	20260225	9.98	10.29	9.692	9.94	9800	9.94	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260225	17.58	17.75	17.485	17.689	7800	17.689	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260225	16.637	16.8	16.595	16.68	13700	16.68	up	up	correct
RIOT.US	Riot Blockchain Inc	20260225	17.03	17.408	16.735	17.08	17540100	17.08	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260225	15.3	15.705	15.18	15.25	19283200	15.25	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260225	1.85	1.98	1.824	1.95	15100	1.95	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260225	71.095	71.85	68.88	70.2	11793700	70.2	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260225	9.25	9.49	9.13	9.22	1028178	9.22	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260225	4.3	4.59	4.24	4.55	778283	4.55	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260225	5.8	6.19	5.74	5.82	144092	5.82	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260225	14.04	14.19	13.95	14.13	20007	14.13	up	up	correct
RMBS.US	Rambus Inc	20260225	100.41	101.87	99.1	101.09	1030500	101.09	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260225	2.4	2.6	2.37	2.49	39082	2.49	up	up	correct
RMNI.US	Rimini Street Inc	20260225	3.37	3.62	3.36	3.52	579455	3.52	up	up	correct
RMR.US	The RMR Group Inc	20260225	16.37	16.53	16.16	16.53	201930	16.53	up	up	correct
RMTI.US	Rockwell Medical Inc	20260225	0.94	0.9447	0.8914	0.9301	298404	0.9301	down	down	correct
RNA.US	Avidity Biosciences Inc	20260225	72.73	72.9	72.68	72.8	12055813	72.8	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260225	9.62	10.01	9.62	9.98	14724	9.98	up	down	incorrect
RNST.US	Renasant Corporation	20260225	39.8	39.8	39	39.59	1412110	39.59	down	up	incorrect
RNW.US	Renew Energy Global PLC	20260225	5.53	5.57	5.44	5.54	641311	5.54	up	down	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20260225	0.005	0.005	0.005	0.005	500	0.005
RNXT.US	RenovoRx Inc. Common Stock	20260225	0.948	0.988	0.885	0.91	113100	0.91	down	down	correct
ROAD.US	Construction Partners Inc	20260225	139.37	139.599	133.64	136.5	305000	136.5	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260225	51.31	51.695	48.84	49.21	306187	49.21	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260225	28.43	29.2	28.1	28.66	4921400	28.66	up	up	correct
ROKU.US	Roku Inc	20260225	88.03	92.69	87.27	92.28	4071000	92.28	up	up	correct
ROOT.US	Root Inc	20260225	58.29	61.5	58.25	61.09	648600	61.09	up	up	correct
ROST.US	Ross Stores Inc	20260225	199.93	204.85	199.93	201.53	2204046	201.1026	up	up	correct
RPAY.US	Repay Holdings Corporation	20260225	2.93	3	2.83	2.99	1022129	2.99	up	down	incorrect
RPD.US	Rapid7 Inc	20260225	6.18	6.275	5.92	6.27	1832872	6.27	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260225	4.13	4.48	4.1001	4.39	124044	4.39	up	up	correct
RPRX.US	Royalty Pharma plc	20260225	45.13	45.62	45.01	45.15	2822314	45.15	up	up	correct
RRBI.US	Red River Bancshares Inc	20260225	88.78	90.8	87.1	90.17	87900	89.9104	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260225	3.8	3.8	3.62	3.63	841456	3.63	down	down	correct
RRR.US	Red Rock Resorts Inc	20260225	62.08	62.08	60.87	61.52	542900	61.52	down	down	correct
RSSS.US	Research Solutions Inc	20260225	2.44	2.5	2.37	2.38	60563	2.38	down	down	correct
RSVR.US	Reservoir Media Inc	20260225	7.53	7.62	7.48	7.58	46858	7.58	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260225	0.08	0.15	0.08	0.114	2900	0.114	up	up	correct
RUN.US	Sunrun Inc	20260225	19.76	20.34	19.305	19.55	6270400	19.55	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260225	73.61	73.61	69.85	71.18	700449	70.9931	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260225	66.55	66.55	64.47	65.49	66157	65.3	down	up	incorrect
RVMD.US	Revolution Medicines Inc	20260225	105.9	107.45	102.38	103.24	2823200	103.24	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260225	0.237	0.2372	0.2153	0.2205	247389	4.41	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260225	5.36	5.425	5.31	5.41	36954	5.41	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260225	8.1	8.185	7.99	8.12	463152	7.7799	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260225	3.91	4.08	3.751	3.77	44549900	3.77	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260225	8.82	9.02	8.55	8.81	907271	8.81	down	up	incorrect
RXT.US	Rackspace Technology Inc	20260225	1.48	1.52	1.31	1.35	20477799	1.35	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20260225	65.94	67.35	65.75	67.19	1349400	67.19	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260225	99.05	101.96	97.705	99.15	616500	99.15	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20260225	25.27	25.38	25.27	25.31	821479	24.9507	up	up	correct
RZLT.US	Rezolute Inc	20260225	3.61	3.635	3.465	3.54	1545363	3.54	down	down	correct
SABR.US	Sabre Corporation	20260225	0.84	0.934	0.82	0.9301	20068949	0.9301	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260225	3.79	3.96	3.76	3.93	111556	3.93	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260225	77.54	78.62	76.1401	78.46	62711	77.5302	up	up	correct
SAIA.US	Saia Inc	20260225	404.43	404.43	380	384.33	814400	384.33	down	down	correct
SALM.US	Salem Media Group Inc	20260225	0.4102	0.425	0.4101	0.425	5622	0.425	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260225	15.19	15.65	15.19	15.45	21719	15.2255	up	up	correct
SANA.US	Sana Biotechnology Inc	20260225	4.27	4.45	4.15	4.17	1431568	4.17	down	down	correct
SANM.US	Sanmina Corporation	20260225	159.26	164.83	158.35	161.32	671900	161.32	up	up	correct
SANW.US	S&W Seed Company	20260225	0.0201	0.0201	0.0201	0.0201	7894	0.0201
SATS.US	EchoStar Corporation	20260225	108.61	109.18	104.63	107.01	3635400	107.01	down	down	correct
SAVA.US	Cassava Sciences Inc	20260225	2.46	2.46	2.25	2.26	812000	2.26	down	down	correct
SBAC.US	SBA Communications Corporation	20260225	201.74	201.74	196.67	197.17	805000	195.8358	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260225	32.83	33.12	32.56	32.89	584500	32.6828	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260225	6.89	7.53	6.85	7.44	8697600	7.44	up	down	incorrect
SBFG.US	SB Financial Group Inc	20260225	20.77	21.08	20.76	21.07	8262	21.07	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260225	13.93	14.1011	13.4	13.86	570913	13.6265	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20260225	25.39	25.54	24.6	24.92	3030400	24.5303	down	down	correct
SBNY.US	Signature Bank	20260225	0.65	0.75	0.65	0.75	3500	0.75	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260225	20.49	20.59	20.26	20.56	2172900	20.56	up	up	correct
SBSI.US	Southside Bancshares Inc	20260225	31.69	32.28	31.59	32.21	95300	32.21	up	up	correct
SBUX.US	Starbucks Corporation	20260225	97.27	98.2	95.9	97.93	6294100	97.93	up	down	incorrect
SCHL.US	Scholastic Corporation	20260225	33.08	34.02	32.92	33.95	353062	33.95	up	down	incorrect
SCKT.US	Socket Mobile Inc	20260225	0.96	1.03	0.9	0.91	50700	0.91	down	down	correct
SCOR.US	comScore Inc	20260225	7.05	7.05	6.61	6.65	6672	6.65	down	down	correct
SCPS.US	Scopus BioPharma Inc	20260225	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260225	36.63	37.045	36.035	36.87	147323	36.87	up	up	correct
SCVL.US	Shoe Carnival Inc	20260225	19.49	20.14	19	19.62	822204	19.62	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20260225	0.799	0.8101	0.71	0.71	748970	0.71	down	down	correct
SDGR.US	Schrödinger Inc	20260225	11.61	12	11.46	11.8	1492120	11.8	up	up	correct
SEAC.US	SeaChange International Inc	20260225	3.75	3.75	3.75	3.75	600	3.75
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260225	5.64	5.97	5.5	5.66	115400	5.66	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260225	0.07	0.07	0.07	0.07	0	0.07
SEDG.US	SolarEdge Technologies Inc	20260225	43.17	44.434	42.359	42.45	2688300	42.45	down	up	incorrect
SEED.US	Origin Agritech Limited	20260225	1.16	1.18	1.07	1.08	42300	1.08	down	down	correct
SEER.US	Seer Inc	20260225	2.09	2.1099	2.05	2.09	208280	2.09
SEIC.US	SEI Investments Company	20260225	80.95	82.13	79.74	81.8	570200	81.8	up	up	correct
SELF.US	Global Self Storage Inc	20260225	5.01	5.03	5.01	5.03	17833	5.03	up	up	correct
SENEA.US	Seneca Foods Corporation	20260225	135.79	140	132.69	140	49310	140	up	down	incorrect
SENEB.US	Seneca Foods Corporation	20260225	130	130	130	130	0	130
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260225	2.395	2.5	2.29	2.29	61727	2.29	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260225	42.72	42.83	42.675	42.77	5624	42.77	up	down	incorrect
SFBS.US	ServisFirst Bancshares Inc	20260225	84.44	86.405	83.47	86.02	413100	86.02	up	down	incorrect
SFIX.US	Stitch Fix Inc	20260225	3.17	3.35	3.12	3.34	1514222	3.34	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260225	73.56	76.68	72.41	73.73	5946300	73.73	up	up	correct
SFNC.US	Simmons First National Corporation	20260225	20.72	20.92	20.57	20.88	684600	20.6425	up	up	correct
SFST.US	Southern First Bancshares Inc	20260225	59.97	61.36	59.46	61.08	70848	61.08	up	up	correct
SGA.US	Saga Communications Inc	20260225	12.085	12.76	12	12.74	40313	12.49	up	up	correct
SGBX.US	SG Blocks Inc	20260225	0.91	0.96	0.8515	0.96	19104	0.96	up	down	incorrect
SGC.US	Superior Group of Companies Inc	20260225	10.43	10.43	9.77	10.01	27376	10.01	down	up	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20260225	5.29	5.29	5.07	5.18	338802	5.18	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260225	14.91	16.88	14.4	16.37	18055800	16.37	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260225	0.4899	0.55	0.4623	0.47	8106550	0.47	down	down	correct
SGRP.US	SPAR Group Inc	20260225	0.796	0.8121	0.796	0.8	25730	0.8	up	up	correct
SGRY.US	Surgery Partners Inc	20260225	15.52	15.79	15.35	15.49	2185500	15.49	down	down	correct
SHBI.US	Shore Bancshares Inc	20260225	18.92	19.46	18.91	19.41	176444	19.2848	up	down	incorrect
SHC.US	Sotera Health Company	20260225	16.78	16.98	15.955	16.16	2718900	16.16	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20260225	13.47	13.56	13.38	13.55	258491	13.55	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260225	14.03	14.12	13.5	14.05	357367	14.05	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260225	7.19	7.43	6.77	6.85	13535200	6.85	down	down	correct
SHO.US	PI	20260225	20.2774	20.28	20.0701	20.109	6564	20.109	down	down	correct
SHOO.US	Steven Madden Ltd	20260225	35.9	37.43	34.52	35.82	4131100	35.6023	down	down	correct
SIBN.US	SI	20260225	15.04	15.83	15.02	15.8	921287	15.8	up	up	correct
SIEB.US	Siebert Financial Corp	20260225	2.02	2.06	1.97	2.04	64357	2.04	up	up	correct
SIFY.US	Sify Technologies Limited	20260225	16.6	16.69	16.01	16.2	43500	16.2	down	down	correct
SIGA.US	SIGA Technologies Inc	20260225	6.81	6.8564	6.705	6.8	325368	6.8	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20260225	82.89	83.09	81.26	82.87	544300	82.87	down	up	incorrect
SIGIP.US	Selective Insurance Group Inc	20260225	17.34	17.34	17.25	17.32	1500	17.0314	down	down	correct
SILC.US	Silicom Ltd	20260225	20.215	20.455	18.9687	20.25	16222	20.25	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260225	139.56	146.85	138.78	143.01	676100	143.01	up	up	correct
SINT.US	Sintx Technologies Inc	20260225	2.97	3.05	2.89	2.94	51200	2.94	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260225	20.97	21.01	20.81	20.92	2335500	20.92	down	down	correct
SISI.US	Shineco Inc	20260225	0.3	0.3	0.3	0.3	0	0.3
SITM.US	SiTime Corporation	20260225	406.5	426.75	406.25	418.17	358700	418.17	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260225	1.31	1.38	1.245	1.34	19633	1.34	up	up	correct
SKIN.US	The Beauty Health Company	20260225	0.9076	0.9381	0.88	0.8884	507614	0.8884	down	down	correct
SKYT.US	SkyWater Technology Inc	20260225	28.47	29.09	28.3	28.8	776916	28.8	up	down	incorrect
SKYW.US	SkyWest Inc	20260225	107.15	108.54	105.15	107.69	244000	107.69	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260225	204.75	204.9	204.07	204.16	575000	204.16	down	down	correct
SLDB.US	Solid Biosciences Inc	20260225	6.18	6.504	6.17	6.31	1093431	6.31	up	up	correct
SLGL.US	Sol	20260225	89.12	92	86.06	90.12	32100	90.12	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20260225	48.74	48.74	47.16	47.87	659000	47.87	down	up	incorrect
SLM.US	SLM Corporation	20260225	19.94	20.41	19.37	20.4	5913300	20.265	up	up	correct
SLMBP.US	SLM Corporation	20260225	75.49	75.51	75.22	75.38	2295	73.9495	down	down	correct
SLN.US	Silence Therapeutics plc	20260225	5.37	5.54	5.33	5.35	78148	5.35	down	down	correct
SLNG.US	Stabilis Solutions Inc	20260225	5.62	5.74	5.52	5.58	6200	5.58	down	down	correct
SLNH.US	Soluna Holdings Inc	20260225	0.96	1.05	0.92	1	3254873	1	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260225	9.09	9.1	9.09	9.1	1300	9.1	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20260225	39.16	41.62	39.08	41.01	1627400	41.01	up	up	correct
SLP.US	Simulations Plus Inc	20260225	11.66	11.91	11.5	11.81	197000	11.81	up	up	correct
SLRC.US	SLR Investment Corp	20260225	14.75	15.16	14.4497	15.14	340061	14.7035	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260225	4.81	4.83	4.36	4.55	6420500	4.55	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260225	25.97	26.13	25.97	26.041	700	26.041	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20260225	63.65	65.52	63.47	65	41536	65	up	up	correct
SMBK.US	SmartFinancial Inc	20260225	40.34	41.18	40	41.11	45822	41.11	up	up	correct
SMCI.US	Super Micro Computer Inc	20260225	31.47	33.86	31.46	33.6	32402900	33.6	up	up	correct
SMID.US	Smith	20260225	34.6199	37.495	34.5644	36.85	10247	36.85	up	up	correct
SMIT.US	Schmitt Industries Inc	20260225	0.0177	0.0177	0.0177	0.0177	0	0.0177
SMMT.US	Summit Therapeutics Inc	20260225	16.17	16.51	15.64	15.68	1529100	15.68	down	down	correct
SMPL.US	The Simply Good Foods Company	20260225	17.3	17.52	16.443	16.87	1329900	16.87	down	down	correct
SMSI.US	Smith Micro Software Inc	20260225	0.4578	0.4645	0.4526	0.4635	34675	0.4635	up	up	correct
SMTC.US	Semtech Corporation	20260225	91	93.96	90.47	92.16	1614900	92.16	up	up	correct
SMTI.US	Sanara MedTech Inc	20260225	20.11	20.11	19.5	19.9	99000	19.9	down	down	correct
SNAX.US	Stryve Foods Inc	20260225	0.03	0.031	0.03	0.031	900	0.031	up	up	correct
SNBR.US	Sleep Number Corporation	20260225	8.07	8.32	7.5	7.91	740395	7.91	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260225	20.08	20.16	19.7	19.82	467364	19.82	down	down	correct
SND.US	Smart Sand Inc	20260225	5.32	5.3558	4.9801	5.17	514614	5.17	down	up	incorrect
SNDL.US	Sundial Growers Inc	20260225	1.54	1.56	1.53	1.55	821600	1.55	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20260225	20.63	20.8	20.3	20.75	1272800	20.75	up	up	correct
SNES.US	SenesTech Inc	20260225	2.14	2.26	2.1	2.25	47436	2.25	up	up	correct
SNEX.US	StoneX Group Inc	20260225	128.28	129.51	125.74	128.1	292100	128.1	down	down	correct
SNFCA.US	Security National Financial Corporation	20260225	8.795	9.15	8.785	9.08	80448	9.08	up	up	correct
SNGX.US	Soligenix Inc	20260225	1.15	1.18	1.14	1.18	80800	1.18	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260225	2.9	2.9	2.83	2.87	2200	2.87	down	down	correct
SNPS.US	Synopsys Inc	20260225	443.74	454.16	439.83	449.17	2915300	449.17	up	down	incorrect
SNPX.US	Synaptogenix Inc. Common Stock	20260225	28.36	30.07	28.36	29.51	55600	29.51	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260225	36.25	36.76	32.91	34.23	321662	34.23	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20260225	3.3	3.52	3.28	3.39	655930	3.39	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260225	1.93	1.96	1.93	1.95	2100	1.95	up	up	correct
SNY.US	Sanofi	20260225	47.65	47.74	47.34	47.59	2494800	47.59	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260225	19.28	19.62	18.93	19.29	67462500	19.29	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260225	18.34	18.34	18.33	18.331	7600	18.331	down	down	correct
SOHON.US	Sotherly Hotels Inc	20260225	16.386	16.386	16.386	16.386	100	16.386
SOHOO.US	Sotherly Hotels Inc	20260225	18.8	18.82	18.79	18.79	9900	18.79	down	down	correct
SOHU.US	Sohu.com Limited	20260225	16.63	16.9	16.49	16.89	37456	16.89	up	up	correct
SONM.US	Sonim Technologies Inc	20260225	5.48	5.56	5.17	5.51	14800	5.51	up	up	correct
SONO.US	Sonos Inc	20260225	15.05	15.42	14.72	15.4	1393100	15.4	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260225	0.7	0.75	0.68	0.707	598600	0.707	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260225	4.53	4.6651	4.46	4.6	62536	4.6	up	up	correct
SOTK.US	Sono	20260225	4.1999	4.7499	4.105	4.35	67530	4.35	up	down	incorrect
SPCB.US	SuperCom Ltd	20260225	8.552	8.89	8.51	8.88	21996	8.88	up	up	correct
SPFI.US	South Plains Financial Inc	20260225	41.56	42.485	41.0101	42.34	107306	42.34	up	up	correct
SPOK.US	Spok Holdings Inc	20260225	13.86	13.89	13.7	13.77	173757	13.77	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260225	59.1	62.94	58	58.73	38259	58.73	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260225	2.22	2.255	2.1901	2.22	236714	2.22
SPSC.US	SPS Commerce Inc	20260225	54.1	55.25	52.56	54.14	1224800	54.14	up	up	correct
SPT.US	Sprout Social Inc	20260225	6.69	6.81	6.44	6.76	1507784	6.76	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260225	1.15	1.175	1.12	1.17	137477	1.17	up	down	incorrect
SPWR.US	SunPower Corporation	20260225	1.45	1.47	1.38	1.41	1395638	1.41	down	up	incorrect
SQFT.US	Presidio Property Trust Inc	20260225	2.84	2.93	2.8	2.93	3732	2.93	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260225	5.65	5.99	5.65	5.83	8900	5.83	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260225	17.75	18.085	17.49	17.79	1551100	17.79	up	up	correct
SRAX.US	SRAX Inc	20260225	0.0111	0.0111	0.0111	0.0111	0	0.0111
SRCE.US	1st Source Corporation	20260225	68.68	69.34	68.11	69.31	67042	69.31	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260225	0.0048	0.005	0.0015	0.0048	130558	0.0048
SRPT.US	Sarepta Therapeutics Inc	20260225	18.86	19.25	18.73	18.97	2241900	18.97	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260225	57.4	57.4	57.4	57.4	0	57.4
SRRK.US	Scholar Rock Holding Corporation	20260225	47.46	47.92	46.78	46.97	474400	46.97	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260225	3.845	4	3.84	3.99	24248	3.99	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20260225	27.22	27.22	25.9	27.03	43576	27.03	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20260225	0.02	0.02	0.019	0.019	1200	0.019	down	down	correct
SSB.US	South State Corporation	20260225	100.8	102.54	99.5	102.47	1744100	102.47	up	up	correct
SSBI.US	Summit State Bank	20260225	13.575	13.575	13.25	13.3486	6425	13.3486	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20260225	0.23	0.27	0.23	0.23	24900	0.23
SSNC.US	SS&C Technologies Holdings Inc	20260225	70.42	73.02	70.07	72.87	3015200	72.6087	up	up	correct
SSP.US	The E.W. Scripps Company	20260225	3.52	3.63	3.405	3.63	503571	3.63	up	up	correct
SSRM.US	SSR Mining Inc	20260225	31.15	31.21	30.21	30.49	3112400	30.49	down	down	correct
SSSS.US	SuRo Capital Corp	20260225	9.21	9.82	9.21	9.75	176414	9.75	up	up	correct
SSTI.US	ShotSpotter Inc	20260225	7.4	7.44	7.225	7.25	116873	7.25	down	down	correct
SSYS.US	Stratasys Ltd	20260225	9.96	9.99	9.665	9.85	814591	9.85	down	up	incorrect
STAA.US	STAAR Surgical Company	20260225	19.84	20.49	19.57	20.13	2765400	20.13	up	down	incorrect
STAB.US	Statera Biopharma Inc	20260225	0.0001	0.0001	0.0001	0.0001	1524	0.0001
STBA.US	S&T Bancorp Inc	20260225	43.13	44.09	43.13	44.06	230496	44.06	up	down	incorrect
STEP.US	StepStone Group Inc	20260225	45.87	46.955	44.68	46.55	1729100	46.2726	up	up	correct
STGW.US	MDC Partners Inc	20260225	4.5	4.55	4.35	4.54	783702	4.54	up	up	correct
STIM.US	Neuronetics Inc	20260225	1.3	1.39	1.27	1.34	1118239	1.34	up	up	correct
STKL.US	SunOpta Inc	20260225	6.435	6.46	6.41	6.41	1888293	6.41	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20260225	2.13	2.1847	2.05	2.05	5513	2.05	down	down	correct
STLD.US	Steel Dynamics Inc	20260225	193.47	193.93	190.34	191.53	1219100	191.53	down	down	correct
STNE.US	StoneCo Ltd	20260225	17.11	17.25	16.73	16.87	2930200	16.87	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260225	35.68	37.11	35.23	35.5	446000	35.5	down	down	correct
STRA.US	Strategic Education Inc	20260225	75.19	75.98	74.1	75.98	350900	75.4272	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260225	99.97	100	99.85	99.96	1248300	99.0025	down	down	correct
STRL.US	Sterling Construction Company Inc	20260225	463.07	467.53	445.01	455.25	917100	455.25	down	down	correct
STRO.US	Sutro Biopharma Inc	20260225	19.49	20.47	19.3101	20.44	80774	20.44	up	up	correct
STRR.US	Star Equity Holdings Inc	20260225	9.93	9.97	9.87	9.87	3800	9.87	down	up	incorrect
STRRP.US	Star Equity Holdings Inc	20260225	9.78	10.3	9.78	10.28	3500	10.0305	up	up	correct
STRS.US	Stratus Properties Inc	20260225	29.8	30.49	29.8	30.49	4018	30.49	up	down	incorrect
STRT.US	Strattec Security Corporation	20260225	89.74	90.97	89.0041	90.91	33894	90.91	up	down	incorrect
STTK.US	Shattuck Labs Inc	20260225	4.33	4.41	4.04	4.05	457400	4.05	down	down	correct
STX.US	Seagate Technology Holdings plc	20260225	409.26	426.5	408.3	421.85	3385600	421.85	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260225	9.35	9.43	9.25	9.41	26900	9.41	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260225	56.5	59.68	55.35	56.32	2820400	56.32	down	up	incorrect
SURG.US	SurgePays Inc. Common Stock	20260225	0.799	0.821	0.764	0.805	58100	0.805	up	up	correct
SVA.US	Sinovac Biotech Ltd	20260225	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260225	2.18	2.23	2.155	2.21	1806601	2.21	up	up	correct
SVRA.US	Savara Inc	20260225	5.63	5.945	5.61	5.84	1081000	5.84	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260225	0.02	0.03	0.02	0.02	3200	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260225	1.7801	1.84	1.7801	1.8	19433	1.8	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260225	0.08	0.08	0.07	0.0702	570	0.0702	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20260225	11.89	11.95	11.66	11.76	240400	11.76	down	down	correct
SWIM.US	Latham Group Inc	20260225	7.05	7.12	6.69	6.79	3870846	6.79	down	down	correct
SWKH.US	SWK Holdings Corporation	20260225	16.75	16.75	16.65	16.65	2400	16.65	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260225	60.1	60.6	59.22	59.82	2950800	59.82	down	up	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20260225	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260225	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260225	2.26	2.3599	2.2174	2.25	40094	2.25	down	up	incorrect
SY.US	So	20260225	3.25	3.35	3.25	3.26	267205	3.26	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260225	65.99	67.17	65.84	66.78	109924	66.78	up	up	correct
SYBX.US	Synlogic Inc	20260225	0.6201	0.6201	0.6201	0.6201	2158	0.6201
SYNA.US	Synaptics Incorporated	20260225	81.57	82.58	80.96	82	306600	82	up	up	correct
SYPR.US	Sypris Solutions Inc	20260225	3	3.24	3	3.17	40330	3.17	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20260225	0.0002	0.0008	0.0002	0.0002	10176	0.0002
SZZLU.US	Sizzle Acquisition Corp. Unit	20260225	10.4	10.4	10.4	10.4	0	10.4
TACO.US	Del Taco Restaurants Inc	20260225	10.21	10.21	10.2	10.21	41000	10.21
TACT.US	TransAct Technologies Incorporated	20260225	3.51	3.7335	3.5	3.54	27468	3.54	up	up	correct
TAIT.US	Taitron Components Incorporated	20260225	1.6	1.6	1.55	1.5588	2351	1.5588	down	down	correct
TAKMX.US	TAKMX	20260225	8.15	8.15	8.15	8.15	0	8.15
TALK.US	Talkspace Inc	20260225	4.54	4.57	4.41	4.54	1349625	4.54
TALKW.US	Talkspace Inc	20260225	0.025	0.0275	0.0176	0.0176	82488	0.0176	down	down	correct
TANH.US	Tantech Holdings Ltd	20260225	0.88	0.895	0.83	0.855	21371	0.855	down	down	correct
TAOP.US	Taoping Inc	20260225	1.42	1.43	1.42	1.43	900	1.43	up	up	correct
TARA.US	Protara Therapeutics Inc	20260225	5.49	6.095	5.3	5.96	2901235	5.96	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260225	74.965	76.37	71.15	72.65	1043900	72.65	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260225	10.18	10.66	10	10.63	817031	10.63	up	up	correct
TATT.US	TAT Technologies Ltd	20260225	56.47	56.5	53.89	54.93	96300	54.93	down	down	correct
TAYD.US	Taylor Devices Inc	20260225	88.44	88.44	82.44	84.97	71700	84.97	down	down	correct
TBBK.US	The Bancorp Inc	20260225	57.25	58.09	56.5	57.72	456000	57.72	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260225	2.94	3.04	2.835	2.95	3364863	2.95	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260225	0.0151	0.0165	0.01	0.0149	332575	0.0149	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260225	22.45	22.45	22.21	22.24	68300	22.1324	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260225	0.0051	0.0051	0.0051	0.0051	0	0.0051
TBPH.US	Theravance Biopharma Inc	20260225	19.33	19.72	18.985	19.06	563567	19.06	down	down	correct
TC.US	TuanChe ADR	20260225	12.1	12.32	11.95	12.26	900	12.26	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260225	98.01	99.91	96.85	99.47	490900	99.47	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260225	22.34	22.39	22.2	22.35	30200	21.9912	up	up	correct
TCBK.US	TriCo Bancshares	20260225	49.22	49.95	48.92	49.67	110361	49.2993	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260225	16.97	16.97	16.52	16.65	2500	16.5996	down	up	incorrect
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260225	40.23	41.44	40.15	40.96	53493	40.96	up	down	incorrect
TCCO.US	Technical Communications Corporation	20260225	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260225	28.47	29.69	28.23	29.61	590082	29.61	up	down	incorrect
TCOM.US	Trip.com Group Limited	20260225	53.67	53.86	52.59	53.66	3829100	53.66	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260225	4.53	4.62	4.475	4.62	817164	4.62	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260225	1.1	1.13	1.07	1.11	484274	1.11	up	up	correct
TCX.US	Tucows Inc	20260225	18.5	18.97	18.49	18.67	14973	18.67	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260225	10.53	10.53	10.53	10.53	0	10.53
TDACU.US	Trident Acquisitions Corp	20260225	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260225	20.06	20.1999	20.0489	20.11	5	20.11	up	up	correct
TDUP.US	ThredUp Inc	20260225	4.755	5	4.66	4.91	1829865	4.91	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260225	70.89	73.55	67.87	73.19	6396600	73.19	up	up	correct
TECH.US	Bio	20260225	58.19	58.24	56.88	57.87	2207300	57.87	down	down	correct
TECTP.US	Tectonic Financial Inc	20260225	9.99	9.99	9.99	9.99	0	9.99
TELA.US	TELA Bio Inc	20260225	0.802	0.86	0.7518	0.8479	83632	0.8479	up	up	correct
TENB.US	Tenable Holdings Inc	20260225	18.36	19.09	17.89	19	3869400	19	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260225	11.53	12.8499	11.45	12.38	209131	12.38	up	up	correct
TER.US	Teradyne Inc	20260225	332.87	343.69	330.69	342.82	3102700	342.82	up	down	incorrect
TERN.US	Terns Pharmaceuticals Inc	20260225	41.15	42.13	40.835	41.38	2266315	41.38	up	up	correct
TFC.US	PR	20260225	19.3	19.35	19.2	19.34	1	19.34	up	up	correct
TFSL.US	TFS Financial Corporation	20260225	14.33	14.59	14.33	14.5	842536	14.2024	up	up	correct
TGLS.US	Tecnoglass Inc	20260225	50	50	47.84	49.1	426200	49.1	down	down	correct
TGTX.US	TG Therapeutics Inc	20260225	30.29	30.72	29.64	29.66	2385100	29.66	down	down	correct
TH.US	Target Hospitality Corp	20260225	6.89	7.14	6.645	7.08	516355	7.08	up	up	correct
THFF.US	First Financial Corporation	20260225	65.24	66.089	64.65	65.99	49516	65.99	up	up	correct
THRM.US	Gentherm Incorporated	20260225	34.32	34.58	32.43	33.35	359376	33.35	down	down	correct
THRY.US	Thryv Holdings Inc	20260225	3.76	3.955	3.745	3.92	1014028	3.92	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260225	68.6	68.67	66.55	66.7	1057100	66.7	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260225	7.88	8.17	7.835	8.1	2682267	8.1	up	up	correct
TIL.US	Instil Bio Inc	20260225	9.015	9.15	8.53	8.55	28336	8.55	down	down	correct
TILE.US	Interface Inc	20260225	31.79	32.35	30.95	31.79	576300	31.79
TIPT.US	Tiptree Inc	20260225	16.55	16.96	16.41	16.93	231183	16.93	up	up	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260225	0.074	0.074	0.065	0.069	15463200	0.069	down	down	correct
TITN.US	Titan Machinery Inc	20260225	19.53	19.78	18.87	19.71	167860	19.71	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260225	0.797	0.815	0.797	0.798	6700	0.798	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260225	2.3	2.34	2.18	2.26	76561	2.26	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260225	2.28	2.45	2.28	2.35	241037	2.35	up	down	incorrect
TLIS.US	Talis Biomedical Corporation	20260225	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260225	8	8.09	7.8	7.83	1743000	7.83	down	down	correct
TLS.US	Telos Corporation	20260225	3.94	3.98	3.84	3.94	518472	3.94
TLSA.US	Tiziana Life Sciences PLC	20260225	1.34	1.45	1.34	1.4	224100	1.4	up	up	correct
TMC.US	TMC the metals company Inc	20260225	6.5	6.515	6.375	6.39	2976010	6.39	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260225	1.98	2.08	1.94	2.04	1142591	2.04	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260225	1	1.05	0.98	0.985	97400	0.985	down	down	correct
TMDX.US	TransMedics Group Inc	20260225	140	144.5	129.51	131.85	2568900	131.85	down	up	incorrect
TMUS.US	T	20260225	221.23	223.56	218.1	218.66	4793900	217.6136	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260225	26.915	27.05	25.62	26.01	7435100	26.01	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260225	13.05	13.1	12.6	12.63	2761500	12.63	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260225	14.45	15.02	14.34	14.84	218300	14.84	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260225	0.62	0.641	0.55	0.602	6028569	0.602	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260225	2.62	2.88	2.59	2.86	1641352	2.86	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260225	0.09	0.09	0.08	0.08	34316	0.08	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260225	0.65	0.6898	0.5401	0.683	294141	0.683	up	up	correct
TOPS.US	Top Ships Inc	20260225	4.8	4.95	4.72	4.77	25800	4.77	down	down	correct
TOUR.US	Tuniu Corporation	20260225	0.7199	0.77	0.7199	0.73	151040	0.73	up	up	correct
TOWN.US	TowneBank	20260225	34.69	35.19	34.46	35.06	328882	35.06	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260225	2.31	2.33	2.12	2.33	672880	2.33	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260225	11.57	12.165	11.57	11.98	189905	11.98	up	down	incorrect
TREE.US	LendingTree Inc	20260225	34.61	36.7	33.52	35.49	785000	35.49	up	up	correct
TRIB.US	Trinity Biotech plc	20260225	0.7	0.75	0.7	0.75	514100	0.75	up	down	incorrect
TRIN.US	Trinity Capital Inc	20260225	15.22	15.44	15.042	15.4	1214300	15.2218	up	up	correct
TRIP.US	TripAdvisor Inc	20260225	10.12	10.23	9.97	10.08	2842700	10.08	down	down	correct
TRMB.US	Trimble Inc	20260225	67.11	67.77	66.22	67.14	1276800	67.14	up	up	correct
TRMD.US	TORM plc	20260225	28.03	28.09	27.38	27.74	677600	27.0269	down	down	correct
TRMK.US	Trustmark Corporation	20260225	43.29	44.08	43.14	44.05	365838	43.8025	up	down	incorrect
TRNS.US	Transcat Inc	20260225	79.9	80	76.69	76.755	183464	76.755	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260225	1.26	1.36	1.26	1.31	541300	1.31	up	up	correct
TROO.US	TROOPS Inc	20260225	3.1	3.43	3.1	3.14	312200	3.14	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260225	94.9	95.74	94.39	95.27	1360200	95.27	up	up	correct
TRS.US	TriMas Corporation	20260225	36.58	37.02	35.61	36.85	549100	36.8112	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260225	44.77	45.4	44.57	45.03	127807	44.6416	up	up	correct
TRTN.US	PE	20260225	20.48	20.517	20.3	20.303	3617	19.9466	down	down	correct
TRUP.US	Trupanion Inc	20260225	25.89	26.76	25.24	26.7	528958	26.7	up	up	correct
TRVG.US	trivago N.V	20260225	2.91	2.99	2.86	2.94	83515	2.94	up	down	incorrect
TRVI.US	Trevi Therapeutics Inc	20260225	11.38	11.74	11.35	11.36	1016962	11.36	down	up	incorrect
TRVN.US	Trevena Inc	20260225	0.011	0.011	0.011	0.011	0	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260225	32.57	33.403	31.4501	32.98	128512	32.98	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260225	38.19	39.37	38.19	39.13	26025	39.13	up	up	correct
TSCO.US	Tractor Supply Company	20260225	52.97	53.2	51.7	51.77	4843200	51.77	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260225	127.86	131.81	125.25	125.97	1681400	125.97	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260225	4.93	5.07	4.64	4.67	1639600	4.67	down	down	correct
TSLA.US	Tesla Inc	20260225	412.15	420.34	412.15	417.4	54809700	417.4	up	up	correct
TTD.US	The Trade Desk Inc	20260225	24.93	25.74	24.544	25.16	29451300	25.16	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20260225	2.06	2.23	1.98	2.13	941881	2.13	up	up	correct
TTEK.US	Tetra Tech Inc	20260225	33.05	33.44	32.16	33.42	2763500	33.42	up	up	correct
TTGT.US	TechTarget Inc	20260225	3.59	3.61	3.41	3.48	524000	3.48	down	down	correct
TTMI.US	TTM Technologies Inc	20260225	108.97	113.46	108.5	108.86	1751100	108.86	down	down	correct
TTOO.US	T2 Biosystems Inc	20260225	0.0004	0.0004	0.0004	0.0004	3176	0.0004
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260225	3.6	3.6	3.43	3.43	558	3.43	down	up	incorrect
TTWO.US	Take	20260225	204.85	207.98	202.84	207.31	2416600	207.31	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260225	2.2	2.2652	2.1601	2.25	232048	2.25	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260225	11.1	11.1	11.1	11.1	0	11.1
TVACW.US	Thayer Ventures Acquisition Corporation	20260225	0.8464	0.8541	0.8456	0.8541	7100	0.8541	up	down	incorrect
TVTX.US	Travere Therapeutics Inc	20260225	30.85	31.49	29.23	29.34	1099600	29.34	down	down	correct
TW.US	Tradeweb Markets Inc	20260225	121.12	121.3	118.84	120.75	1449000	120.6128	down	up	incorrect
TWIN.US	Twin Disc Incorporated	20260225	17.69	18.2	17.37	17.94	56346	17.94	up	up	correct
TWST.US	Twist Bioscience Corporation	20260225	48.96	50.72	48.91	49.58	843600	49.58	up	up	correct
TXG.US	10x Genomics Inc	20260225	19.41	19.8	19.1	19.66	2444900	19.66	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260225	2.2	2.31	2.18	2.25	22100	2.25	up	up	correct
TXN.US	Texas Instruments Incorporated	20260225	214.4	215.9	210.23	213.9	6997300	213.9	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260225	180.69	181.89	179.54	181.78	963200	181.78	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260225	34	35.71	33.87	34.5	635168	34.5	up	down	incorrect
TZOO.US	Travelzoo	20260225	5.98	6.4	5.88	6.37	463675	6.37	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20260225	114.27	114.27	110.83	112.87	3770100	112.87	down	down	correct
UBCP.US	United Bancorp Inc	20260225	14.72	14.89	14.601	14.89	4029	14.5412	up	up	correct
UBFO.US	United Security Bancshares	20260225	10.49	10.73	10.49	10.72	10754	10.72	up	up	correct
UBOH.US	United Bancshares Inc	20260225	39.25	39.25	39.25	39.25	0	39.01
UBSI.US	United Bankshares Inc	20260225	42.82	43.16	42.43	43.06	618000	42.6433	up	down	incorrect
UCL.US	uCloudlink Group Inc	20260225	1.66	1.72	1.62	1.68	6302	1.68	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260225	71.56	73.8	67	67.32	2283300	67.32	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20260225	4.86	5.15	4.86	5.13	2328751	5.13	up	up	correct
UEIC.US	Universal Electronics Inc	20260225	3.96	3.96	3.88	3.93	19361	3.93	down	down	correct
UFCS.US	United Fire Group Inc	20260225	37.82	38.34	37.5	38.23	87816	38.23	up	up	correct
UFPI.US	UFP Industries Inc	20260225	108.5	108.74	101.43	104.63	561000	104.264	down	up	incorrect
UFPT.US	UFP Technologies Inc	20260225	247.62	253.03	222.53	240.16	817400	240.16	down	down	correct
UG.US	United	20260225	6.6	6.72	6.5001	6.72	11442	6.72	up	down	incorrect
UGRO.US	urban	20260225	2.57	2.7	2.38	2.45	74400	2.45	down	up	incorrect
UHAL.US	AMERCO	20260225	51.37	51.37	49.51	50.22	252100	50.22	down	down	correct
UK.US	Ucommune International Ltd	20260225	0.4899	0.5101	0.4862	0.51	53327	0.51	up	up	correct
ULBI.US	Ultralife Corporation	20260225	5.82	5.98	5.8	5.885	5584	5.885	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260225	4.69	4.7	4.51	4.67	2859760	4.67	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260225	14.8	15.45	14.78	15.43	40242	15.43	up	up	correct
ULTA.US	Ulta Beauty Inc	20260225	687.2	692	677.31	684.27	428400	684.27	down	down	correct
UMBF.US	UMB Financial Corporation	20260225	121.13	122.3	119.58	121.9	518800	121.44	up	up	correct
UNB.US	Union Bankshares Inc	20260225	24.25	24.32	24.11	24.32	4500	24.32	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260225	6.91	6.94	6.56	6.71	594100	6.71	down	down	correct
UNIT.US	Uniti Group Inc	20260225	7.78	7.86	7.665	7.7	913730	7.7	down	up	incorrect
UNTY.US	Unity Bancorp Inc	20260225	52.6	53.455	51.96	53.23	28660	53.0667	up	down	incorrect
UONE.US	Urban One Inc	20260225	11.3	11.83	10.96	11.31	14600	11.31	up	up	correct
UONEK.US	Urban One Inc	20260225	7.23	7.655	7.19	7.655	2290	7.655	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20260225	2.948	2.95	2.94	2.95	3234	2.95	up	up	correct
UPLD.US	Upland Software Inc	20260225	0.962	0.976	0.907	0.9394	81863	0.9394	down	down	correct
UPST.US	Upstart Holdings Inc	20260225	28.79	28.925	27.95	28.44	4005100	28.44	down	down	correct
UPWK.US	Upwork Inc	20260225	13.18	13.18	12.82	12.98	3627400	12.98	down	down	correct
URBN.US	Urban Outfitters Inc	20260225	64.56	66.08	63.51	65.46	3472600	65.46	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20260225	21.04	21.9	20.4	20.67	627266	20.67	down	down	correct
UROY.US	Uranium Royalty Corp	20260225	4.375	4.485	4.29	4.43	1656826	4.43	up	up	correct
USAU.US	U.S. Gold Corp	20260225	18.27	18.84	18.05	18.51	299000	18.51	up	up	correct
USCB.US	US Century Bank	20260225	19.24	19.68	19.24	19.68	18708	19.68	up	up	correct
USEG.US	U.S. Energy Corp	20260225	1.01	1.03	0.97	1.03	789451	1.03	up	up	correct
USIO.US	Usio Inc	20260225	1.338	1.35	1.33	1.34	15483	1.34	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260225	113.15	114.36	111.894	112.85	50564	112.85	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260225	21.15	21.15	21.15	21.15	0	16.264
UTHR.US	United Therapeutics Corporation	20260225	480	537.19	478.13	535.1	1046600	535.1	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20260225	67	67.68	66.075	67.68	11042	67.68	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260225	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260225	2.43	2.43	2.37	2.38	2600	2.38	down	down	correct
UVSP.US	Univest Financial Corporation	20260225	34.23	35.09	34.09	35.06	112555	35.06	up	up	correct
UXIN.US	Uxin Limited	20260225	3.43	3.635	3.43	3.59	128565	3.59	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260225	39.64	40	39	39.64	12510	39.64
VALN.US	Valneva SE	20260225	11.73	11.85	11.38	11.41	18100	11.41	down	down	correct
VALU.US	Value Line Inc	20260225	36.4	37.43	36.4	37.25	3656	37.25	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260225	0.0002	0.0002	0.0002	0.0002	1347	0.0002
VBNK.US	VersaBank Common Shares	20260225	16.44	16.84	16.33	16.8	25980	16.8	up	up	correct
VC.US	Visteon Corporation	20260225	98.3	99.84	96.77	99.59	593300	99.1996	up	up	correct
VCEL.US	Vericel Corporation	20260225	38.14	38.38	36.63	37.09	661069	37.09	down	down	correct
VCMIX.US	Versus Capital Multi	20260225	23.76	23.76	23.76	23.76	0	23.76
VCNX.US	Vaccinex Inc	20260225	1.03	1.03	1.03	1.03	2	1.03
VCRRX.US	Versus Capital Real Assets Fund LLC	20260225	29.15	29.15	29.15	29.15	0	29.15
VCTR.US	Victory Capital Holdings Inc	20260225	76.64	77.474	76.28	77.27	333900	76.7178	up	up	correct
VCYT.US	Veracyte Inc	20260225	35.76	36.66	35.58	35.72	666700	35.72	down	down	correct
VECO.US	Veeco Instruments Inc	20260225	29.92	29.92	28.19	28.46	1735500	28.46	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260225	0.47	0.47	0.416	0.435	942400	0.435	down	up	incorrect
VELO.US	Velocity Acquisition Corp	20260225	9.9	10.13	9.4	9.76	975500	9.76	down	up	incorrect
VEON.US	VEON Ltd	20260225	56.05	56.84	56	56.39	58000	56.39	up	up	correct
VERA.US	Vera Therapeutics Inc	20260225	42.63	44.26	41.6	41.68	799200	41.68	down	down	correct
VERB.US	Verb Technology Company Inc	20260225	1.84	2.08	1.8	1.97	354351	1.97	up	up	correct
VERI.US	Veritone Inc	20260225	2.89	3.0197	2.87	2.96	1529608	2.96	up	up	correct
VERO.US	Venus Concept Inc	20260225	0.308	0.353	0.308	0.33	12100	0.33	up	up	correct
VERU.US	Veru Inc	20260225	2.63	2.6799	2.56	2.59	45684	2.59	down	down	correct
VERX.US	Vertex Inc	20260225	13.31	13.68	12.95	13.39	2520200	13.39	up	up	correct
VFF.US	Village Farms International Inc	20260225	3.48	3.655	3.435	3.59	1111341	3.59	up	up	correct
VFLEX.US	VFLEX	20260225	27.53	27.53	27.53	27.53	0	27.3694
VG.US	Vonage Holdings Corp	20260225	9.35	9.45	9.09	9.31	4978900	9.31	down	down	correct
VIA.US	Via Renewables Inc	20260225	16.09	18.12	15.85	17.61	706900	17.61	up	up	correct
VIASP.US	Via Renewables Inc	20260225	25.56	25.832	25.56	25.738	1100	25.738	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20260225	29.12	31.42	29.07	30.85	7806500	30.85	up	down	incorrect
VICR.US	Vicor Corporation	20260225	192.13	203.86	191.01	197.16	1025300	197.16	up	up	correct
VINC.US	Vincerx Pharma Inc	20260225	0.0125	0.0125	0.0125	0.0125	739	0.0125
VINP.US	Vinci Partners Investments Ltd	20260225	12.325	12.72	12.325	12.52	54155	12.52	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260225	1.42	1.44	1.39	1.4	217384	1.4	down	down	correct
VIR.US	Vir Biotechnology Inc	20260225	9.82	10.94	9.76	10	10250300	10	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260225	6.21	6.41	6.19	6.38	23497	6.38	up	up	correct
VIRT.US	Virtu Financial Inc	20260225	41.04	41.15	40.33	40.75	917188	40.5157	down	up	incorrect
VISL.US	Vislink Technologies Inc	20260225	1.5	1.5	1.5	1.5	600	1.5
VITL.US	Vital Farms Inc	20260225	25.86	26.147	24.15	24.79	2459700	24.79	down	up	incorrect
VIVE.US	Viveve Medical Inc	20260225	0.0003	0.0003	0.0003	0.0003	0	0.0003
VKTX.US	Viking Therapeutics Inc	20260225	33.44	34.375	33.08	33.12	1703000	33.12	down	down	correct
VLGEA.US	Village Super Market Inc	20260225	40.02	40.1	39	39.24	30183	39.24	down	down	correct
VLY.US	Valley National Bancorp	20260225	13.09	13.21	12.95	13.17	5495100	13.0478	up	up	correct
VLYPO.US	Valley National Bancorp	20260225	25.1279	25.1999	25	25.01	10769	24.5406	down	down	correct
VLYPP.US	Valley National Bancorp	20260225	25.45	25.48	25.45	25.48	2190	24.9856	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260225	2.59	2.67	2.56	2.61	38200	2.61	up	up	correct
VMD.US	Viemed Healthcare Inc	20260225	8.48	8.62	8.3	8.61	101300	8.61	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260225	8.49	8.95	8.23	8.28	3854300	8.28	down	down	correct
VNET.US	21Vianet Group Inc	20260225	12.22	12.45	11.45	11.79	6777100	11.79	down	down	correct
VNO.US	PO	20260225	15.28	15.28	15.0801	15.235	79	15.235	down	down	correct
VNOM.US	Viper Energy Partners LP	20260225	45.82	45.95	44.37	45.05	2815084	44.5253	down	down	correct
VOD.US	Vodafone Group Plc	20260225	15.84	15.91	15.74	15.86	4976000	15.86	up	up	correct
VOR.US	Vor Biopharma Inc	20260225	15.5	17.09	14.84	16.06	1100100	16.06	up	down	incorrect
VRA.US	Vera Bradley Inc	20260225	2.73	2.75	2.65	2.71	65199	2.71	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260225	0.5704	0.6099	0.5417	0.589	16345	0.589	up	down	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20260225	5.59	5.755	5.57	5.57	37816	5.57	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20260225	29.57	30.33	28.76	28.94	1041100	28.94	down	up	incorrect
VREX.US	Varex Imaging Corporation	20260225	13.51	13.72	13.41	13.64	147792	13.64	up	down	incorrect
VRM.US	Vroom Inc	20260225	16.62	16.62	16.62	16.62	0	16.62
VRME.US	VerifyMe Inc	20260225	1.02	1.02	0.9612	0.9881	234100	0.9881	down	down	correct
VRNS.US	Varonis Systems Inc	20260225	21.94	22.94	21.1	22.72	2268200	22.72	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260225	0.011	0.011	0.011	0.011	0	0.011
VRRM.US	Verra Mobility Corporation	20260225	16.59	17.38	15.58	16.18	5690200	16.18	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20260225	194.56	197.38	194.02	195.82	2888100	195.3256	up	down	incorrect
VRSN.US	VeriSign Inc	20260225	212.65	214.72	209.68	214.5	797100	214.5	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260225	142.67	143.61	139.15	142.45	72500	142.45	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260225	486.35	492.28	481.71	483.05	820900	483.05	down	down	correct
VS.US	Versus Systems Inc	20260225	0.8685	0.8685	0.8101	0.8196	9200	0.8196	down	down	correct
VSAT.US	Viasat Inc	20260225	48.75	50.24	46.5	47.66	1293800	47.66	down	down	correct
VSEC.US	VSE Corporation	20260225	227.13	231.6	218.69	219.54	511900	219.54	down	down	correct
VSTM.US	Verastem Inc	20260225	5.9	6.02	5.82	5.83	737000	5.83	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260225	0.56	0.59	0.54	0.58	425600	0.58	up	up	correct
VTRS.US	Viatris Inc	20260225	16.19	16.47	15.96	16.08	9438800	15.9437	down	down	correct
VTSI.US	VirTra Inc	20260225	4.1	4.44	4.1	4.26	25807	4.26	up	up	correct
VTVT.US	vTv Therapeutics Inc	20260225	40.22	41.4	37.945	38.515	45500	38.515	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20260225	13.96	13.98	13.96	13.97	613500	13.97	up	up	correct
VUZI.US	Vuzix Corporation	20260225	3.08	3.17	3	3.02	2800972	3.02	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20260225	1.54	1.67	1.45	1.47	300000	1.47	down	down	correct
VVPR.US	VivoPower International PLC	20260225	2.63	2.793	2.61	2.7	499600	2.7	up	up	correct
VXRT.US	Vaxart Inc	20260225	0.77	0.77	0.71	0.72	892300	0.72	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20260225	3.79	4.14	3.79	4.09	641200	4.09	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260225	0.569	0.59	0.569	0.586	45500	0.586	up	up	correct
WABC.US	Westamerica Bancorporation	20260225	51.79	52.66	51.51	52.54	124500	52.54	up	up	correct
WAFD.US	Washington Federal Inc	20260225	31.8	32.66	31.8	32.57	499300	32.57	up	up	correct
WAFDP.US	Washington Federal Inc	20260225	16.88	16.96	16.82	16.86	5300	16.86	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260225	1.68	1.68	1.68	1.68	200	1.68
WAL.US	PA	20260225	23.3941	23.5499	23.37	23.47	24390	23.2021	up	down	incorrect
WALD.US	Waldencast Acquisition Corp	20260225	1.76	1.77	1.72	1.72	57800	1.72	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260225	0.038	0.04	0.036	0.04	25300	0.04	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260225	34.38	35.06	34.06	35.05	76276	35.05	up	up	correct
WATT.US	Energous Corporation	20260225	11.79	12.55	11.57	12.25	183700	12.25	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260225	4.72	5	4.66	4.9	6600	4.9	up	up	correct
WB.US	Weibo Corporation	20260225	10.35	10.59	10.2	10.23	857500	10.23	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260225	26.18	26.82	25.74	26.78	931400	26.78	up	up	correct
WDAY.US	Workday Inc	20260225	119.56	133.88	117.76	133.15	22353600	133.15	up	up	correct
WDC.US	Western Digital Corporation	20260225	280.5	297.56	280.14	290.95	10801200	290.8108	up	up	correct
WDFC.US	WD	20260225	244.82	246.05	238.91	245.72	98700	245.72	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260225	1.7	1.7	1.7	1.7	0	1.7
WEN.US	The Wendy's Company	20260225	7.68	7.73	7.41	7.49	7603600	7.3531	down	up	incorrect
WERN.US	Werner Enterprises Inc	20260225	33.43	33.43	32.5	32.65	828200	32.65	down	down	correct
WEYS.US	Weyco Group Inc	20260225	31.3038	31.96	31.3038	31.9	4224	31.6415	up	up	correct
WFC.US	PD	20260225	18.08	18.13	18.05	18.1	53718	17.8347	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20260225	12.45	12.45	12.45	12.45	0	12.45
WFCPX.US	Wells Fargo & Co Non	20260225	17.24	17.24	17.24	17.24	0	17.24
WFRD.US	Weatherford International plc Ordinary Shares	20260225	108.04	108.14	103.78	104.96	803500	104.96	down	up	incorrect
WHF.US	WhiteHorse Finance Inc	20260225	6.21	6.36	6.16	6.36	65207	6.138	up	up	correct
WHLM.US	Wilhelmina International Inc	20260225	3.1	3.1	3.1	3.1	0	3.1
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260225	1.71	1.92	1.61	1.85	3256300	1.85	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260225	40.48	40.48	39.04	39.04	500	39.04	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260225	6.9	6.9	6.52	6.67	1600	6.67	down	down	correct
WILC.US	G. Willi	20260225	25.55	26.11	25.45	25.7	4400	25.7	up	down	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20260225	1.76	2	1.7	1.95	102600	1.95	up	up	correct
WINA.US	Winmark Corporation	20260225	450	450	431.31	440.47	70000	440.47	down	down	correct
WING.US	Wingstop Inc	20260225	253.99	261.52	251.55	254.2	1437700	253.8773	up	down	incorrect
WINT.US	Windtree Therapeutics Inc	20260225	0.01	0.01	0.01	0.01	77100	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260225	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260225	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260225	63.505	65.98	60.22	65.61	3661600	65.61	up	up	correct
WKEY.US	WISeKey International Holding AG	20260225	7.09	7.5574	7.09	7.37	63226	7.37	up	up	correct
WKHS.US	Workhorse Group Inc	20260225	3.45	3.62	3.4	3.53	92300	3.53	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260225	1.54	1.58	1.49	1.5	288900	1.5	down	down	correct
WLDN.US	Willdan Group Inc	20260225	113.92	118.28	111.31	117.1	196100	117.1	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260225	205.18	206.13	202	204.32	25900	204.32	down	down	correct
WMG.US	Warner Music Group Corp	20260225	27.45	27.45	26.75	26.9	4013200	26.9	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260225	13.37	13.4736	13.2	13.37	73603	13.37
WNW.US	Wunong Net Technology Company Limited	20260225	1.4716	1.54	1.37	1.5295	23740	1.5295	up	down	incorrect
WOOF.US	Petco Health and Wellness Company Inc	20260225	2.44	2.46	2.39	2.45	1089000	2.45	up	down	incorrect
WORX.US	SCWorx Corp	20260225	0.33	0.385	0.317	0.317	842900	0.317	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20260225	2.06	2.08	2.03	2.05	26900	2.05	down	down	correct
WRAP.US	Wrap Technologies Inc	20260225	1.75	1.75	1.55	1.61	659700	1.61	down	down	correct
WRLD.US	World Acceptance Corporation	20260225	128.92	133.93	126.66	133.91	104400	133.91	up	up	correct
WSBC.US	WesBanco Inc	20260225	35.78	36.5	35.54	36.38	545684	35.9809	up	up	correct
WSBF.US	Waterstone Financial Inc	20260225	17.81	18.29	17.81	18.23	25500	18.23	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260225	23.86	24.55	21.81	21.87	6444900	21.7969	down	down	correct
WSFS.US	WSFS Financial Corporation	20260225	65.46	66.44	65.03	66.05	278400	66.05	up	down	incorrect
WTBA.US	West Bancorporation Inc	20260225	24.32	25.1	24.18	24.97	26184	24.97	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260225	0.11	0.124	0.09	0.1198	143276	0.1198	up	down	incorrect
WTFC.US	Wintrust Financial Corporation	20260225	149.85	151.06	148.6	149.92	415800	149.92	up	down	incorrect
WTW.US	Weight Watchers International Inc	20260225	292.4	297.68	291.02	296.84	900400	296.84	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260225	14.06	14.57	14	14.54	2171200	14.54	up	up	correct
WVFC.US	WVS Financial Corp	20260225	14.37	14.37	14	14	400	14	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20260225	2.64	2.72	2.59	2.71	3000	2.71	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260225	2.99	3.18	2.99	3.18	8200	3.18	up	up	correct
WW.US	WW International Inc	20260225	20.87	22.99	20.68	21.94	234300	21.94	up	up	correct
WWD.US	Woodward Inc	20260225	399.08	399.08	389.56	393.58	504200	393.58	down	down	correct
WYNN.US	Wynn Resorts Limited	20260225	110.25	111	105.83	107.45	1423900	107.45	down	down	correct
XAIR.US	Beyond Air Inc	20260225	0.9774	0.99	0.8947	0.9266	334904	0.9266	down	up	incorrect
XBIO.US	Xenetic Biosciences Inc	20260225	2.36	2.45	2.302	2.44	8887	2.44	up	down	incorrect
XBIT.US	XBiotech Inc	20260225	2.34	2.4	2.325	2.36	14700	2.36	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260225	30.62	30.62	30.62	30.62	0	30.62
XCUR.US	Exicure Inc	20260225	3.6	3.79	3.58	3.79	27500	3.79	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260225	23.33	23.33	23.33	23.33	0	23.33
XEL.US	Xcel Energy Inc	20260225	83.91	84.18	82.3	83.55	5325700	82.937	down	down	correct
XELA.US	Exela Technologies Inc	20260225	0.071	0.071	0.071	0.071	700	0.071
XELB.US	Xcel Brands Inc	20260225	1.8	1.925	1.76	1.825	5700	1.825	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260225	45	45.41	43.57	44.575	656500	44.575	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260225	6.72	6.75	6.62	6.66	1990000	6.66	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260225	3.39	3.56	3.39	3.44	978100	3.44	up	up	correct
XGN.US	Exagen Inc	20260225	3.69	3.9	3.62	3.8	285900	3.8	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260225	9.98	9.98	9.98	9.98	0	9.98
XLO.US	Xilio Therapeutics Inc. Common Stock	20260225	0.547	0.553	0.527	0.544	354400	0.544	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260225	44.63	44.8	40.71	41.82	3586000	41.82	down	down	correct
XNCR.US	Xencor Inc	20260225	12.1	12.35	11.83	11.98	712468	11.98	down	down	correct
XNET.US	Xunlei Limited	20260225	6.06	6.16	5.92	6.01	176700	6.01	down	up	incorrect
XOMA.US	XOMA Corporation	20260225	27.14	27.41	26.34	26.74	64400	26.74	down	down	correct
XOMAO.US	XOMA Corporation	20260225	25.398	25.41	25.32	25.32	2100	25.32	down	down	correct
XOMAP.US	XOMA Corporation	20260225	25.75	25.9	25.75	25.89	1400	25.89	up	down	incorrect
XONE.US	The ExOne Company	20260225	49.6	49.6	49.59	49.6	563400	49.4641
XOS.US	Xos Inc	20260225	2.17	2.2319	2.16	2.17	9874	2.17
XOSWW.US	Xos Equity Warrants	20260225	0.0043	0.0043	0.0043	0.0043	1000	0.0043
XP.US	XP Inc	20260225	22.57	22.88	22.06	22.34	4386200	22.34	down	down	correct
XPEL.US	XPEL Inc	20260225	44.41	48.3	41.76	47.01	550900	47.01	up	down	incorrect
XPER.US	Xperi Holding Corporation	20260225	5.45	5.59	5.34	5.56	468300	5.56	up	down	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260225	5.52	5.52	5.52	5.52	0	5.4859
XRAY.US	DENTSPLY SIRONA Inc	20260225	13.14	13.19	12.52	12.8	8457900	12.8	down	up	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260225	0.409	0.409	0.3725	0.4	42122	0.4	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20260225	1.81	1.88	1.77	1.79	2481800	1.79	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260225	9.29	9.29	9.29	9.29	0	9.2383
XSICX.US	Voya Senior Income Fund Class	20260225	9.26	9.26	9.26	9.26	0	9.212
XSIIX.US	ING Senior Incm Fd	20260225	9.25	9.25	9.25	9.25	0	9.1967
XSIWX.US	ING Senior Incm Fd	20260225	9.3	9.3	9.3	9.3	0	9.2464
XSLCX.US	Invesco Senior Loan Fund Class	20260225	5.51	5.51	5.51	5.51	0	5.477
XTLB.US	XTL Biopharmaceuticals Ltd	20260225	0.75	0.8	0.73	0.8	29600	0.8	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20260225	4.82	5.03	4.62	4.82	49400	4.82
YI.US	111 Inc	20260225	8.2	8.29	8.15	8.29	11400	8.29	up	up	correct
YJ.US	Yunji Inc	20260225	1.36	1.36	1.34	1.36	2600	1.36
YORW.US	The York Water Company	20260225	32.98	33.38	32.53	33.37	61343	33.1394	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260225	3.315	3.315	3.2	3.2	2000	3.2	down	down	correct
YTRA.US	Yatra Online Inc	20260225	1.26	1.32	1.25	1.26	74500	1.26
Z.US	Zillow Group Inc	20260225	43.43	45.53	42.69	45.31	4738900	45.31	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260225	238.39	240.09	232.4	239.01	768000	239.01	up	up	correct
ZCMD.US	Zhongchao Inc	20260225	0.211	0.25	0.211	0.24	19538	1.92	up	up	correct
ZD.US	Ziff Davis Inc.	20260225	26.43	27.36	25.12	26.84	1883500	26.84	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260225	0.376	0.405	0.25	0.281	9820700	0.281	down	down	correct
ZG.US	Zillow Group Inc	20260225	43.98	45.69	42.94	45.43	1147900	45.43	up	up	correct
ZION.US	Zions Bancorporation National Association	20260225	60.07	60.73	59.7	60.4	1248100	60.4	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260225	19.55	19.72	19.55	19.72	82	19.4329	up	down	incorrect
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260225	9.6	9.6	9.6	9.6	200	9.6
ZIVOW.US	Zivo Bioscience Inc. Warrants	20260225	0.05	0.05	0.05	0.05	4570	0.05
ZKIN.US	ZK International Group Co. Ltd	20260225	1.27	1.56	1.262	1.34	9000	1.34	up	up	correct
ZLAB.US	Zai Lab Limited	20260225	19.34	19.5	19.055	19.39	640400	19.39	up	up	correct
ZM.US	Zoom Video Communications Inc	20260225	86.785	87.275	84.5	85.43	6915100	85.43	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260225	2.5	2.55	2.42	2.47	742300	2.47	down	down	correct
ZS.US	Zscaler Inc	20260225	149.8	155.79	147.17	155.7	3414400	155.7	up	up	correct
ZUMZ.US	Zumiez Inc	20260225	25.09	26.3	25	26.24	158895	26.24	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260225	16.91	52.53	13.4	52.53	87845	52.53	up	up	correct