CollectAI

close-nasdaq_stocks

2026/02/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260226	6.5	6.5	6.5	6.5	0	6.5
AACG.US	ATA Creativity Global	20260226	0.9903	1.065	0.9602	0.9824	9897	0.9824	down	up	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20260226	9.98	9.98	9.97	9.97	109900	9.97	down	up	incorrect
AAIDX.US	AAIDX	20260226	20.08	20.08	20.08	20.08	0	19.942
AAL.US	American Airlines Group Inc	20260226	13.58	14.17	13.56	13.94	94386700	13.94	up	down	incorrect
AAME.US	Atlantic American Corporation	20260226	2.74	2.74	2.6326	2.694	4106	2.694	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260226	58.31	58.98	52.85	53.69	5508400	53.69	down	down	correct
AAON.US	AAON Inc	20260226	99.3	100.68	94.6	98.89	1075600	98.89	down	down	correct
AAPL.US	Apple Inc	20260226	274.95	276.11	270.8	272.95	32345100	272.95	down	up	incorrect
AATC.US	Image Sensing Systems Inc	20260226	5.41	5.79	5.41	5.58	23400	5.58	up	down	incorrect
ABCB.US	Ameris Bancorp	20260226	81.35	82.93	81.15	82.55	700400	82.55	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260226	3.19	3.62	3.1505	3.59	6569574	3.59	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260226	5.3	5.31	5.04	5.2	907000	5.2	down	down	correct
ABNB.US	Airbnb Inc	20260226	132.195	137.48	132.195	136.97	7279600	136.97	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260226	2.8	2.885	2.75	2.83	201300	2.83	up	up	correct
ABR.US	PF	20260226	22.15	22.2458	22.09	22.17	154	22.17	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260226	2.74	2.81	2.66	2.81	1530168	2.81	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260226	4.6	4.71	4.53	4.7	885218	4.7	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260226	1.35	1.35	1.25	1.29	39200	1.29	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260226	23.64	25.04	22.46	24.64	3972500	24.64	up	up	correct
ACB.US	Aurora Cannabis Inc	20260226	3.82	3.9	3.78	3.89	510800	3.89	up	down	incorrect
ACET.US	Adicet Bio Inc	20260226	7.45	7.45	6.9201	7.32	47138	7.32	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260226	99.52	100.6	99.35	99.65	1351900	99.65	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260226	17.66	17.76	17.651	17.7	24200	17.4079	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260226	21.18	21.1984	20.92	20.92	18254	20.572	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260226	21.22	22.31	20.88	22.29	5907000	22.29	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260226	4.61	4.775	4.5	4.73	258449	4.73	up	up	correct
ACIU.US	AC Immune SA	20260226	2.75	2.98	2.66	2.96	279549	2.96	up	up	correct
ACIW.US	ACI Worldwide Inc	20260226	40.23	41.07	38.05	39.8	2684400	39.8	down	down	correct
ACLS.US	Axcelis Technologies Inc	20260226	80.9	83.86	78.88	83.58	964100	83.58	up	up	correct
ACMR.US	ACM Research Inc	20260226	62.5	65.66	54.5	57.04	4075800	57.04	down	down	correct
ACNB.US	ACNB Corporation	20260226	50.87	52.015	50.15	51.55	37476	51.17	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260226	3.17	3.17	2.8	3.13	1576573	3.13	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260226	42.17	42.79	41.86	42.57	224517	42.57	up	up	correct
ACTG.US	Acacia Research Corporation	20260226	4.06	4.2	4.03	4.18	195625	4.18	up	up	correct
ACVA.US	ACV Auctions Inc	20260226	4.49	4.76	4.49	4.69	5304676	4.69	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260226	1.51	1.6578	1.51	1.64	40691	1.64	up	up	correct
ADAG.US	Adagene Inc	20260226	3.16	3.1987	2.95	3.105	140065	3.105	down	down	correct
ADBE.US	Adobe Inc	20260226	261.59	263.67	256.6	259.04	6208100	259.04	down	down	correct
ADC.US	PA	20260226	17.47	17.64	17.47	17.595	9204	17.595	up	up	correct
ADI.US	Analog Devices Inc	20260226	360.78	361.68	351	354.35	4662700	353.2439	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260226	2.41	2.66	2.3501	2.53	62253	2.53	up	up	correct
ADMA.US	ADMA Biologics Inc	20260226	16.25	16.6	14.715	15.18	7477200	15.18	down	down	correct
ADP.US	Automatic Data Processing Inc	20260226	214.78	221.73	214.78	218.36	3911000	216.5706	up	down	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20260226	16.31	16.48	15.765	16.46	1449300	16.46	up	up	correct
ADSK.US	Autodesk Inc	20260226	228.43	233.73	227.31	233.45	4076500	233.45	up	up	correct
ADTN.US	ADTRAN Inc	20260226	11	11.1	9.67	9.91	3511095	9.91	down	down	correct
ADTX.US	Aditxt Inc	20260226	0.52	0.522	0.474	0.479	22163	3.832	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260226	108.26	108.26	102.63	104.02	269400	104.02	down	up	incorrect
ADV.US	Advantage Solutions Inc	20260226	0.55	0.5839	0.5352	0.541	857236	0.541	down	up	incorrect
ADXN.US	Addex Therapeutics Ltd	20260226	7.44	7.44	6.9901	6.9901	591	6.9901	down	up	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260226	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260226	0.74	1.74	0.64	1.08	38453883	6.48	up	up	correct
AEHR.US	Aehr Test Systems	20260226	43	43.13	37.3	39.8	2511700	39.8	down	down	correct
AEI.US	Alset EHome International Inc	20260226	2.3	2.33	2.23	2.23	3777	2.23	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260226	339.03	339.88	322.5	337.35	739500	337.35	down	down	correct
AEMD.US	Aethlon Medical Inc	20260226	2.02	2.086	1.95	2	23877	2	down	down	correct
AEP.US	American Electric Power Company Inc	20260226	132.21	133.06	131.15	132.1	3811400	132.1	down	down	correct
AEYE.US	AudioEye Inc	20260226	7.04	7.2	6.85	7.04	56103	7.04
AFBI.US	Affinity Bancshares Inc	20260226	19.89	20.13	19.75	19.75	3029	19.75	down	down	correct
AFCG.US	AFC Gamma Inc	20260226	2.4	2.4369	2.32	2.38	148071	2.38	down	down	correct
AFIB.US	Acutus Medical Inc	20260226	0.0002	0.0002	0.0002	0.0002	0	0.0002
AFRM.US	Affirm Holdings Inc	20260226	48.43	50.84	48.26	50.42	7164900	50.42	up	down	incorrect
AFYA.US	Afya Limited	20260226	13.65	13.84	13.47	13.55	75293	13.55	down	up	incorrect
AGEN.US	Agenus Inc	20260226	3.22	3.375	3.14	3.36	204298	3.36	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260226	29.82	30.06	29.05	29.98	645500	29.98	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260226	1.422	1.46	1.33	1.42	39323	1.42	down	down	correct
AGNC.US	AGNC Investment Corp	20260226	11.33	11.4	11.25	11.35	23020500	11.23	up	up	correct
AGNCM.US	AGNC Investment Corp	20260226	24.99	25.0099	24.99	25	3796	25	up	up	correct
AGNCN.US	AGNC Investment Corp	20260226	25.63	25.69	25.63	25.66	32393	25.66	up	up	correct
AGNCO.US	AGNC Investment Corp	20260226	25.53	25.55	25.5	25.55	25700	25.55	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260226	25.082	25.1	25.04	25.0466	22743	25.0466	down	down	correct
AGYS.US	Agilysys Inc	20260226	72.31	74.6	71.75	73.35	370200	73.35	up	up	correct
AHCO.US	AdaptHealth Corp	20260226	9.35	9.35	8.84	9.08	1960140	9.08	down	down	correct
AIHS.US	Senmiao Technology Limited	20260226	1.282	1.32	1.28	1.32	7030	1.32	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260226	16.995	17.28	16.46	17.22	697476	17.22	up	up	correct
AIRG.US	Airgain Inc	20260226	4.77	5.1371	4.57	4.635	28520	4.635	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260226	1.81	1.81	1.66	1.74	499601	1.74	down	down	correct
AIRT.US	Air T Inc	20260226	22.6	22.6	22.56	22.56	3047	22.56	down	down	correct
AIRTP.US	Air T Inc	20260226	20	20.111	20	20.111	300	20.111	up	up	correct
AKAM.US	Akamai Technologies Inc	20260226	99.45	100.65	98.2	99.9	2905000	99.9	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260226	1.465	1.51	1.26	1.32	5001596	1.32	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260226	19.79	20.09	18.93	19.63	136900	19.63	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260226	0.264	0.273	0.258	0.259	273300	0.259	down	down	correct
ALCO.US	Alico Inc	20260226	41.51	41.96	41.1489	41.49	26912	41.49	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260226	5.47	5.535	5.35	5.5	939722	5.5	up	up	correct
ALEC.US	Alector Inc	20260226	2.12	2.57	2.07	2.56	1311358	2.56	up	up	correct
ALF.US	Alfi Inc	20260226	10.71	10.77	10.71	10.77	200	10.77	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260226	37.89	38.205	36.01	36.77	2197500	36.77	down	down	correct
ALGN.US	Align Technology Inc	20260226	188.53	190.8	187.5	189.2	869900	189.2	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260226	6.99	7.5	6.905	7.5	25397	7.5	up	up	correct
ALGT.US	Allegiant Travel Company	20260226	104.4	108.6	103.83	106.5	378800	106.5	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260226	20.06	20.79	19.87	20.42	2604600	20.42	up	up	correct
ALKS.US	Alkermes plc	20260226	31.06	31.44	29.81	30.73	2871800	30.73	down	down	correct
ALKT.US	Alkami Technology Inc	20260226	15.925	16.08	14.11	15.63	8335000	15.63	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20260226	2.55	2.74	2.525	2.73	7334090	2.73	up	up	correct
ALLT.US	Allot Ltd	20260226	6.82	7.09	6.475	6.75	1852499	6.75	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260226	328.67	333.47	322	331.24	880300	331.24	up	up	correct
ALOT.US	AstroNova Inc	20260226	9.25	9.26	9.15	9.15	7282	9.15	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260226	0.0002	0.0005	0.0002	0.0003	33056	0.0003	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20260226	47.56	48.8	47.39	48.69	787700	48.69	up	up	correct
ALRS.US	Alerus Financial Corporation	20260226	24.81	25.2	24.58	24.9	110497	24.9	up	up	correct
ALT.US	Altimmune Inc	20260226	4.56	4.59	4.38	4.46	1902900	4.46	down	down	correct
ALTO.US	Alto Ingredients Inc	20260226	2.36	2.39	2.3	2.36	532700	2.36
ALXO.US	ALX Oncology Holdings Inc	20260226	2.42	2.47	2.24	2.35	2289879	2.35	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20260226	2.13	2.171	2.04	2.08	48900	2.08	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20260226	39.93	40.8881	39.7425	40.05	148410	40.05	up	down	incorrect
AMAT.US	Applied Materials Inc	20260226	391.8	393.47	366.54	375.72	7717100	375.72	down	down	correct
AMBA.US	Ambarella Inc	20260226	70.62	72.31	69.25	70.9	1491200	70.9	up	up	correct
AMCX.US	AMC Networks Inc	20260226	7.49	7.725	7.44	7.64	468875	7.64	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260226	208.8	209.79	201.46	203.68	35020500	203.68	down	down	correct
AMGN.US	Amgen Inc	20260226	385.14	385.14	374.25	379.33	2589400	379.33	down	down	correct
AMKR.US	Amkor Technology Inc	20260226	50.64	51.04	47.04	48.52	4593800	48.4272	down	down	correct
AMPG.US	AmpliTech Group Inc	20260226	2.74	2.84	2.695	2.79	416800	2.79	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260226	28	28.174	26.27	26.49	816455	26.49	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260226	6.79	7.55	6.78	7.31	3973200	7.31	up	up	correct
AMRK.US	A	20260226	55.42	56.72	54.505	56.38	515817	56.38	up	up	correct
AMRN.US	Amarin Corporation plc	20260226	13.71	14.24	13.58	14.12	98800	14.12	up	up	correct
AMSC.US	American Superconductor Corporation	20260226	34.3	34.81	33.2	34.64	614600	34.64	up	up	correct
AMSF.US	AMERISAFE Inc	20260226	36.35	36.89	33.245	33.63	301328	33.2112	down	up	incorrect
AMST.US	Amesite Inc	20260226	1.86	1.9	1.84	1.85	16300	1.85	down	up	incorrect
AMTB.US	Amerant Bancorp Inc	20260226	22.21	22.5	21.77	22.07	199400	22.07	down	down	correct
AMTX.US	Aemetis Inc	20260226	1.44	1.47	1.42	1.47	372269	1.47	up	up	correct
AMWD.US	American Woodmark Corporation	20260226	54.96	54.96	49.41	51.43	288391	51.43	down	down	correct
AMZN.US	Amazon.com Inc	20260226	210.73	211.05	205.35	207.92	47756800	207.92	down	down	correct
ANAB.US	AnaptysBio Inc	20260226	54.6	56.58	53.54	56.11	281400	56.11	up	up	correct
ANDE.US	The Andersons Inc	20260226	64.12	65.27	63.97	65.2	262900	65.2	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260226	0.445	0.46	0.43	0.431	21300	0.431	down	down	correct
ANGI.US	Angi Inc	20260226	8.06	8.25	7.955	8.07	994935	8.07	up	up	correct
ANGO.US	AngioDynamics Inc	20260226	11.47	11.5278	11.24	11.46	153150	11.46	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260226	11.6	12.8448	11.6	12.79	273158	12.79	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260226	77.1	77.49	75.54	77.15	186400	77.15	up	up	correct
ANIX.US	Anixa Biosciences Inc	20260226	3	3.04	2.94	3.04	48500	3.04	up	up	correct
ANNX.US	Annexon Inc	20260226	5.115	5.43	4.96	5.38	4159393	5.38	up	up	correct
ANY.US	Sphere 3D Corp	20260226	1.45	1.6	1.41	1.6	283500	1.6	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260226	22.65	22.9907	21.715	21.94	165675	21.94	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260226	9.37	9.57	8.93	9.25	36868	9.25	down	up	incorrect
APA.US	APA Corporation	20260226	27.64	29.76	27.18	29.1	14610800	29.1	up	down	incorrect
APEI.US	American Public Education Inc	20260226	45.61	46.475	44.98	45.63	184714	45.63	up	down	incorrect
API.US	Agora Inc	20260226	4.76	4.83	4.59	4.69	654117	4.69	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260226	21.44	22.12	20.82	21.64	2222100	21.64	up	up	correct
APM.US	Aptorum Group Limited	20260226	0.7884	0.8099	0.7788	0.7824	9977	0.7824	down	down	correct
APOG.US	Apogee Enterprises Inc	20260226	39.96	41	39.44	39.93	141202	39.93	down	down	correct
APP.US	AppLovin Corporation	20260226	420.69	445.9	417.562	444.93	5884600	444.93	up	up	correct
APPF.US	AppFolio Inc	20260226	167.76	177.78	167.19	176.65	534100	176.65	up	up	correct
APPN.US	Appian Corporation	20260226	26.44	27.7	26.36	27.34	1320200	27.34	up	up	correct
APPS.US	Digital Turbine Inc	20260226	3.92	3.995	3.815	3.97	3344805	3.97	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260226	0.8733	0.8912	0.7812	0.8801	85308	0.8801	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260226	7.1	7.6	7.08	7.35	26860	7.35	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260226	1.67	1.67	1.66	1.6601	40652	1.6601	down	down	correct
APYX.US	Apyx Medical Corporation	20260226	3.46	3.53	3.38	3.5	26300	3.5	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260226	0.866	1.05	0.866	1.02	99200	1.02	up	up	correct
AQMS.US	Aqua Metals Inc	20260226	5.07	5.19	4.85	5.04	47915	5.04	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260226	4.15	4.2215	4.01	4.11	1617161	4.11	down	down	correct
ARAY.US	Accuray Incorporated	20260226	0.61	0.622	0.5503	0.5849	818305	0.5849	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260226	0.9552	0.9642	0.88	0.9315	4793270	0.9315	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260226	0.1025	0.1025	0.095	0.095	13265	0.095	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260226	2.92	2.96	2.82	2.96	15059	2.96	up	up	correct
ARCB.US	ArcBest Corporation	20260226	97.95	102.12	97.94	101.65	291800	101.65	up	up	correct
ARCC.US	Ares Capital Corporation	20260226	19.51	19.54	19.07	19.28	9573800	18.7679	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260226	8.3	8.4	8.05	8.32	310815	8.32	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260226	0.0002	0.0002	0.0002	0.0002	7197	0.0002
ARDX.US	Ardelyx Inc	20260226	6.585	6.685	6.43	6.63	3159300	6.63	up	up	correct
AREC.US	American Resources Corporation	20260226	3.2	3.25	3.015	3.08	1967544	3.08	down	down	correct
ARGX.US	argenx SE	20260226	801.2	801.2	758.99	771.53	830000	771.53	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260226	10.55	10.6	8.795	9.26	3841079	9.26	down	down	correct
ARKO.US	Arko Corp	20260226	6.17	6.479	6.105	6.19	804700	6.1585	up	up	correct
ARKR.US	Ark Restaurants Corp	20260226	6.83	6.905	6.7801	6.905	2941	6.905	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20260226	26.2	26.63	26.17	26.57	204627	26.57	up	up	correct
AROW.US	Arrow Financial Corporation	20260226	34.73	34.895	33.8059	34.3	92063	34.3	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260226	17.27	17.81	16.84	17.46	327800	17.46	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260226	0.15	0.156	0.1401	0.1401	118596	0.1401	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260226	27.69	28.8	24.87	28.57	3378200	28.57	up	up	correct
ARRY.US	Array Technologies Inc	20260226	7.85	8.3	6.79	7.28	38862500	7.28	down	up	incorrect
ARTL.US	Artelo Biosciences Inc	20260226	1.27	1.32	1.21	1.24	6466	3.72	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260226	34.8	34.8	33.92	34.05	17271	34.05	down	down	correct
ARTW.US	Art's	20260226	2.4	2.4448	2.36	2.4	8196	2.4
ARVN.US	Arvinas Inc	20260226	13.28	13.52	13.04	13.38	708421	13.38	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260226	61.85	63.71	60.885	63.39	2420900	63.39	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260226	20.98	20.98	20.98	20.98	0	20.851
ASLE.US	AerSale Corporation	20260226	7.66	7.73	7.52	7.7	165870	7.7	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260226	29.56	29.77	28.49	29.59	90200	29.59	up	up	correct
ASML.US	ASML Holding N.V	20260226	1512.8199	1514.33	1426.59	1463.8	2177900	1463.8	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260226	61.43	62.445	59.56	61.14	925641	61.14	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260226	11.64	12.03	11.64	11.94	8300	11.94	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260226	12.3	12.3	12.3	12.3	0	12.3
ASPS.US	Altisource Portfolio Solutions S.A	20260226	8.55	8.885	7.51	7.94	34679	7.94	down	down	correct
ASPU.US	Aspen Group Inc	20260226	0.1542	0.1545	0.138	0.148	35189	0.148	down	down	correct
ASRT.US	Assertio Holdings Inc	20260226	11.88	12.082	11.7	11.97	16932	11.97	up	up	correct
ASRV.US	AmeriServ Financial Inc	20260226	3.82	3.82	3.7175	3.76	12972	3.76	down	up	incorrect
ASTC.US	Astrotech Corporation	20260226	2.7709	2.915	2.7709	2.835	4721	2.835	up	down	incorrect
ASTE.US	Astec Industries Inc	20260226	61.94	64.37	61.3401	62.34	392804	62.2	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260226	4.52	4.76	4.45	4.75	736940	4.75	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260226	0.1525	0.17	0.1351	0.1699	1386	0.1699	up	up	correct
ASTS.US	AST SpaceMobile Inc	20260226	81.9	87.74	81.21	85.76	9312300	85.76	up	up	correct
ASUR.US	Asure Software Inc	20260226	7.43	7.98	7.34	7.76	155801	7.76	up	down	incorrect
ASYS.US	Amtech Systems Inc	20260226	12.83	13	12.41	12.98	156800	12.98	up	down	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260226	3.9	4	3.53	3.73	9565077	3.73	down	up	incorrect
ATEC.US	Alphatec Holdings Inc	20260226	14.21	14.45	13.57	14.01	1988600	14.01	down	down	correct
ATER.US	Aterian Inc	20260226	0.571	0.61	0.57	0.599	32900	0.599	up	up	correct
ATEX.US	Anterix Inc	20260226	36.19	36.735	35.8282	36.21	295455	36.21	up	up	correct
ATHA.US	Athira Pharma Inc	20260226	5.86	5.86	5.59	5.61	20054	5.61	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260226	3.4	3.61	3.4	3.531	34009	3.531	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260226	54.2	55.51	53.27	53.91	58169	53.91	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260226	25.05	25.05	25.05	25.05	0	25.05
ATLCP.US	Atlanticus Holdings Corporation	20260226	24.88	24.9	24.65	24.9	5800	24.423	up	up	correct
ATLO.US	Ames National Corporation	20260226	27.94	28.19	27.48	27.76	46638	27.52	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260226	0.0669	0.0669	0.0669	0.0669	0	0.0669
ATNI.US	ATN International Inc	20260226	28.54	28.98	28.14	28.33	32221	28.33	down	down	correct
ATOM.US	Atomera Incorporated	20260226	6.15	6.164	4.96	5.21	2674200	5.21	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260226	4.36	4.595	4.3	4.47	90814	4.47	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260226	5.01	5.89	4.68	5.26	510900	5.26	up	down	incorrect
ATRC.US	AtriCure Inc	20260226	31.48	32.07	31.15	31.64	509600	31.64	up	down	incorrect
ATRO.US	Astronics Corporation	20260226	77.61	80.6	73.4	80.2	930500	80.2	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260226	0.24	0.24	0.18	0.18	515	0.18	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20260226	39.4	40.15	38.65	39.51	922784	39.51	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260226	24.89	24.89	24.7	24.7	463	24.4257	down	down	correct
AUDC.US	AudioCodes Ltd	20260226	7.23	7.3	7.09	7.18	163849	7.18	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20260226	1.58	1.82	1.58	1.8	378214	1.8	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260226	14.85	14.9	13.61	13.97	1366300	13.97	down	down	correct
AUR.US	Aurora Innovation Inc	20260226	4.88	4.88	4.56	4.71	16996400	4.71	down	down	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260226	6	6.05	5.67	5.98	179657	5.98	down	down	correct
AUROW.US	Aurora Innovation Inc	20260226	0.285	0.3	0.2711	0.2812	9710	0.2812	down	down	correct
AUTL.US	Autolus Therapeutics plc	20260226	1.8	1.8199	1.68	1.77	1881817	1.77	down	down	correct
AUUD.US	Auddia Inc	20260226	0.864	0.864	0.807	0.857	335700	0.857	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260226	7.19	7.26	7.04	7.22	936185	7.22	up	up	correct
AVAV.US	AeroVironment Inc	20260226	257.01	261.21	250.71	259.62	714000	259.62	up	up	correct
AVGO.US	Broadcom Inc	20260226	326.5	326.58	307.93	321.7	33025300	321.7	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260226	4.59	4.68	4.535	4.68	257870	4.68	up	up	correct
AVNW.US	Aviat Networks Inc	20260226	24.8	25.4	24.45	25.13	131364	25.13	up	up	correct
AVO.US	Mission Produce Inc	20260226	14.46	14.52	14.06	14.1	423623	14.1	down	down	correct
AVPT.US	Avepoint Inc	20260226	10.4	10.66	10.165	10.38	2467200	10.38	down	down	correct
AVT.US	Avnet Inc	20260226	67.34	67.49	65.47	66.15	807200	65.7869	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20260226	16.86	17.87	16.135	17.64	777208	17.64	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20260226	4.43	4.49	4.235	4.46	858900	4.46	up	up	correct
AWRE.US	Aware Inc	20260226	1.66	1.74	1.57	1.65	11592	1.65	down	down	correct
AXGN.US	AxoGen Inc	20260226	31.4	32.1	30.88	31.9	833400	31.9	up	up	correct
AXON.US	Axon Enterprise Inc	20260226	528.07	555.36	517.07	550.19	2090200	550.19	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260226	163.85	163.85	160.1	163.19	1002800	163.19	down	down	correct
AXTI.US	AXT Inc	20260226	39.45	40.92	35.41	37.12	8007700	37.12	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260226	2.33	2.505	2.33	2.46	51843	2.46	up	up	correct
AZN.US	AstraZeneca PLC	20260226	204.98	205.16	202.64	203.98	2250400	203.98	down	down	correct
BAC.US	PQ	20260226	17.78	17.83	17.78	17.81	2	17.81	up	down	incorrect
BAND.US	Bandwidth Inc	20260226	13.82	15	13.67	14.81	580052	14.81	up	down	incorrect
BANF.US	BancFirst Corporation	20260226	114.95	116.84	114.52	115.59	118559	115.59	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260226	26.5	26.5	26.16	26.16	300	26.16	down	up	incorrect
BANR.US	Banner Corporation	20260226	61.76	63.08	61.08	61.74	382700	61.74	down	down	correct
BANX.US	StoneCastle Financial Corp	20260226	19.85	19.93	19.75	19.78	94700	19.78	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260226	2.69	2.69	2.57	2.61	3972	2.61	down	down	correct
BATRA.US	The Liberty Braves Group	20260226	48.86	49.38	48.09	48.76	71900	48.76	down	down	correct
BATRK.US	The Liberty Braves Group	20260226	43.83	44.505	43.31	43.98	846500	43.98	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260226	5.85	5.97	5.53	5.6	1902600	5.6	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260226	6.8	7.02	6.63	7	86133	7	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260226	4.4	4.45	4.2	4.2	16594	4.2	down	down	correct
BBIG.US	Vinco Ventures Inc	20260226	0.002	0.0032	0.0008	0.0015	2075	0.0015	down	down	correct
BBIO.US	BridgeBio Pharma Inc	20260226	66.625	67.66	64.33	67.61	2925200	67.61	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260226	1.18	1.18	1.15	1.15	11200	1.15	down	down	correct
BBSI.US	Barrett Business Services Inc	20260226	28.3	28.72	25.3341	26.83	1006865	26.7503	down	down	correct
BCAB.US	BioAtla Inc	20260226	0.193	0.24	0.1889	0.2374	2015460	0.2374	up	up	correct
BCBP.US	BCB Bancorp Inc	20260226	8.27	8.45	8.16	8.26	52110	8.26	down	up	incorrect
BCDA.US	BioCardia Inc	20260226	1.26	1.2797	1.2	1.24	38391	1.24	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20260226	0.6	0.7	0.595	0.695	9760	0.695	up	down	incorrect
BCML.US	BayCom Corp	20260226	30.71	31.12	29.9975	30.04	19970	29.7281	down	down	correct
BCOR.US	Blucora Inc	20260226	23.299	23.299	23.138	23.138	2600	23.138	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260226	11.05	11.12	11.05	11.12	2700	11.12	up	up	correct
BCPC.US	Balchem Corporation	20260226	179.45	181.35	177.37	180.29	140400	180.29	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20260226	8.195	8.195	7.59	7.9	8077110	7.9	down	up	incorrect
BCTX.US	BriaCell Therapeutics Corp	20260226	3.92	4.03	3.79	4	156330	4	up	down	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20260226	0.0018	0.0019	0.0006	0.0009	186480	0.0009	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20260226	5.69	5.69	5.37	5.64	221469	5.64	down	up	incorrect
BDSX.US	Biodesix Inc	20260226	12.91	14.22	12.36	14.22	128423	14.22	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260226	2.58	2.6	2.445	2.5	583711	2.5	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260226	29.545	29.63	28.08	28.92	3041900	28.92	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260226	1.46	1.5761	1.45	1.55	468389	1.55	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20260226	0.1213	0.1213	0.1213	0.1213	1400	0.1213
BEEM.US	Beam Global	20260226	1.62	1.648	1.571	1.63	194500	1.63	up	up	correct
BELFA.US	Bel Fuse Inc	20260226	209.58	215.38	205.11	214	76121	214	up	up	correct
BELFB.US	Bel Fuse Inc	20260226	234.35	240	220.54	232.12	146100	232.12	down	down	correct
BFC.US	Bank First Corporation	20260226	142.75	143.2	139.77	140.08	94131	140.08	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20260226	0.9	0.9268	0.88	0.9268	123479	0.9268	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260226	0.068	0.068	0.0679	0.0679	201	0.0679	down	down	correct
BFST.US	Business First Bancshares Inc	20260226	28.47	28.82	28.06	28.42	171464	28.42	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260226	0.0586	0.0591	0.0509	0.0557	1636219	2.785	down	down	correct
BHF.US	Brighthouse Financial Inc	20260226	61.01	61.01	59.96	60.21	1476600	60.21	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260226	18.48	18.48	18.24	18.38	16200	17.989	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260226	12.44	12.59	12.44	12.55	9700	12.2434	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260226	13.97	14.01	13.9	13.95	46200	13.5984	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260226	17.72	17.73	17.55	17.73	12000	17.2896	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260226	17.07	17.27	17.07	17.14	18300	16.7099	up	up	correct
BIDU.US	Baidu Inc	20260226	129.2	129.4	122.97	125.15	5280400	125.15	down	down	correct
BIIB.US	Biogen Inc	20260226	190.3	190.74	185.9	188.02	988000	188.02	down	down	correct
BILI.US	Bilibili Inc	20260226	28	28.495	27.78	28.47	2086900	28.47	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260226	0.55	0.5821	0.5403	0.55	346912	0.55
BIRD.US	Allbirds Inc. Class A Common Stock	20260226	2.79	3.01	2.79	2.98	81162	2.98	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20260226	2.3	2.36	2.25	2.33	27352500	2.33	up	up	correct
BIVI.US	BioVie Inc	20260226	1.28	1.29	1.22	1.27	55427	1.27	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260226	1.99	2.07	1.98	2.06	42900	2.06	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260226	40.88	42.25	39.1	40.03	669757	40.03	down	down	correct
BKNG.US	Booking Holdings Inc	20260226	4179.5	4292.1001	4163.1001	4250.2598	754900	4240.586	up	up	correct
BKR.US	Baker Hughes Company	20260226	64.55	65.67	63.77	64.9	7249500	64.9	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260226	15.45	15.58	15.44	15.45	10100	15.45
BKYI.US	BIO	20260226	0.6014	0.6389	0.589	0.6389	110812	0.6389	up	up	correct
BL.US	BlackLine Inc	20260226	33.185	35.21	32.995	35.05	1439300	35.05	up	down	incorrect
BLBD.US	Blue Bird Corporation	20260226	62.35	62.5	58.475	58.85	503400	58.85	down	up	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20260226	16.3	16.32	12.425	13.97	460200	13.97	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20260226	2.18	2.22	2.125	2.21	1782423	2.21	up	up	correct
BLFS.US	BioLife Solutions Inc	20260226	22.6	22.795	22.08	22.48	721856	22.48	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20260226	13.8	14.01	13.66	13.93	212422	13.93	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260226	0.87	0.91	0.8501	0.8634	36079	0.8634	down	down	correct
BLKB.US	Blackbaud Inc	20260226	48.08	49.49	47.71	48.83	634800	48.83	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260226	5.83	6.235	5.6	6.18	4555868	6.18	up	down	incorrect
BLNK.US	Blink Charging Co	20260226	0.675	0.6931	0.667	0.6807	911301	0.6807	up	down	incorrect
BLRX.US	BioLineRx Ltd	20260226	2.79	2.92	2.75	2.88	15000	2.88	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260226	3.91	4.015	3.75	3.84	880061	3.84	down	down	correct
BMBL.US	Bumble Inc	20260226	2.92	3.19	2.91	3.11	2990249	3.11	up	up	correct
BMEA.US	Biomea Fusion Inc	20260226	1.4	1.45	1.4	1.45	873119	1.45	up	up	correct
BMRA.US	Biomerica Inc	20260226	2.16	2.2	2.05	2.05	57866	2.05	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260226	26.48	27.02	26.16	26.405	163938	26.405	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260226	61.36	61.44	59.56	61.11	1783900	61.11	down	down	correct
BNGO.US	Bionano Genomics Inc	20260226	1.16	1.16	1.14	1.15	126900	1.15	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260226	24.05	25.1	23.24	23.86	50949	23.86	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20260226	10.98	11.215	10.65	11.19	79161	11.19	up	down	incorrect
BNTX.US	BioNTech SE	20260226	109.11	109.37	107.75	108.8	418500	108.8	down	down	correct
BOKF.US	BOK Financial Corporation	20260226	130.53	132.89	129.91	130.87	287000	130.87	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260226	4.91	5.015	4.52	4.63	51569	4.63	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260226	1.62	1.74	1.58	1.638	39633	1.638	up	down	incorrect
BOOM.US	DMC Global Inc	20260226	6.39	6.45	5.85	5.86	729221	5.86	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20260226	4.64	4.69	4.59	4.65	15400	4.65	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20260226	20.65	20.7	20.49	20.64	3856	20.64	down	up	incorrect
BOXL.US	Boxlight Corporation	20260226	1.5	1.5628	1.47	1.49	142556	1.49	down	up	incorrect
BPOP.US	Popular Inc	20260226	141.65	145.49	140.01	142.51	443600	142.51	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260226	25.113	25.15	25.11	25.12	4515	24.9938	up	up	correct
BPRN.US	The Bank of Princeton	20260226	35.03	35.39	34.65	34.87	9593	34.87	down	down	correct
BPTH.US	Bio	20260226	0.06	0.06	0.06	0.06	14800	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260226	16.53	16.54	16.29	16.3	14800	15.909	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260226	14.22	14.24	14.05	14.2	41200	13.841	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20260226	15.3	15.46	15.23	15.4	35200	15.002	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20260226	16.25	16.69	16.15	16.67	34000	16.264	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260226	1.67	1.7199	1.46	1.64	36963	1.64	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20260226	7.18	7.37	7.16	7.37	3000	7.37	up	up	correct
BRKR.US	Bruker Corporation	20260226	39.89	41.5	39.49	41.02	2837400	41.02	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260226	1.49	1.57	1.48	1.54	16400	1.54	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260226	0.23	0.2464	0.2206	0.2314	5275578	0.2314	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260226	17.8	19.31	17.66	19.2	4184100	19.2	up	up	correct
BSBK.US	Bogota Financial Corp	20260226	8.5399	8.5399	8.5399	8.5399	325	8.5399
BSET.US	Bassett Furniture Industries Incorporated	20260226	15.21	15.4193	14.9	14.9	24991	14.9	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260226	0.002	0.002	0.001	0.001	2654300	0.001	down	down	correct
BSRR.US	Sierra Bancorp	20260226	37.01	37.99	36.775	37.28	79256	37.28	up	up	correct
BSVN.US	Bank7 Corp	20260226	42.75	42.98	41.87	42.98	8589	42.98	up	up	correct
BSY.US	Bentley Systems Incorporated	20260226	35.62	37.08	34.11	37.04	6894400	36.9755	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260226	1.68	1.77	1.63	1.76	286506	1.76	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260226	1.31	1.325	1.27	1.3	32997	1.3	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20260226	0.13	0.14	0.13	0.14	3878	0.14	up	up	correct
BTBT.US	Bit Digital Inc	20260226	1.82	1.83	1.72	1.78	21467000	1.78	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260226	1.77	1.77	1.6	1.65	676899	1.65	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260226	0.28	0.3	0.2525	0.2525	4367	0.2525	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260226	6.7	6.7	6.551	6.6	481000	6.5449	down	down	correct
BUSE.US	First Busey Corporation	20260226	25.85	26.4	25.75	25.95	432600	25.95	up	up	correct
BVS.US	Bioventus Inc	20260226	8.72	8.98	8.72	8.86	313548	8.86	up	up	correct
BWAY.US	BrainsWay Ltd	20260226	23.76	24.33	22.517	23.405	194800	11.7025	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260226	19.19	19.305	18.8	19.07	26741	19.07	down	down	correct
BWEN.US	Broadwind Inc	20260226	2.65	2.675	2.6	2.67	89326	2.67	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260226	48.12	48.42	47.845	48.42	13988	48.42	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260226	33.11	33.92	32.515	33.92	126026	33.92	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260226	18.16	18.291	18.013	18.17	84300	17.8485	up	up	correct
BYFC.US	Broadway Financial Corporation	20260226	8	8.0444	7.88	7.88	11932	7.88	down	down	correct
BYND.US	Beyond Meat Inc	20260226	0.7852	0.82	0.75	0.82	35309621	0.82	up	up	correct
BYRN.US	Byrna Technologies Inc	20260226	13.37	13.79	13.205	13.39	372382	13.39	up	up	correct
BYSI.US	BeyondSpring Inc	20260226	1.24	1.3	1.21	1.3	10142	1.3	up	up	correct
BZ.US	Kanzhun Ltd ADR	20260226	16.23	16.625	16	16.32	3487800	16.32	up	up	correct
BZUN.US	Baozun Inc	20260226	2.61	2.63	2.54	2.58	332807	2.58	down	down	correct
CAAS.US	China Automotive Systems Inc	20260226	4.57	4.64	4.45	4.48	17643	4.48	down	down	correct
CABA.US	Cabaletta Bio Inc	20260226	3.5	3.56	3.23	3.48	2559097	3.48	down	down	correct
CAC.US	Camden National Corporation	20260226	48.49	49.105	47.66	48.24	64685	48.24	down	down	correct
CACC.US	Credit Acceptance Corporation	20260226	495.76	501.41	486.38	486.93	168400	486.93	down	down	correct
CADCX.US	CADCX	20260226	24.05	24.05	24.05	24.05	0	23.911
CADEX.US	CADEX	20260226	24.16	24.16	24.16	24.16	0	24.16
CADFX.US	CION Ares Diversified Credit Fund W	20260226	24.42	24.42	24.42	24.42	0	24.266
CADL.US	Candel Therapeutics Inc. Common Stock	20260226	5.18	5.195	5.04	5.15	1486086	5.15	down	down	correct
CADSX.US	CADSX	20260226	24.27	24.27	24.27	24.27	0	24.122
CADUX.US	CADUX	20260226	24.39	24.39	24.39	24.39	0	24.227
CADWX.US	CADWX	20260226	24.23	24.23	24.23	24.23	0	24.077
CAKE.US	The Cheesecake Factory Incorporated	20260226	65.96	66.5	64.98	65.08	1043200	64.7727	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20260226	0.0002	0.0002	0.0002	0.0002	0	0.0002
CALM.US	Cal	20260226	84	85.02	83.22	83.85	712900	83.85	down	down	correct
CAMP.US	CalAmp Corp	20260226	4.44	4.83	4.22	4.49	21600	4.49	up	up	correct
CAMT.US	Camtek Ltd	20260226	171.53	174.61	162.11	168.41	541500	168.41	down	down	correct
CAN.US	Canaan Inc	20260226	0.55	0.55	0.509	0.519	8797900	0.519	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260226	28.4	28.45	27.45	27.89	670500	27.89	down	down	correct
CAR.US	Avis Budget Group Inc	20260226	92.8	97.54	92.09	96.54	639100	96.54	up	down	incorrect
CARE.US	Carter Bankshares Inc	20260226	21.49	21.88	21.29	21.53	170148	21.53	up	down	incorrect
CARG.US	CarGurus Inc	20260226	30.22	31.32	30.195	31.01	1916400	31.01	up	down	incorrect
CARV.US	Carver Bancorp Inc	20260226	1.45	1.45	1.26	1.3	3319	1.3	down	up	incorrect
CASH.US	Meta Financial Group Inc	20260226	93.96	95.59	93.21	94.88	286700	94.8267	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20260226	0.3	0.32	0.211	0.2429	1152637	0.2429	down	down	correct
CASS.US	Cass Information Systems Inc	20260226	44.93	45.28	44.51	44.97	48895	44.6499	up	up	correct
CASY.US	Casey's General Stores Inc	20260226	676.36	685.7899	674.04	682.35	253903	682.35	up	up	correct
CATY.US	Cathay General Bancorp	20260226	52.39	53.14	51.81	52.42	438900	52.42	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260226	20.6	21.04	20.3	20.58	172273	20.58	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260226	1.04	1.05	1	1.01	47740	1.01	down	down	correct
CBFV.US	CB Financial Services Inc	20260226	35.06	35.73	35	35.73	4971	35.73	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260226	12.29	12.7	11.83	12.345	68661	12.345	up	up	correct
CBNK.US	Capital Bancorp Inc	20260226	30.8	31	30	30.3	26553	30.3	down	down	correct
CBOE.US	Cboe Global Markets Inc	20260226	292.22	294.8	288.4	292.3	591800	291.58	up	down	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20260226	31.43	32.46	31.14	32.36	1055200	32.36	up	down	incorrect
CBSH.US	Commerce Bancshares Inc	20260226	53.06	54.08	52.8	53.33	1170200	53.0453	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260226	12.855	13.2518	12.8	13.22	249189	13.22	up	down	incorrect
CCB.US	Coastal Financial Corporation	20260226	81.45	82.99	77.11	77.46	358301	77.46	down	up	incorrect
CCBG.US	Capital City Bank Group Inc	20260226	43.68	44.1375	42.87	43.38	58810	43.1061	down	up	incorrect
CCCC.US	C4 Therapeutics Inc	20260226	2.93	3	2.61	2.78	4396800	2.78	down	up	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20260226	23.15	23.15	22.78	23.06	63300	22.8548	down	up	incorrect
CCEL.US	Cryo	20260226	3.41	3.42	3.38	3.41	5900	3.41
CCEP.US	Coca	20260226	108.66	109.36	107.41	108.35	2128500	108.35	down	down	correct
CCLFX.US	CCLFX	20260226	10.5	10.5	10.5	10.5	0	10.5
CCNE.US	CNB Financial Corporation	20260226	29.79	30.3	29.11	29.56	115134	29.37	down	down	correct
CCNEP.US	CNB Financial Corporation	20260226	24.93	25	24.93	25	1000	25	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20260226	18.67	19.19	18.26	18.55	958000	18.5337	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260226	8.9	9.015	8.56	8.77	524363	8.77	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260226	29.68	30.78	29.51	30.74	180559	30.74	up	up	correct
CD.US	Chindata Group Holdings Limited	20260226	3.88	4.19	3.64	4.15	132600	4.15	up	up	correct
CDLX.US	Cardlytics Inc	20260226	0.905	0.9214	0.85	0.8814	442796	0.8814	down	down	correct
CDNA.US	CareDx Inc	20260226	18.79	18.9	17.65	18.82	1109419	18.82	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20260226	304.99	305.97	292.89	297.6	3286200	297.6	down	down	correct
CDW.US	CDW Corporation	20260226	122.79	125.71	122.78	123.39	1568200	123.39	up	up	correct
CDXS.US	Codexis Inc	20260226	1.12	1.2	1.05	1.07	1194099	1.07	down	down	correct
CDZI.US	Cadiz Inc	20260226	5.33	5.42	5.26	5.31	528811	5.31	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260226	19.5	19.51	19.5	19.51	1500	19.51	up	up	correct
CEDAX.US	CEDAX	20260226	21.49	21.49	21.49	21.49	0	21.49
CEDIX.US	Destra International & Event	20260226	21.53	21.53	21.53	21.53	0	21.53
CEDTX.US	CEDTX	20260226	21.34	21.34	21.34	21.34	0	21.34
CELC.US	Celcuity Inc	20260226	107.94	111.39	106	111.12	514100	111.12	up	up	correct
CELH.US	Celsius Holdings Inc	20260226	58.67	59.31	53.05	54.12	15334000	54.12	down	down	correct
CELU.US	Celularity Inc	20260226	1.22	1.275	1.21	1.24	16520	1.24	up	up	correct
CELUW.US	Celularity Inc	20260226	0.0088	0.0099	0.0088	0.0098	900	0.0098	up	up	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260226	0.0368	0.04	0.035	0.04	12100	0.04	up	up	correct
CENT.US	Central Garden & Pet Company	20260226	39.75	39.75	38.94	39.25	85903	39.25	down	down	correct
CENTA.US	Central Garden & Pet Company	20260226	35.12	35.23	34.36	34.63	218272	34.63	down	down	correct
CENX.US	Century Aluminum Company	20260226	51.47	52.48	50.25	52.21	2246800	52.21	up	up	correct
CERS.US	Cerus Corporation	20260226	2.42	2.62	2.37	2.6	1052801	2.6	up	up	correct
CERT.US	Certara Inc	20260226	6.52	6.83	6.04	6.8	4563730	6.8	up	up	correct
CETX.US	Cemtrex Inc	20260226	1.16	1.215	1.14	1.17	324100	1.17	up	up	correct
CEVA.US	CEVA Inc	20260226	21.33	21.63	20.62	21.6	402223	21.6	up	up	correct
CFBK.US	CF Bankshares Inc	20260226	31.14	31.5	30.85	30.92	30700	30.92	down	down	correct
CFFI.US	C&F Financial Corporation	20260226	77.75	78.875	76.25	76.31	4180	75.7956	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260226	7.48	7.62	7.41	7.43	1036241	7.43	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20260226	30.65	30.66	30.61	30.63	7301800	30.63	down	down	correct
CG.US	The Carlyle Group Inc	20260226	53.31	54.8	52.41	54.46	3901400	54.46	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260226	17.68	17.68	17.46	17.56	29300	17.56	down	down	correct
CGBD.US	TCG BDC Inc	20260226	11.43	11.62	11.2305	11.58	871797	11.58	up	up	correct
CGC.US	Canopy Growth Corporation	20260226	1.16	1.17	1.12	1.14	7023500	1.14	down	up	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260226	22.65	22.65	22.65	22.65	0	22.65
CGEM.US	Cullinan Oncology Inc	20260226	14.33	15.23	13.6734	15.21	820202	15.21	up	down	incorrect
CGEN.US	Compugen Ltd	20260226	1.8	1.8	1.72	1.79	97768	1.79	down	up	incorrect
CGNT.US	Cognyte Software Ltd	20260226	6.67	7.0306	6.56	7.01	517756	7.01	up	down	incorrect
CGNX.US	Cognex Corporation	20260226	57.31	57.42	54.82	55.36	2077800	55.36	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20260226	12.75	12.79	12.61	12.76	33400	12.6718	up	down	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20260226	1.12	1.175	1.09	1.16	509596	1.16	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260226	11.55	11.58	11.1001	11.45	15499	11.45	down	down	correct
CHCO.US	City Holding Company	20260226	123.03	124.58	121.2	123.12	46366	123.12	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260226	94.78	95.06	85.84	90.37	2349500	90.37	down	up	incorrect
CHEF.US	The Chefs' Warehouse Inc	20260226	72.74	73.94	71.95	72.09	355800	72.09	down	up	incorrect
CHEK.US	Check	20260226	148	149	146	146	422900	146	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260226	11.51	11.59	11.42	11.52	141900	11.4224	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20260226	153.79	157.26	152	154.8	1481400	154.8	up	up	correct
CHMG.US	Chemung Financial Corporation	20260226	57	58.05	56.43	58.05	7296	58.05	up	up	correct
CHNR.US	China Natural Resources Inc	20260226	3.43	3.5	3.3403	3.3506	2608	3.3506	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260226	1.69	1.7	1.63	1.69	636534	1.69
CHRW.US	C.H. Robinson Worldwide Inc	20260226	176.18	185.15	175.34	184.08	1986000	183.4525	up	up	correct
CHSCL.US	CHS Inc	20260226	25.68	25.71	25.648	25.67	16900	25.67	down	down	correct
CHSCM.US	CHS Inc	20260226	25.125	25.15	25.1	25.14	11600	25.14	up	down	incorrect
CHSCN.US	CHS Inc	20260226	25.45	25.462	25.41	25.46	11900	25.46	up	down	incorrect
CHSCO.US	CHS Inc	20260226	26.24	26.24	26.17	26.2	18900	26.2	down	up	incorrect
CHSCP.US	CHS Inc	20260226	27.94	28.13	27.8	28.05	46600	28.05	up	down	incorrect
CHTR.US	Charter Communications Inc	20260226	226.48	230.43	226.22	228.38	1314200	228.38	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20260226	8.34	8.34	8.21	8.29	118300	8.235	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260226	12.11	12.11	11.98	12.06	142200	11.9549	down	up	incorrect
CIFR.US	Cipher Mining Inc	20260226	16.45	16.86	15.72	16.48	25597324	16.48	up	down	incorrect
CIGI.US	Colliers International Group Inc	20260226	117.62	121.4	117.6	121.02	309100	121.02	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260226	163.83	165.53	163.83	165.2	499900	165.2	up	up	correct
CIVB.US	Civista Bancshares Inc	20260226	24.5	24.77	24.105	24.43	72681	24.43	down	down	correct
CIZN.US	Citizens Holding Company	20260226	9.6	9.6	9.6	9.6	300	9.6
CLAR.US	Clarus Corporation	20260226	3.2	3.22	3.14	3.195	294714	3.195	down	down	correct
CLBK.US	Columbia Financial Inc	20260226	18.31	18.41	18.07	18.21	194793	18.21	down	down	correct
CLBT.US	Cellebrite DI	20260226	13.49	13.95	13.36	13.76	1641800	13.76	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260226	30.05	31.31	29.84	30.64	1673100	30.64	up	down	incorrect
CLFD.US	Clearfield Inc	20260226	33.13	33.13	31.9	32.2	50509	32.2	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260226	0.59	0.6	0.54	0.567	70059	0.567	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260226	0.5521	0.5809	0.5521	0.5616	67259	0.5616	up	up	correct
CLLS.US	Cellectis S.A	20260226	4.11	4.11	3.9	4.02	41043	4.02	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260226	29.2	30.35	29.2	30.22	1721700	30.22	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260226	2.37	2.38	2.305	2.35	1096988	2.35	down	down	correct
CLNN.US	Clene Inc	20260226	5.03	5.45	4.79	5.36	71107	5.36	up	up	correct
CLOV.US	Clover Health Investments Corp	20260226	2.11	2.17	2.08	2.15	8306841	2.15	up	up	correct
CLPS.US	CLPS Incorporation	20260226	1.059	1.095	1.059	1.09	16703	1.09	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20260226	14.82	15	12.9001	14.43	1421149	14.43	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20260226	3.59	3.59	3.38	3.51	13795	3.51	down	down	correct
CLRO.US	ClearOne Inc	20260226	4.63	5.25	4.63	4.87	9080	4.87	up	up	correct
CLSK.US	CleanSpark Inc	20260226	10.315	10.49	9.93	10.44	18948800	10.44	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260226	16.9	16.9	16.22	16.85	1482	16.85	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20260226	0.0004	0.0004	0.0004	0.0004	0	0.0004
CLWT.US	Euro Tech Holdings Company Limited	20260226	1.21	1.21	1.18	1.2	2980	1.2	down	down	correct
CMBM.US	Cambium Networks Corporation	20260226	1.23	1.25	1.18	1.21	95722	1.21	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260226	19.78	19.8	18.71	19.19	507786	19.19	down	down	correct
CMCSA.US	Comcast Corporation	20260226	30.86	31.22	30.81	30.85	25478000	30.85	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260226	2.2	2.24	2.03	2.17	80800	2.17	down	down	correct
CME.US	CME Group Inc	20260226	310.39	316.79	309	316.45	2477700	309.0616	up	up	correct
CMLS.US	Cumulus Media Inc	20260226	0.081	0.081	0.0772	0.0772	14488	0.0772	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260226	1.47	1.56	1.36	1.55	236100	1.55	up	up	correct
CMPR.US	Cimpress plc	20260226	72.48	74.59	71	72.68	161323	72.68	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20260226	7.33	7.49	6.985	7.33	3975665	7.33
CMPX.US	Compass Therapeutics Inc. Common Stock	20260226	5.93	5.94	5.6	5.78	2722013	5.78	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20260226	5.13	5.22	4.96	5.19	395070	5.19	up	up	correct
CNDT.US	Conduent Incorporated	20260226	1.53	1.54	1.465	1.5	997400	1.5	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20260226	0.82	0.88	0.8	0.84	123800	0.84	up	up	correct
CNEY.US	CN Energy Group. Inc	20260226	0.973	1.05	0.9439	1.03	562291	1.03	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260226	27.62	28.23	27.06	27.77	345800	27.77	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260226	24.78	24.79	24.78	24.79	1500	24.79	up	up	correct
CNRLX.US	CNRLX	20260226	16.57	16.57	16.57	16.57	0	16.57
CNROX.US	CNROX	20260226	4.88	4.88	4.88	4.88	0	4.88
CNSP.US	CNS Pharmaceuticals Inc	20260226	2.94	3.12	2.94	3.07	5300	3.07	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260226	26.92	27.12	26	26.77	948600	26.77	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260226	2.5672	2.5702	2.47	2.52	49809	2.52	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260226	2.42	2.44	2.22	2.28	1242976	2.28	down	down	correct
CNTY.US	Century Casinos Inc	20260226	1.62	1.705	1.62	1.7	27819	1.7	up	up	correct
CNXC.US	Concentrix Corporation	20260226	31.22	34.65	31.22	32.06	1949800	32.06	up	up	correct
CNXN.US	PC Connection Inc	20260226	61.23	61.5868	60.39	61.01	49915	61.01	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260226	55.3	58.145	55	57.41	1041500	57.41	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260226	1.04	1.11	1.03	1.06	91041	1.06	up	up	correct
CODA.US	Coda Octopus Group Inc	20260226	14.87	14.89	14.04	14.25	133373	14.25	down	down	correct
CODX.US	Co	20260226	2.21	2.49	2.21	2.32	5464	2.32	up	up	correct
COF.US	PN	20260226	16.74	16.75	16.66	16.75	1	16.75	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260226	29.54	29.96	29.215	29.52	57893	29.2112	down	down	correct
COGT.US	Cogent Biosciences Inc	20260226	39.755	40.125	38.76	39.46	1948651	39.46	down	up	incorrect
COHR.US	Coherent Inc	20260226	268.51	270.49	246.7	250.14	7894000	250.14	down	up	incorrect
COHU.US	Cohu Inc	20260226	31.3	31.37	29.86	30.73	435800	30.73	down	up	incorrect
COIN.US	Coinbase Global Inc	20260226	181.44	186.39	176.75	181.06	12746600	181.06	down	up	incorrect
COKE.US	Coca	20260226	201.86	205	198.91	199.47	793500	199.47	down	down	correct
COLB.US	Columbia Banking System Inc	20260226	30.55	31.21	30.21	30.58	3237400	30.21	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260226	41.75	45.18	41	44.22	568467	44.22	up	up	correct
COLM.US	Columbia Sportswear Company	20260226	61.38	62.3	61.13	62.09	545500	61.7706	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20260226	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	20260226	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260226	9.84	10.28	9.41	9.81	47200	9.81	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260226	36.47	36.47	34.5	35.78	1576900	35.78	down	down	correct
COST.US	Costco Wholesale Corporation	20260226	996.92	1005.52	983.53	986.74	1804400	986.74	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260226	15.65	15.7999	15.5	15.5101	2238	15.5101	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260226	4.1	4.52	4.0708	4.48	201596	4.48	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260226	0.324	0.338	0.323	0.33	32300	0.33	up	up	correct
CPRDX.US	CPRDX	20260226	11.39	11.39	11.39	11.39	0	11.325
CPREX.US	CPREX	20260226	11.39	11.39	11.39	11.39	0	11.323
CPRSX.US	CPRSX	20260226	11.38	11.38	11.38	11.38	0	11.32
CPRT.US	Copart Inc	20260226	36.38	37.19	36.21	37.15	11261400	37.15	up	down	incorrect
CPRTX.US	CPRTX	20260226	11.37	11.37	11.37	11.37	0	11.31
CPRX.US	Catalyst Pharmaceuticals Inc	20260226	24.49	25.01	23.5	24.88	1521500	24.88	up	up	correct
CPSH.US	CPS Technologies Corporation	20260226	4.52	4.535	4.18	4.47	216708	4.47	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260226	8.245	8.5	8.245	8.43	6925	8.43	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260226	14.83	14.92	14.76	14.9	69400	14.756	up	up	correct
CRAI.US	CRA International Inc	20260226	167.11	171.52	156.31	167.4	176900	166.849	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260226	7.86	8.26	7.5201	8.25	444076	8.25	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260226	1.93	2.015	1.87	1.99	1217196	1.99	up	up	correct
CRCT.US	Cricut Inc	20260226	4.35	4.46	4.315	4.4	673645	4.4	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260226	1.96	2.05	1.89	1.96	1220000	1.96
CRDFX.US	CRDFX	20260226	22.65	22.65	22.65	22.65	0	22.65
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260226	22.65	22.65	22.65	22.65	0	22.65
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260226	1.01	1.07	1.01	1.07	282729	1.07	up	up	correct
CRDLX.US	CRDLX	20260226	22.64	22.64	22.64	22.64	0	22.64
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260226	22.66	22.66	22.66	22.66	0	22.66
CREDX.US	CREDX	20260226	8.09	8.09	8.09	8.09	0	8.034
CREG.US	China Recycling Energy Corporation	20260226	1.245	1.265	1.2	1.24	96757	1.24	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20260226	0.5602	0.5602	0.22	0.23	31880	0.23	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260226	11.45	11.72	11.18	11.47	198316	11.47	up	up	correct
CREX.US	Creative Realities Inc	20260226	3.46	3.5381	3.35	3.44	14254	3.44	down	down	correct
CRIS.US	Curis Inc	20260226	1.09	1.13	1.06	1.11	82640	1.11	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260226	0.051	0.051	0.051	0.051	2200	0.051
CRMD.US	CorMedix Inc	20260226	7.32	7.44	7.21	7.35	1004355	7.35	up	up	correct
CRMT.US	America's Car	20260226	20.64	21.855	20.64	21.585	55220	21.585	up	up	correct
CRNC.US	Cerence Inc	20260226	7.75	7.905	7.67	7.87	696000	7.87	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260226	2.25	2.285	2.22	2.26	250566	2.26	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260226	43.1	43.84	42.37	43.74	824700	43.74	up	up	correct
CRON.US	Cronos Group Inc	20260226	2.67	2.71	2.54	2.67	2623481	2.67
CROX.US	Crocs Inc	20260226	94.35	96	92.51	92.7	1334300	92.7	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260226	54.87	61.76	53.75	61.74	3663300	61.74	up	up	correct
CRSR.US	Corsair Gaming Inc	20260226	5.71	5.89	5.58	5.77	1246185	5.77	up	up	correct
CRTD.US	Creatd Inc	20260226	9	9	9	9	0	9
CRTO.US	Criteo S.A	20260226	17.66	18.31	17.46	17.99	382438	17.99	up	up	correct
CRUS.US	Cirrus Logic Inc	20260226	143.57	145.92	142.02	145.02	666600	145.02	up	up	correct
CRVL.US	CorVel Corporation	20260226	51.13	52.48	50.69	51.92	259285	51.92	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260226	18.13	18.455	17.89	18.26	1049500	18.26	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260226	367.248	385.09	364.66	381.1	6199800	381.1	up	up	correct
CRWS.US	Crown Crafts Inc	20260226	2.99	3	2.92	2.96	21862	2.8775	down	down	correct
CSBR.US	Champions Oncology Inc	20260226	6.07	6.07	5.93	5.99	2201	5.99	down	down	correct
CSCO.US	Cisco Systems Inc	20260226	78.94	79.34	77.72	78.1	19608000	78.1	down	down	correct
CSGP.US	CoStar Group Inc	20260226	45.54	46.12	44.79	45	7624500	45	down	up	incorrect
CSGS.US	CSG Systems International Inc	20260226	79.81	79.99	79.76	79.88	230700	79.88	up	down	incorrect
CSIQ.US	Canadian Solar Inc	20260226	19.76	20.17	19.21	19.94	1829500	19.94	up	up	correct
CSPI.US	CSP Inc	20260226	8.8	9.24	8.8	9.23	13200	9.23	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260226	19.23	19.2765	19.02	19.14	129159	19.009	down	down	correct
CSTE.US	Caesarstone Ltd	20260226	1.51	1.52	1.47	1.48	32413	1.48	down	down	correct
CSTL.US	Castle Biosciences Inc	20260226	30.83	32.05	30.4	31.88	665804	31.88	up	up	correct
CSWC.US	Capital Southwest Corporation	20260226	22.96	22.96	22.33	22.79	693609	22.5241	down	down	correct
CSX.US	CSX Corporation	20260226	42.22	42.82	42.11	42.65	10894200	42.51	up	up	correct
CTAS.US	Cintas Corporation	20260226	198.07	200.08	196.94	198.28	2107600	198.28	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260226	62.56	63.32	61.77	62.74	60788	62.1767	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260226	4.37	4.44	4.16	4.4	889220	4.4	up	down	incorrect
CTLP.US	Cantaloupe Inc	20260226	10.46	10.58	10.345	10.35	933841	10.35	down	up	incorrect
CTMX.US	CytomX Therapeutics Inc	20260226	5.73	5.74	5.32	5.48	2206478	5.48	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20260226	41.05	41.3063	40.555	41.14	1186999	41.14	up	up	correct
CTRM.US	Castor Maritime Inc	20260226	2.18	2.2699	2.18	2.22	20470	2.22	up	up	correct
CTRN.US	Citi Trends Inc	20260226	46.65	48.6	46.47	47.6	126445	47.6	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260226	61.8	65.08	61.8	64.97	13186200	64.97	up	up	correct
CTSO.US	Cytosorbents Corporation	20260226	0.729	0.731	0.71	0.727	25338	0.727	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20260226	0.73	0.765	0.73	0.7542	211189	0.7542	up	down	incorrect
CUE.US	Cue Biopharma Inc	20260226	0.2624	0.288	0.2624	0.2879	536864	0.2879	up	up	correct
CUEN.US	Cuentas Inc	20260226	0.1205	0.1205	0.1205	0.1205	1219	0.1205
CULL.US	Cullman Bancorp Inc. Common Stock	20260226	13.19	13.19	13.19	13.19	100	13.19
CURI.US	CuriosityStream Inc	20260226	3.31	3.425	3.31	3.39	213400	3.3095	up	up	correct
CVBF.US	CVB Financial Corp	20260226	20.09	20.45	19.8	19.98	994700	19.98	down	down	correct
CVCO.US	Cavco Industries Inc	20260226	579.92	589.5	562.99	576.29	199400	576.29	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260226	1.67	1.76	1.66	1.73	45493	1.73	up	up	correct
CVGW.US	Calavo Growers Inc	20260226	26.82	27	26.53	26.55	120339	26.55	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260226	28.575	29.915	28.4649	29.41	105570	29.3386	up	up	correct
CVLT.US	Commvault Systems Inc	20260226	88.02	90.36	87.49	88.58	1502900	88.58	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260226	7.64	8.15	7.34	8.06	729835	8.06	up	up	correct
CVV.US	CVD Equipment Corporation	20260226	3.95	3.9717	3.7825	3.79	46244	3.79	down	down	correct
CWBC.US	Community West Bancshares	20260226	23.91	24.33	23.7	23.95	127200	23.95	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260226	38.39	38.675	37.75	37.84	134465	37.84	down	down	correct
CWST.US	Casella Waste Systems Inc	20260226	90.09	92.85	89.51	92.13	1720300	92.13	up	up	correct
CXDO.US	Crexendo Inc	20260226	5.88	6.0399	5.83	5.95	194458	5.95	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20260226	1.18	1.31	1.18	1.31	28400	1.31	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260226	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260226	8.53	8.6	8.34	8.53	222100	8.53
CYTK.US	Cytokinetics Incorporated	20260226	62.61	63	60.87	62.63	1997300	62.63	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260226	23.04	23.38	22.86	23.21	45463	23.21	up	up	correct
CZR.US	Caesars Entertainment Inc	20260226	20.97	25.08	20.85	24.74	17039800	24.74	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260226	18.19	18.445	18.07	18.17	24107	18.17	down	down	correct
DAKT.US	Daktronics Inc	20260226	27.22	28.2689	26.432	26.6	500192	26.6	down	down	correct
DARE.US	Daré Bioscience Inc	20260226	1.68	1.74	1.66	1.67	47135	1.67	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260226	10.91	10.91	10.33	10.65	2547895	10.65	down	down	correct
DBGI.US	Digital Brands Group Inc	20260226	4.55	4.65	2.83	2.94	2171800	2.94	down	down	correct
DBVT.US	DBV Technologies S.A	20260226	22.13	22.13	21.24	21.52	120291	21.52	down	down	correct
DBX.US	Dropbox Inc	20260226	24.58	25.3	24.33	24.84	5750700	24.84	up	up	correct
DCBO.US	Docebo Inc	20260226	17.4	17.95	17.37	17.91	264342	17.91	up	up	correct
DCGO.US	DocGo Inc	20260226	0.72	0.76	0.6559	0.711	886767	0.711	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260226	33.51	34.94	32.86	33.34	186700	33.34	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20260226	19.22	19.43	19.08	19.4	7200	19.4	up	up	correct
DCTH.US	Delcath Systems Inc	20260226	9.43	9.8	8.862	9	1247500	9	down	down	correct
DDOG.US	Datadog Inc	20260226	112.89	117.85	112.19	116.46	7108000	116.46	up	up	correct
DFH.US	Dream Finders Homes Inc	20260226	18.44	18.7	18.09	18.42	460602	18.42	down	down	correct
DGICA.US	Donegal Group Inc	20260226	17.66	17.85	17.605	17.7	117410	17.7	up	up	correct
DGICB.US	Donegal Group Inc	20260226	16.69	16.69	16.69	16.69	1110	16.69
DGII.US	Digi International Inc	20260226	50.27	50.83	49.15	49.93	290208	49.93	down	up	incorrect
DGLY.US	Digital Ally Inc	20260226	1.16	1.27	1.14	1.18	113963	1.18	up	down	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260226	1.4	1.5	1.38	1.4	764404	1.4
DHC.US	Diversified Healthcare Trust	20260226	6.38	6.85	6.37	6.81	2912216	6.81	up	up	correct
DHCNI.US	DHCNI	20260226	17.49	17.49	17.21	17.4	5200	17.4	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20260226	18.2	18.44	18.2	18.41	10299	18.41	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20260226	171.71	171.8585	171.07	171.36	48888	171.36	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260226	5.52	5.6189	5.47	5.6	114721	5.6	up	up	correct
DIOD.US	Diodes Incorporated	20260226	70.55	70.8	68	69.63	376500	69.63	down	down	correct
DJCO.US	Daily Journal Corporation	20260226	521.39	549.59	513.35	537.82	89000	537.82	up	down	incorrect
DKNG.US	DraftKings Inc	20260226	23.241	23.495	22.645	23.49	12650100	23.49	up	down	incorrect
DLHC.US	DLH Holdings Corp	20260226	5.72	5.85	5.705	5.85	3342	5.85	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260226	12.56	12.75	12.4789	12.72	538698	12.72	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260226	1.72	1.73	1.67	1.68	12779	1.68	down	down	correct
DLTH.US	Duluth Holdings Inc	20260226	2.21	2.29	2.185	2.28	18948	2.28	up	up	correct
DLTR.US	Dollar Tree Inc	20260226	127.77	130.03	125.67	126.95	2085800	126.95	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260226	8.5	8.59	8.0303	8.23	265064	8.23	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260226	25.15	25.795	25.15	25.5	117688	25.5	up	down	incorrect
DMRC.US	Digimarc Corporation	20260226	4.47	4.84	4.395	4.73	307634	4.73	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20260226	22.2	22.395	21	21.42	1655500	21.42	down	down	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260226	3.665	4.13	3.64	3.82	19099850	3.82	up	up	correct
DOCU.US	DocuSign Inc	20260226	43.87	45.89	43.45	45.72	5622400	45.72	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260226	1.44	1.5	1.41	1.46	102867	1.46	up	up	correct
DOMO.US	Domo Inc	20260226	3.74	4.08	3.705	4.03	926885	4.03	up	up	correct
DORM.US	Dorman Products Inc	20260226	115	119.1733	109.98	116.55	598095	116.55	up	up	correct
DOX.US	Amdocs Limited	20260226	67.24	70.01	66.98	69.86	1908400	69.86	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260226	4.84	5.01	4.76	4.96	42600	4.96	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260226	7.52	7.52	6.63	6.86	5293993	6.86	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260226	19.95	19.97	19.9	19.95	7500	19.4818
DRIO.US	DarioHealth Corp	20260226	11.22	11.63	11.18	11.23	5600	11.23	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260226	1.22	1.26	1.18	1.25	112100	1.25	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260226	0.0171	0.0188	0.0171	0.0188	250	0.0188	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20260226	11.17	11.83	10.96	11.45	4535881	11.45	up	up	correct
DSGN.US	Design Therapeutics Inc	20260226	11	11	10.41	10.68	131553	10.68	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20260226	65.76	68.2	65.35	67.81	990800	67.81	up	up	correct
DSP.US	Viant Technology Inc	20260226	9.56	10.198	9.56	9.81	210798	9.81	up	down	incorrect
DSWL.US	Deswell Industries Inc	20260226	3.7	3.73	3.61	3.7	10045	3.7
DTIL.US	Precision BioSciences Inc	20260226	4.1	4.1	3.84	3.99	185686	3.99	down	down	correct
DTSS.US	Datasea Inc	20260226	0.8939	0.9499	0.886	0.886	31772	0.886	down	down	correct
DTST.US	Data Storage Corporation	20260226	4.07	4.15	3.88	4.09	12900	4.09	up	down	incorrect
DTSTW.US	Data Storage Corporation	20260226	0.067	0.0749	0.0534	0.0749	107495	0.0749	up	down	incorrect
DUO.US	Fangdd Network Group Ltd	20260226	1.15	1.15	1.114	1.15	41200	1.15
DUOL.US	Duolingo Inc. Class A Common Stock	20260226	112.54	119.14	111.49	117.45	8048900	117.45	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20260226	8.69	8.9473	8.495	8.79	172777	8.79	up	down	incorrect
DWSN.US	Dawson Geophysical Company	20260226	3.25	3.63	3.16	3.54	121000	3.54	up	up	correct
DXCM.US	DexCom Inc	20260226	73.45	74.43	72.83	74.38	2883600	74.38	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260226	0.53	0.5585	0.53	0.5352	69147	0.5352	up	up	correct
DXPE.US	DXP Enterprises Inc	20260226	162.5	171.7	146.41	148.75	172400	148.75	down	down	correct
DXYN.US	The Dixie Group Inc	20260226	0.475	0.475	0.46	0.46	72547	0.46	down	down	correct
DYAI.US	Dyadic International Inc	20260226	0.83	0.83	0.7802	0.7802	41670	0.7802	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260226	16.01	16.25	15.41	16.19	1769400	16.19	up	up	correct
DYNT.US	Dynatronics Corporation	20260226	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260226	201.83	202	200.89	201.07	1520000	201.07	down	up	incorrect
EBAY.US	eBay Inc	20260226	85.33	89.63	85	87.9	4957100	87.6071	up	up	correct
EBC.US	Eastern Bankshares Inc	20260226	20.89	21.18	20.48	20.73	1925200	20.5912	down	down	correct
EBET.US	Esports Technologies Inc	20260226	0.0002	0.0002	0.0002	0.0002	59592	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260226	22.57	23.035	22.4	22.61	44244	22.61	up	up	correct
EBON.US	Ebang International Holdings Inc	20260226	2.6	2.653	2.48	2.48	1400	2.48	down	down	correct
ECOR.US	electroCore Inc	20260226	7.28	7.74	7.05	7.74	49300	7.74	up	up	correct
ECPG.US	Encore Capital Group Inc	20260226	60.8	65.5	60.01	63.94	752858	63.94	up	up	correct
EDAP.US	EDAP TMS S.A	20260226	4.5	4.5999	4.2601	4.425	59663	4.425	down	down	correct
EDIT.US	Editas Medicine Inc	20260226	2.13	2.215	2.05	2.18	2131915	2.18	up	up	correct
EDRY.US	EuroDry Ltd	20260226	21	21.72	20.36	21.62	55721	21.62	up	up	correct
EDSA.US	Edesa Biotech Inc	20260226	1.42	1.67	1.4	1.55	8053900	1.55	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260226	0.9	0.9	0.9	0.9	568	0.9
EDUC.US	Educational Development Corporation	20260226	1.41	1.42	1.39	1.42	5000	1.42	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260226	71.01	71.86	70.07	70.93	1011500	70.93	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260226	2.45	2.7299	2.4101	2.72	99411	2.72	up	up	correct
EFOI.US	Energy Focus Inc	20260226	1.83	1.84	1.81	1.81	2825	1.81	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260226	59.3	60.475	58.34	59	179335	58.6388	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260226	0.0002	0.0002	0.0002	0.0002	656	0.0002
EGAN.US	eGain Corporation	20260226	9.7	9.95	9.45	9.59	238266	9.59	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260226	26.59	27.24	25.98	26.33	234700	26.33	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20260226	28.697	28.697	28.697	28.697	100	28.697
EGRX.US	Eagle Pharmaceuticals Inc	20260226	0.001	0.55	0.001	0.195	400	0.195	up	down	incorrect
EH.US	EHang Holdings Limited	20260226	12.54	12.66	12.225	12.6	448483	12.6	up	down	incorrect
EHTH.US	eHealth Inc	20260226	1.54	1.6	1.3	1.33	3572168	1.33	down	down	correct
EIOAX.US	EIOAX	20260226	8.38	8.38	8.38	8.38	0	8.38
EIOMX.US	EIOMX	20260226	8.24	8.24	8.24	8.24	0	8.24
EJH.US	E	20260226	0.6225	0.69	0.6225	0.6662	204489	0.6662	up	down	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20260226	9.75	10.41	9.75	10.02	55721	10.02	up	down	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20260226	2.48	2.53	2.355	2.42	656400	2.42	down	up	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20260226	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20260226	4.3499	4.3499	4.3499	4.3499	1018	4.3499
ELTK.US	Eltek Ltd	20260226	8.86	8.86	8.77	8.78	1100	8.78	down	down	correct
ELYS.US	Elys Game Technology Corp	20260226	0.0001	0.0001	0.0001	0.0001	496	0.0001
EM.US	Smart Share Global Limited	20260226	1.14	1.15	1.13	1.13	54240	1.13	down	down	correct
EML.US	The Eastern Company	20260226	18.88	19.13	18.59	18.7	16099	18.7	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260226	1.08	1.16	1.06	1.15	153300	1.15	up	down	incorrect
ENPH.US	Enphase Energy Inc	20260226	47.51	48.34	45.55	45.77	5023700	45.77	down	up	incorrect
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260226	0.407	0.407	0.355	0.395	1515100	0.395	down	up	incorrect
ENSG.US	The Ensign Group Inc	20260226	213.45	214.13	208.66	212.65	415100	212.65	down	up	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20260226	14.61	14.7	14.14	14.41	177681	14.41	down	down	correct
ENTG.US	Entegris Inc	20260226	137.65	139.85	129.56	132.2	2419900	132.2	down	down	correct
ENTX.US	Entera Bio Ltd	20260226	1.55	1.55	1.47	1.51	26364	1.51	down	down	correct
ENVB.US	Enveric Biosciences Inc	20260226	2.29	2.35	2.17	2.32	120409	2.32	up	down	incorrect
ENVX.US	Enovix Corporation	20260226	5.75	6.39	5.62	5.95	12787200	5.95	up	down	incorrect
EOLS.US	Evolus Inc	20260226	4.49	4.56	4.435	4.49	457167	4.49
EOSE.US	Eos Energy Enterprises Inc	20260226	7.32	7.365	6.375	6.74	151565600	6.74	down	up	incorrect
EPSN.US	Epsilon Energy Ltd	20260226	4.83	4.965	4.83	4.91	132729	4.8562	up	up	correct
EQ.US	Equillium Inc	20260226	1.83	1.8694	1.62	1.735	465386	1.735	down	down	correct
EQBK.US	Equity Bancshares Inc	20260226	46.35	46.76	45.32	45.9	123000	45.9	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260226	963.63	963.63	941.69	948.02	612300	948.02	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260226	13.46	13.615	12.84	13.57	2047300	13.57	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260226	11.23	11.3	11.15	11.29	5042000	11.29	up	up	correct
ERIE.US	Erie Indemnity Company	20260226	272.36	276.63	268.66	268.7	241800	268.7	down	down	correct
ERII.US	Energy Recovery Inc	20260226	11.45	11.97	10.22	10.43	4519644	10.43	down	down	correct
ESCA.US	Escalade Incorporated	20260226	14.5	14.94	14.5	14.92	11536	14.92	up	down	incorrect
ESEA.US	Euroseas Ltd	20260226	63.11	65.82	62.05	65.54	128872	64.791	up	up	correct
ESLT.US	Elbit Systems Ltd	20260226	750.51	765.29	743.97	765.29	136400	765.29	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20260226	3.33	3.36	3.25	3.36	2676687	3.36	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260226	107.45	111.005	105.17	106.19	72050	106.19	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260226	27.59	27.636	27.355	27.636	4800	27.636	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260226	78	78.06	74.25	77.15	507900	77.15	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260226	17.45	17.53	16.68	17.25	324209	17.25	down	down	correct
ETSY.US	Etsy Inc	20260226	53.97	55.96	53.82	55.18	2671196	55.18	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260226	10.68	11.59	10.55	11.5	143406	11.5	up	up	correct
EVER.US	EverQuote Inc	20260226	16.34	16.96	16.19	16.49	1082600	16.49	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260226	0.009	0.009	0.009	0.009	43800	0.009
EVGN.US	Evogene Ltd	20260226	0.841	0.8774	0.825	0.8607	22230	0.8607	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260226	2.81	2.87	2.7405	2.79	2880329	2.79	down	down	correct
EVGOW.US	EVgo Equity Warrants	20260226	0.055	0.057	0.055	0.056	5400	0.056	up	up	correct
EVLO.US	Evelo Biosciences Inc	20260226	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260226	5.385	5.46	5.26	5.36	1844030	5.36	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260226	0.0797	0.0797	0.0716	0.079	570	0.079	down	down	correct
EVOL.US	Evolving Systems Inc	20260226	0.41	0.41	0.41	0.41	100	0.41
EWBC.US	East West Bancorp Inc	20260226	116.24	118.2	114.87	116.5	987200	116.5	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260226	5.73	5.74	5.72	5.73	362120	5.73
EWTX.US	Edgewise Therapeutics Inc	20260226	29.9	30.335	29.21	29.66	729300	29.66	down	down	correct
EXAS.US	Exact Sciences Corporation	20260226	103.29	103.35	103.2	103.25	1921400	103.25	down	down	correct
EXC.US	Exelon Corporation	20260226	48.68	48.93	48.56	48.8	8521200	48.3857	up	down	incorrect
EXEL.US	Exelixis Inc	20260226	44.91	45.01	44.12	44.28	2713900	44.28	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260226	1.28	1.31	1.23	1.24	979710	1.24	down	down	correct
EXLS.US	ExlService Holdings Inc	20260226	29.2	31.08	29.2	30.99	3179500	30.99	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260226	142.59	145.87	142.1	144.72	1610700	144.72	up	up	correct
EXPE.US	Expedia Group Inc	20260226	204.94	218.36	204.9	217.93	4058300	217.4582	up	up	correct
EXPI.US	eXp World Holdings Inc	20260226	7.35	7.5	7.175	7.32	1407000	7.2636	down	down	correct
EXPO.US	Exponent Inc	20260226	70.97	73.5	70.14	73.1	373600	72.7951	up	up	correct
EXTR.US	Extreme Networks Inc	20260226	14	14.19	13.8301	14.05	1104888	14.05	up	up	correct
EYE.US	National Vision Holdings Inc	20260226	25.72	27.595	25.1	27.26	1604900	27.26	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260226	36.045	36.045	36.045	36.045	11	35.9058
EYPT.US	EyePoint Pharmaceuticals Inc	20260226	17.83	17.91	17.06	17.86	983200	17.86	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260226	1.55	1.65	1.52	1.65	10500	1.65	up	up	correct
EZPW.US	EZCORP Inc	20260226	25.93	26.48	25.74	26.4	585800	26.4	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20260226	11.58	11.97	10.36	11.69	4516547	11.69	up	down	incorrect
FAMI.US	Farmmi Inc	20260226	1.33	1.38	1.3	1.32	2900	1.32	down	up	incorrect
FANG.US	Diamondback Energy Inc	20260226	166.37	170.93	164.37	166.98	2523500	165.9878	up	down	incorrect
FARM.US	Farmer Bros. Co	20260226	1.49	1.55	1.48	1.53	45112	1.53	up	up	correct
FAST.US	Fastenal Company	20260226	44.97	45.71	44.8	45.68	5984100	45.68	up	down	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20260226	1.77	1.77	1.66	1.75	11958	1.75	down	up	incorrect
FATBP.US	FAT Brands Inc	20260226	0.1212	0.1452	0.1211	0.1211	12088	0.1211	down	up	incorrect
FATE.US	Fate Therapeutics Inc	20260226	1.46	1.58	1.3909	1.56	2362703	1.56	up	down	incorrect
FB.US	Meta Platforms Inc.	20260226	42.64	42.64	42.64	42.64	100	42.64
FBIO.US	Fortress Biotech Inc	20260226	3.55	3.55	3.39	3.52	433900	3.52	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260226	13.66	14.36	13.66	14.36	30200	14.36	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260226	56.95	57.01	55.88	56.17	30576	56.17	down	down	correct
FBNC.US	First Bancorp	20260226	60.48	61.4925	59.31	60.18	163836	60.18	down	down	correct
FBRT.US	PE	20260226	21.28	21.55	21.26	21.55	13189	21.55	up	up	correct
FBRX.US	Forte Biosciences Inc	20260226	28.29	29.28	26.85	29.26	282253	29.26	up	up	correct
FCAP.US	First Capital Inc	20260226	53.15	54.4	52.58	53.37	4238	53.0184	up	up	correct
FCBC.US	First Community Bankshares Inc	20260226	40.88	41.5	40.51	40.73	87662	40.73	down	down	correct
FCCO.US	First Community Corporation	20260226	30.07	30.65	29.86	30.02	38310	30.02	down	down	correct
FCEL.US	FuelCell Energy Inc	20260226	8.43	9.09	8.28	9.07	1376400	9.07	up	up	correct
FCFS.US	FirstCash Inc	20260226	186.74	189.9	184.95	189.27	183400	189.27	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260226	2009.77	2038.36	1982.39	2001.11	83300	1999.01	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20260226	22	22.14	21.99	22.095	12800	21.759	up	down	incorrect
FCREX.US	FCREX	20260226	11.87	11.87	11.87	11.87	0	11.782
FCRIX.US	FCRIX	20260226	11.92	11.92	11.92	11.92	0	11.83
FCRUX.US	FCRUX	20260226	11.85	11.85	11.85	11.85	0	11.767
FCUV.US	Focus Universal Inc. Common Stock	20260226	5	5.305	4.811	5.305	11500	5.305	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260226	46.18	46.18	45.49	45.5	4279	45.5	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260226	9.92	9.92	9.425	9.66	983375	9.66	down	down	correct
FDUS.US	Fidus Investment Corporation	20260226	18.6	18.6	18.16	18.4	273330	18.4	down	down	correct
FECAX.US	FECAX	20260226	22.24	22.24	22.24	22.24	0	22.072
FEIM.US	Frequency Electronics Inc	20260226	54.01	54.485	50.18	50.85	129420	50.85	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20260226	98.7	99.82	96.21	99.33	496300	99.33	up	down	incorrect
FEMY.US	Femasys Inc. Common Stock	20260226	0.59	0.591	0.55	0.558	901400	0.558	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20260226	8.75	9.1	8.365	8.61	135157	8.61	down	up	incorrect
FFBC.US	First Financial Bancorp	20260226	29.56	30.076	29.1	29.4	498529	29.1382	down	down	correct
FFBW.US	FFBW Inc	20260226	14.89	15.1	14.89	15.037	5900	15.037	up	up	correct
FFIC.US	Flushing Financial Corporation	20260226	16.3	16.505	15.96	16.26	131416	16.025	down	down	correct
FFIN.US	First Financial Bankshares Inc	20260226	32.89	33.57	32.62	33.45	800200	33.2354	up	up	correct
FFIV.US	F5 Networks Inc	20260226	280.77	283.53	275.81	277.52	842400	277.52	down	down	correct
FFWM.US	First Foundation Inc	20260226	6.16	6.24	6.005	6.16	458700	6.16
FGBI.US	First Guaranty Bancshares Inc	20260226	9.29	9.29	9.13	9.17	3970	9.17	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260226	17.831	17.875	17.75	17.75	1300	17.75	down	down	correct
FHB.US	First Hawaiian Inc	20260226	25.62	26.17	25.537	25.89	1481500	25.89	up	up	correct
FHN.US	PF	20260226	18.94	18.94	18.75	18.76	94	18.76	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260226	5.8	5.83	5.59	5.76	123513	5.76	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20260226	36.56	37.08	36.17	36.79	792700	36.79	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260226	17.38	17.38	17.1	17.1	4014	17.1	down	down	correct
FISI.US	Financial Institutions Inc	20260226	32.42	33.09	31.91	32.9	224514	32.5528	up	up	correct
FISV.US	Fiserv Inc	20260226	62.24	63.13	61.12	61.89	6545700	61.89	down	down	correct
FITB.US	Fifth Third Bancorp	20260226	51.54	52.64	51.49	51.97	8885100	51.97	up	up	correct
FITBI.US	Fifth Third Bancorp	20260226	25.78	25.83	25.67	25.7	48400	25.7	down	down	correct
FITBO.US	Fifth Third Bancorp	20260226	19.99	19.99	19.93	19.93	15600	19.93	down	down	correct
FITBP.US	Fifth Third Bancorp	20260226	24.78	24.78	24.57	24.64	8300	24.64	down	down	correct
FIVE.US	Five Below Inc	20260226	224.97	229.33	222.45	225.12	875100	225.12	up	up	correct
FIVN.US	Five9 Inc	20260226	18	18.87	17.56	18.7	3250300	18.7	up	up	correct
FIZZ.US	National Beverage Corp	20260226	37.44	37.68	37.05	37.13	225380	37.13	down	down	correct
FKWL.US	Franklin Wireless Corp	20260226	3.82	3.94	3.82	3.85	2900	3.85	up	up	correct
FLEX.US	Flex Ltd	20260226	65.9	66.07	62.6	63.21	2944100	63.21	down	down	correct
FLGT.US	Fulgent Genetics Inc	20260226	23.67	24.905	23.56	24.76	632600	24.76	up	up	correct
FLL.US	Full House Resorts Inc	20260226	2.26	2.37	2.19	2.32	219692	2.32	up	down	incorrect
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260226	15.84	16.24	15.26	16.2	6744800	16.2	up	down	incorrect
FLNT.US	Fluent Inc	20260226	3.15	3.31	3.135	3.28	18412	3.28	up	down	incorrect
FLUX.US	Flux Power Holdings Inc	20260226	1.55	1.582	1.44	1.54	137500	1.54	down	down	correct
FLWS.US	1	20260226	3.34	3.665	3.34	3.58	578039	3.58	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260226	25.7	25.735	25.65	25.735	2200	25.735	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260226	52.56	53.81	52.16	53.44	14876	53.44	up	up	correct
FLYW.US	Flywire Corporation	20260226	12.51	12.95	12.3	12.86	3580443	12.86	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260226	27.99	27.99	26.74	27.46	20783	27.46	down	down	correct
FMBH.US	First Mid Bancshares Inc	20260226	42.71	43.38	42.135	42.77	99830	42.77	up	up	correct
FMNB.US	Farmers National Banc Corp	20260226	13.405	13.55	13.255	13.44	468147	13.44	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260226	13.25	13.25	13.25	13.25	0	13.25
FNKO.US	Funko Inc	20260226	5.11	5.185	4.995	5.03	556580	5.03	down	down	correct
FNLC.US	The First Bancorp Inc	20260226	28.35	28.8499	28.27	28.58	14405	28.58	up	up	correct
FNWB.US	First Northwest Bancorp	20260226	9.53	9.895	9.53	9.75	11963	9.75	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20260226	36.61	37.04	36.61	37.04	3705	37.04	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20260226	14.34	14.35	14.32	14.33	5543400	14.33	down	down	correct
FONR.US	FONAR Corporation	20260226	18.55	18.57	18.52	18.57	90000	18.57	up	up	correct
FORA.US	Forian Inc	20260226	2.09	2.1	2.09	2.09	4884	2.09
FORM.US	FormFactor Inc	20260226	105	105.82	95.4	97.75	2357300	97.75	down	up	incorrect
FORR.US	Forrester Research Inc	20260226	5.56	6.11	5.56	6.08	200559	6.08	up	down	incorrect
FORTY.US	Formula Systems (1985) Ltd	20260226	119.3	119.3	115.0901	115.0901	461	115.0901	down	up	incorrect
FOSL.US	Fossil Group Inc	20260226	4.82	4.96	4.66	4.8	473265	4.8	down	up	incorrect
FOX.US	Fox Corporation	20260226	49.87	52.24	49.87	52.03	2018700	51.7519	up	down	incorrect
FOXA.US	Fox Corporation	20260226	54.44	57.1	54.395	56.82	5047700	56.5426	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260226	19.04	19.5	18.0201	18.36	607940	18.36	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260226	52.34	53.51	51.47	51.79	15600	51.79	down	down	correct
FRBA.US	First Bank	20260226	16.58	17.04	16.2	16.38	132723	16.38	down	down	correct
FRHC.US	Freedom Holding Corp	20260226	120.32	120.32	117.1	119.49	55700	119.49	down	down	correct
FRME.US	First Merchants Corporation	20260226	41.13	41.92	40.37	41.05	425843	40.6667	down	down	correct
FROG.US	JFrog Ltd	20260226	40.06	42.73	39.86	41.56	4484400	41.56	up	up	correct
FROPX.US	FROPX	20260226	14.98	14.98	14.98	14.98	0	14.98
FRPH.US	FRP Holdings Inc	20260226	24.01	24.22	23.72	23.98	39499	23.98	down	down	correct
FRPT.US	Freshpet Inc	20260226	80.51	81.39	79.385	81.26	1409000	81.26	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260226	7.715	7.99	7.61	7.96	8186300	7.96	up	up	correct
FRST.US	Primis Financial Corp	20260226	13.61	13.82	13.4601	13.6	193203	13.6	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260226	2.52	2.9853	2.421	2.78	134404	2.78	up	up	correct
FSBC.US	Five Star Bancorp	20260226	40.59	41	39.57	40	64363	40	down	down	correct
FSBW.US	FS Bancorp Inc	20260226	41.19	41.5276	40.1	41.13	12800	41.13	down	down	correct
FSEA.US	First Seacoast Bancorp	20260226	13.117	13.15	13.1	13.11	3400	13.11	down	down	correct
FSLR.US	First Solar Inc	20260226	208.01	211.55	197.81	200.1	4995600	200.1	down	down	correct
FSTR.US	L.B. Foster Company	20260226	31.68	32.05	31.46	31.71	16747	31.71	up	down	incorrect
FSV.US	FirstService Corporation	20260226	155.86	158.44	155.75	158.31	225400	158.31	up	down	incorrect
FTCI.US	FTC Solar Inc	20260226	7.96	7.9821	7.39	7.74	99838	7.74	down	up	incorrect
FTDR.US	Frontdoor Inc	20260226	60	67.46	59.9	65.76	1213100	65.76	up	up	correct
FTEK.US	Fuel Tech Inc	20260226	1.39	1.42	1.35	1.4	56934	1.4	up	up	correct
FTFT.US	Future FinTech Group Inc	20260226	1.52	1.56	1.47	1.5	14300	1.5	down	down	correct
FTHM.US	Fathom Holdings Inc	20260226	1	1.07	0.9541	0.961	86171	0.961	down	down	correct
FTNT.US	Fortinet Inc	20260226	77.32	79.74	76.85	79.2	5872000	79.2	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260226	8.79	8.8	8.78	8.8	8700	8.775	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260226	8.91	9.04	8.63	8.73	873500	8.73	down	down	correct
FULT.US	Fulton Financial Corporation	20260226	21.33	21.69	21.15	21.64	1742600	21.64	up	up	correct
FULTP.US	Fulton Financial Corporation	20260226	19.15	19.15	19.06	19.15	9700	19.15
FUNC.US	First United Corporation	20260226	36.85	37.49	35.97	35.97	8607	35.97	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260226	10.11	10.14	9.95	9.98	46500	9.8423	down	down	correct
FUSB.US	First US Bancshares Inc	20260226	15.11	15.42	15.11	15.42	5300	15.348	up	up	correct
FUTU.US	Futu Holdings Limited	20260226	148.95	153.5	148.95	153.32	1175300	153.32	up	up	correct
FVCB.US	FVCBankcorp Inc	20260226	15.78	15.94	15.57	15.76	77710	15.76	down	down	correct
FWONA.US	Formula One Group	20260226	81.99	83.66	78.94	79.96	281100	79.96	down	down	correct
FWONK.US	Formula One Group	20260226	86.26	91.75	86.26	86.54	4604600	86.54	up	up	correct
FWRD.US	Forward Air Corporation	20260226	24.92	26.07	24.75	25.77	798800	25.77	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260226	12.78	13.345	12.56	13.15	2187643	13.15	up	up	correct
FXNC.US	First National Corporation	20260226	27.2	27.69	26.95	27.26	95593	27.09	up	up	correct
GABC.US	German American Bancorp Inc	20260226	42.83	43.44	42.12	42.61	82935	42.61	down	down	correct
GAIA.US	Gaia Inc	20260226	3.4	3.5199	3.34	3.36	50663	3.36	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260226	14.11	14.12	13.89	14.03	223600	14.03	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260226	25.03	25.09	25.02	25.0807	5456	25.0807	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260226	24.002	24.14	24.002	24.137	2600	24.137	up	up	correct
GALT.US	Galectin Therapeutics Inc	20260226	3.22	3.22	2.98	3.14	301500	3.14	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260226	4.19	4.385	4.175	4.33	420294	4.33	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260226	0.329	0.371	0.311	0.347	1261900	0.347	up	up	correct
GANX.US	Gain Therapeutics Inc	20260226	2.51	2.51	2.36	2.48	465800	2.48	down	down	correct
GASS.US	StealthGas Inc	20260226	8.69	8.845	8.65	8.81	141130	8.81	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260226	48.86	49.76	48.28	48.94	709600	48.94	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20260226	12.32	12.35	12.05	12.26	4055400	11.9265	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20260226	28.45	28.45	27.65	27.89	5500	27.89	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260226	14.75	14.75	14.75	14.75	900	14.75
GCBC.US	Greene County Bancorp Inc	20260226	22.72	23.7134	22.71	23	7181	23	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260226	11.88	12.05	11.74	11.9	557700	11.7767	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20260226	22.94	22.94	22.94	22.94	0	22.94
GDEN.US	Golden Entertainment Inc	20260226	29.16	29.16	28.29	28.73	189558	28.73	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260226	15.51	15.78	15.51	15.78	1300	15.78	up	up	correct
GDEVW.US	Nexters Inc. Warrant	20260226	0.015	0.015	0.015	0.015	100	0.015
GDRX.US	GoodRx Holdings Inc	20260226	1.99	2.08	1.92	1.99	11675950	1.99
GDS.US	GDS Holdings Limited	20260226	43.5	43.53	40.44	41.79	3170700	41.79	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260226	6.51	6.95	6.51	6.9	1503794	6.9	up	up	correct
GECC.US	Great Elm Capital Corporation	20260226	6.49	6.54	6.26	6.41	61054	6.41	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260226	25.12	25.12	25.12	25.12	0	24.7553
GEG.US	Great Elm Group Inc	20260226	2.07	2.12	2.02	2.05	5600	2.05	down	down	correct
GENC.US	Gencor Industries Inc	20260226	16	16.3	15.83	16.06	17293	16.06	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260226	9.42	9.43	9.08	9.22	127706	9.22	down	up	incorrect
GERN.US	Geron Corporation	20260226	1.72	1.74	1.54	1.65	20967100	1.65	down	up	incorrect
GEVO.US	Gevo Inc	20260226	1.82	1.86	1.79	1.86	2041914	1.86	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260226	0.645	0.67	0.586	0.62	3652300	0.62	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260226	0.071	0.0854	0.07	0.0854	2674	0.0854	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260226	48.8	48.96	45.72	46.92	4284300	46.92	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20260226	48.21	48.84	45.86	47	1880000	46.8386	down	up	incorrect
GH.US	Guardant Health Inc	20260226	95.59	99.06	93.23	97.97	1852200	97.97	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260226	15.72	15.74	15.265	15.63	144154	15.63	down	down	correct
GIGGU.US	GigCapital4 Inc	20260226	11.19	11.19	11.19	11.19	0	11.19
GIGGW.US	GigCapital4 Inc	20260226	0.52	0.52	0.515	0.52	11797	0.52
GIGM.US	GigaMedia Limited	20260226	1.5674	1.5783	1.55	1.56	13995	1.56	down	down	correct
GIII.US	G	20260226	31.4	31.87	30.9	31.77	370800	31.77	up	up	correct
GILD.US	Gilead Sciences Inc	20260226	145.92	146.36	143.09	143.77	7987200	142.9581	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260226	15.89	15.98	15.37	15.93	446400	15.93	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260226	0.485	0.5	0.4216	0.44	299301	0.44	down	up	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20260226	0.045	0.045	0.0401	0.0401	3333	0.0401	down	up	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20260226	24.82	24.82	24.82	24.82	0	24.82
GLAD.US	Gladstone Capital Corporation	20260226	18.51	18.72	18.32	18.71	200800	18.71	up	down	incorrect
GLBE.US	Global	20260226	35	36.465	35	35.96	1127900	35.96	up	up	correct
GLBS.US	Globus Maritime Limited	20260226	2.03	2.12	1.99	2.11	159800	2.11	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260226	4.85	4.95	4.771	4.771	1510	4.771	down	up	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20260226	16.91	16.935	16.9	16.91	1501658	16.91
GLMD.US	Galmed Pharmaceuticals Ltd	20260226	0.681	0.69	0.6459	0.65	26784	0.65	down	down	correct
GLNG.US	Golar LNG Limited	20260226	42.82	43.54	42.63	43.23	1546500	43.0004	up	up	correct
GLPG.US	Galapagos NV	20260226	33.64	33.64	33.03	33.49	178179	33.49	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260226	47.98	48.68	47.93	48.61	2710600	47.826	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260226	14.21	14.39	14.132	14.38	104463	14.38	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260226	24.34	24.34	24.34	24.34	0	24.34
GLSI.US	Greenwich LifeSciences Inc	20260226	25.85	28.14	24.75	28.12	190518	28.12	up	up	correct
GLTO.US	Galecto Inc	20260226	32.3	32.615	29.62	29.78	159956	29.78	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260226	18.01	18.705	17.59	18.5	775089	18.5	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260226	0.183	0.183	0.183	0.183	0	0.183
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260226	0.04	0.04	0.04	0.04	0	0.04
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260226	23.71	23.71	23.71	23.71	0	23.71
GNLN.US	Greenlane Holdings Inc	20260226	0.64	0.66	0.6	0.659	64100	0.659	up	up	correct
GNPX.US	Genprex Inc	20260226	2	2.145	1.93	2.13	626600	2.13	up	up	correct
GNSS.US	Genasys Inc	20260226	1.98	2.0472	1.9468	1.97	50353	1.97	down	down	correct
GNTX.US	Gentex Corporation	20260226	23.66	23.98	23.48	23.68	1586200	23.68	up	up	correct
GO.US	Grocery Outlet Holding Corp	20260226	10.01	10.23	9.78	9.81	2495400	9.81	down	down	correct
GOCO.US	GoHealth Inc	20260226	1.46	1.4601	1.4	1.44	20406	1.44	down	down	correct
GOGO.US	Gogo Inc	20260226	4.48	4.61	4.305	4.35	1994394	4.35	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260226	12.48	12.86	12.48	12.76	677088	12.76	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260226	23.03	23.03	22.93	22.93	4600	22.93	down	down	correct
GOOG.US	Alphabet Inc	20260226	312.805	313	302.41	307.15	22380000	306.9338	down	down	correct
GOOGL.US	Alphabet Inc	20260226	312.64	313.14	302.35	307.38	36431200	307.1638	down	down	correct
GOSS.US	Gossamer Bio Inc	20260226	0.371	0.418	0.363	0.402	34536400	0.402	up	up	correct
GOVX.US	GeoVax Labs Inc	20260226	1.65	1.69	1.6	1.6	45000	1.6	down	down	correct
GP.US	GreenPower Motor Company Inc	20260226	1.28	1.31	1.24	1.26	74600	1.26	down	down	correct
GPRE.US	Green Plains Inc	20260226	13.86	14.34	13.7575	14.2	901841	14.2	up	up	correct
GPRO.US	GoPro Inc	20260226	0.8584	0.906	0.8447	0.8678	2077735	0.8678	up	up	correct
GRBK.US	Green Brick Partners Inc	20260226	77.79	79.5	75.35	77.69	347600	77.69	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20260226	1.34	1.37	1.29	1.3	58800	1.3	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260226	20.186	20.4	20.02	20.057	1100	20.057	down	down	correct
GRFS.US	Grifols S.A	20260226	9.03	9.2	8.2801	8.96	2324306	8.96	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260226	25.49	25.49	25.49	25.49	0	25.49
GRIN.US	Grindrod Shipping Holdings Ltd	20260226	30.7	30.797	30.56	30.797	10200	30.7778	up	up	correct
GRMN.US	Garmin Ltd	20260226	250.64	254.27	245.88	254.16	929100	253.1896	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260226	1.71	1.74	1.69	1.74	8535	1.74	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260226	0.0002	0.0002	0.0001	0.0001	1213	0.0001	down	down	correct
GROW.US	U.S. Global Investors Inc	20260226	3.36	3.43	3.325	3.33	49215	3.33	down	down	correct
GRPN.US	Groupon Inc	20260226	12.55	13	12.51	12.85	1013300	12.85	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260226	0.04	0.05	0.04	0.047	110714	0.047	up	down	incorrect
GRVY.US	Gravity Co. Ltd	20260226	65.3	67	65.3	66.73	44319	66.73	up	down	incorrect
GRWG.US	GrowGeneration Corp	20260226	1.12	1.16	1.11	1.14	200882	1.14	up	down	incorrect
GSBC.US	Great Southern Bancorp Inc	20260226	63.68	64.815	62.97	63.85	60350	63.85	up	down	incorrect
GSHD.US	Goosehead Insurance Inc	20260226	52.45	55.22	51.77	53.96	700700	53.96	up	up	correct
GSIT.US	GSI Technology Inc	20260226	7.59	8.33	7.43	8.17	1392885	8.17	up	up	correct
GSM.US	Ferroglobe PLC	20260226	5.23	5.35	5.15	5.24	1642616	5.24	up	up	correct
GSRDX.US	GSRDX	20260226	7.5	7.5	7.5	7.5	0	7.5
GSREX.US	GSREX	20260226	7.49	7.49	7.49	7.49	0	7.49
GSRHX.US	GSRHX	20260226	7.97	7.97	7.97	7.97	0	7.97
GSRJX.US	GSRJX	20260226	7.5	7.5	7.5	7.5	0	7.5
GSRQX.US	GSRQX	20260226	7.66	7.66	7.66	7.66	0	7.66
GT.US	The Goodyear Tire & Rubber Company	20260226	8.47	8.58	8.28	8.45	6421900	8.45	down	down	correct
GTBP.US	GT Biopharma Inc	20260226	0.48	0.48	0.445	0.469	1062600	0.469	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260226	0.82	0.83	0.73	0.74	309700	0.74	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260226	1.22	1.2201	1.2	1.2	10313	1.2	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260226	26.1	28.33	26.06	27.89	6140900	27.89	up	up	correct
GTX.US	Garrett Motion Inc	20260226	20.34	20.53	20	20.46	2002600	20.3796	up	up	correct
GURE.US	Gulf Resources Inc	20260226	4.63	5.687	4.48	4.95	43253	4.95	up	up	correct
GWRS.US	Global Water Resources Inc	20260226	9.1	9.228	9.02	9.09	30485	9.09	down	up	incorrect
GYRO.US	Gyrodyne LLC	20260226	8.9	8.9	8.9	8.9	0	8.9
HAFC.US	Hanmi Financial Corporation	20260226	27.13	27.59	26.86	27.26	287232	27.26	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260226	0.8181	0.84	0.7664	0.8006	915622	0.8006	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260226	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260226	70.29	70.29	68.38	69.22	2102900	69.22	down	up	incorrect
HAS.US	Hasbro Inc	20260226	100.07	101.59	99.69	100.36	1496200	100.36	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20260226	17.37	17.73	17.32	17.54	19498600	17.54	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260226	23.05	23.125	23.05	23.08	6900	23.08	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260226	17.87	17.87	17.75	17.8	37517	17.8	down	down	correct
HBCP.US	Home Bancorp Inc	20260226	61.52	62.57	60.75	61.54	85027	61.54	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260226	0.6037	0.6175	0.5868	0.6009	227106	0.6009	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260226	17.72	18.12	17.36	17.63	373272	17.63	down	down	correct
HBT.US	HBT Financial Inc	20260226	28.01	28.15	27.77	27.94	19078	27.94	down	down	correct
HCAT.US	Health Catalyst Inc	20260226	1.8	1.845	1.71	1.75	1148283	1.75	down	down	correct
HCKT.US	The Hackett Group Inc	20260226	13.52	14.0299	13.52	13.99	405975	13.99	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260226	14.82	14.82	14.31	14.72	13423	14.72	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260226	21.58	21.84	21.38	21.76	651300	21.76	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260226	8.18	8.85	4.78	5.02	14434700	5.02	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260226	0.517	0.5982	0.5002	0.5496	901108	0.5496	up	up	correct
HDSN.US	Hudson Technologies Inc	20260226	7.2	7.29	6.95	7.15	246419	7.15	down	down	correct
HELE.US	Helen of Troy Limited	20260226	17	17.87	16.92	17.74	571064	17.74	up	up	correct
HEPS.US	D	20260226	2.72	2.79	2.7	2.75	246990	2.75	up	up	correct
HFFG.US	HF Foods Group Inc	20260226	1.9	2.1	1.83	2.04	351276	2.04	up	up	correct
HFWA.US	Heritage Financial Corporation	20260226	27.66	28.13	27.255	27.41	298694	27.41	down	down	correct
HGBL.US	Heritage Global Inc	20260226	1.28	1.3	1.25	1.28	24600	1.28
HIFS.US	Hingham Institution for Savings	20260226	296.57	304.85	296.25	301.4	73645	301.4	up	up	correct
HIHO.US	Highway Holdings Limited	20260226	0.9	0.93	0.9	0.925	6759	0.925	up	up	correct
HIMX.US	Himax Technologies Inc	20260226	7.7	7.7	7.365	7.51	1092220	7.51	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260226	2.59	2.635	2.55	2.62	448649	2.62	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260226	2.265	2.3299	2.2201	2.28	6316971	2.28	up	up	correct
HLIT.US	Harmonic Inc	20260226	10.39	10.57	10.28	10.53	1301319	10.53	up	down	incorrect
HLMN.US	Hillman Solutions Corp	20260226	8.38	8.54	8.335	8.45	2655492	8.45	up	down	incorrect
HLNE.US	Hamilton Lane Incorporated	20260226	108.36	110.35	105.45	108.11	950600	108.11	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20260226	9.77	10.1478	9.77	9.91	13384	9.91	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260226	25.12	25.12	25.12	25.12	100	24.815
HNRG.US	Hallador Energy Company	20260226	18.68	18.68	17.91	18.52	244733	18.52	down	up	incorrect
HNST.US	The Honest Company Inc	20260226	2.36	2.835	2.36	2.79	7323727	2.79	up	down	incorrect
HOFT.US	Hooker Furniture Corporation	20260226	14.225	14.54	14	14.28	22666	14.28	up	down	incorrect
HOLX.US	Hologic Inc	20260226	75.37	75.4	75.21	75.23	1659200	75.23	down	down	correct
HON.US	Honeywell International Inc	20260226	242.73	243.85	239.82	240.88	3040000	239.69	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260226	76.93	79.569	76.45	79.45	22685800	79.45	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260226	1.012	1.05	1.012	1.042	12100	1.042	up	up	correct
HOPE.US	Hope Bancorp Inc	20260226	11.9	12.09	11.64	11.78	869087	11.78	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20260226	1.06	1.08	1.02	1.04	341600	1.04	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260226	0.632	0.65	0.6061	0.6319	344599	0.6319	down	down	correct
HPK.US	HighPeak Energy Inc	20260226	4.9	5.16	4.76	5.09	607202	5.09	up	up	correct
HQI.US	HireQuest Inc	20260226	12.05	12.48	12.02	12.2	11100	12.1372	up	up	correct
HQY.US	HealthEquity Inc	20260226	75.95	78.145	75.52	77.39	631700	77.39	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260226	28.1	29.36	27.765	29.05	1374300	29.05	up	up	correct
HROW.US	Harrow Health Inc	20260226	53.48	54.49	51.66	53.99	605700	53.99	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260226	1.239	1.33	1.13	1.2	8343487	1.2	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20260226	6.325	6.38	6.25	6.34	584970	6.34	up	down	incorrect
HSDT.US	Helius Medical Technologies Inc	20260226	2.1	2.15	1.86	2.11	655500	2.11	up	down	incorrect
HSIC.US	Henry Schein Inc	20260226	81.58	82.45	80.25	81.47	2218400	81.47	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20260226	19.87	20.35	19.79	20.3	7722300	20.3	up	down	incorrect
HSTM.US	HealthStream Inc	20260226	21.73	21.83	21.25	21.33	395871	21.2964	down	down	correct
HTBK.US	Heritage Commerce Corp	20260226	12.97	13.23	12.79	12.96	655554	12.96	down	down	correct
HTHT.US	Huazhu Group Limited	20260226	54.62	56.64	54.62	56.06	3161400	56.06	up	up	correct
HTLD.US	Heartland Express Inc	20260226	10.76	11.21	10.76	11.09	665408	11.09	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260226	3.45	3.455	3.32	3.42	7600	3.42	down	down	correct
HUBG.US	Hub Group Inc	20260226	41.34	43.28	41.21	43.02	1195000	42.8659	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260226	1.15	1.15	1.12	1.13	1239	1.13	down	down	correct
HUIZ.US	Huize Holding Limited	20260226	1.92	1.97	1.92	1.95	2100	1.95	up	up	correct
HUMA.US	Humacyte Inc	20260226	1.17	1.26	1.16	1.23	6066096	1.23	up	up	correct
HUMAW.US	Humacyte Inc	20260226	0.11	0.1184	0.1021	0.1143	5527	0.1143	up	up	correct
HURC.US	Hurco Companies Inc	20260226	17.415	18	17.18	17.71	34801	17.71	up	up	correct
HURN.US	Huron Consulting Group Inc	20260226	134.81	143.84	134.16	143.29	638000	143.29	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260226	55.85	57.86	54.035	54.82	3969800	54.82	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260226	34.955	35.165	34.48	34.51	4873	34.2886	down	down	correct
HWC.US	Hancock Whitney Corporation	20260226	69.28	70.9	68.8	69.94	709800	69.4117	up	up	correct
HWCPZ.US	HWCPZ	20260226	24.45	24.56	24.302	24.5	6900	24.103	up	up	correct
HWKN.US	Hawkins Inc	20260226	147.23	150.12	145.74	149.49	140527	149.49	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20260226	11.5	11.5	11.46	11.46	175861	11.46	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260226	1.345	1.41	1.32	1.39	7100	1.39	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260226	47.49	50.3	45.5	49.87	4364700	49.87	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260226	10.62	11.545	10.6	11.33	1253512	11.33	up	up	correct
IBCP.US	Independent Bank Corporation	20260226	35.89	36.49	35.48	35.94	192595	35.94	up	up	correct
IBEX.US	IBEX Limited	20260226	28.43	29.4	28.43	29.16	86353	29.16	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260226	73.68	74.59	72.33	74.56	3705500	74.48	up	up	correct
IBOC.US	International Bancshares Corporation	20260226	70.25	71.37	70.05	70.77	303300	70.77	up	up	correct
IBRX.US	ImmunityBio Inc	20260226	9.91	9.97	8.98	9.55	37880600	9.55	down	down	correct
ICCC.US	ImmuCell Corporation	20260226	6.52	6.59	6.3514	6.55	3328	6.55	up	up	correct
ICCM.US	Icecure Medical	20260226	0.6038	0.61	0.5815	0.5919	148274	0.5919	down	down	correct
ICFI.US	ICF International Inc	20260226	75.96	79.76	74.635	79.72	312991	79.72	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260226	52.41	52.41	45.75	46.9	1260900	46.9	down	down	correct
ICLR.US	ICON Public Limited Company	20260226	100.65	106.86	99.98	106.13	1396500	106.13	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260226	2.93	2.998	2.93	2.934	3500	2.934	up	up	correct
ICUI.US	ICU Medical Inc	20260226	155.91	158.05	150.68	150.82	235600	150.82	down	down	correct
IDCC.US	InterDigital Inc	20260226	379.02	382.43	362.51	375.29	301600	375.29	down	down	correct
IDN.US	Intellicheck Inc	20260226	4.88	4.98	4.78	4.92	54697	4.92	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260226	657.57	666.14	650	660.71	414300	660.71	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20260226	31.67	32.195	31	31.9	788800	31.9	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20260226	7.94	8.12	7.92	8.11	655900	7.61	up	up	correct
IESC.US	IES Holdings Inc	20260226	509	516.02	475.99	515.05	289400	515.05	up	up	correct
IFBD.US	Infobird Co. Ltd	20260226	0.95	0.995	0.95	0.995	2657	0.995	up	up	correct
IFMK.US	iFresh Inc	20260226	0.02	0.02	0.02	0.02	0	0.02
IFRX.US	InflaRx N.V	20260226	0.9529	0.9529	0.9002	0.9313	204673	0.9313	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260226	25.02	25.7225	24.94	25.28	49096	25.2267	up	up	correct
IHRT.US	iHeartMedia Inc	20260226	3.17	3.335	3.14	3.19	1286242	3.19	up	down	incorrect
III.US	Information Services Group Inc	20260226	4.71	4.79	4.665	4.78	292199	4.78	up	down	incorrect
IIIV.US	i3 Verticals Inc	20260226	22.3	22.89	22.2	22.69	193179	22.69	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260226	0.5876	0.5892	0.5704	0.5892	45435	0.5892	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260226	0.201	0.201	0.201	0.201	200	0.201
IKT.US	Inhibikase Therapeutics Inc	20260226	2.14	2.14	1.95	2.09	2468661	2.09	down	down	correct
ILMN.US	Illumina Inc	20260226	122.76	127.64	118.53	127.4	3782300	127.4	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260226	5.96	6.045	5.91	6.02	176681	6.02	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260226	9.77	9.77	9.77	9.77	314	9.77
IMCC.US	IM Cannabis Corp	20260226	0.829	0.8299	0.722	0.722	26137	0.722	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20260226	31.87	32.63	30.52	32.04	653219	32.04	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20260226	87.88	89	84.3401	84.62	120025	84.62	down	down	correct
IMMP.US	Immutep Limited	20260226	2.71	2.87	2.71	2.74	294957	2.74	up	up	correct
IMMR.US	Immersion Corporation	20260226	6.2	6.3	6.085	6.29	269084	6.29	up	up	correct
IMNM.US	Immunome Inc	20260226	22.03	22.27	21.45	21.89	639700	21.89	down	up	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20260226	43.7	45.04	42.6617	44.8	80241	44.8	up	down	incorrect
IMRA.US	IMARA Inc	20260226	14.45	14.525	14.19	14.429	1300	14.429	down	up	incorrect
IMRN.US	Immuron Limited	20260226	0.8494	0.8494	0.82	0.8397	11689	0.8397	down	up	incorrect
IMRX.US	Immuneering Corporation	20260226	5.21	5.21	4.94	4.99	674866	4.99	down	up	incorrect
IMTE.US	Integrated Media Technology Limited	20260226	0.577	0.669	0.55	0.66	10805200	0.66	up	down	incorrect
IMTX.US	Immatics N.V	20260226	10.21	10.21	9.78	10.13	396215	10.13	down	down	correct
IMUX.US	Immunic Inc	20260226	0.924	0.948	0.9	0.948	1556100	0.948	up	up	correct
IMVT.US	Immunovant Inc	20260226	27.22	27.835	26.61	27.41	1128300	27.41	up	up	correct
IMXI.US	International Money Express Inc	20260226	15.78	15.78	15.73	15.74	974109	15.74	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260226	1.68	1.81	1.68	1.71	23383	1.71	up	up	correct
INBK.US	First Internet Bancorp	20260226	20.72	21.215	20.26	20.5	53519	20.5	down	down	correct
INBKZ.US	INBKZ	20260226	24.482	24.5	24.45	24.46	5100	24.46	down	down	correct
INBX.US	Inhibrx Inc	20260226	80.63	80.63	76.73	77.23	113300	77.23	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260226	0.849	0.849	0.8008	0.8023	42180	0.8023	down	down	correct
INCY.US	Incyte Corporation	20260226	99.91	100.21	97.31	100.09	2092100	100.09	up	up	correct
INDB.US	Independent Bank Corp	20260226	82.01	83.57	81.12	82.04	251200	82.04	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260226	3.61	3.7	3.5	3.69	2901700	3.69	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260226	1.97	2.18	1.97	2.063	8000	2.063	up	up	correct
INGN.US	Inogen Inc	20260226	6	6.46	5.84	6.44	475608	6.44	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260226	11.34	11.372	10.99	11.03	2700	11.03	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260226	0.89	0.895	0.88	0.88	2100	0.88	down	down	correct
INMB.US	INmune Bio Inc	20260226	1.4	1.4394	1.32	1.34	424125	1.34	down	up	incorrect
INMD.US	InMode Ltd	20260226	13.98	14.09	13.85	14.05	761100	14.05	up	down	incorrect
INN.US	PF	20260226	18.2315	18.2315	18.2315	18.2315	0	18.2315
INNV.US	InnovAge Holding Corp	20260226	8.9	9.31	8.75	9.3	395770	9.3	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20260226	1.83	1.83	1.76	1.79	449000	1.79	down	up	incorrect
INOD.US	Innodata Inc	20260226	47.27	47.99	45.6	47.58	1702300	47.58	up	up	correct
INOV.US	Inovalon Holdings Inc	20260226	36.41	36.54	36.41	36.51	15800	36.51	up	up	correct
INSE.US	Inspired Entertainment Inc	20260226	8.13	8.47	8.13	8.35	80400	8.35	up	up	correct
INSG.US	Inseego Corp	20260226	13.68	14.1	12.36	12.4	208300	12.4	down	down	correct
INSM.US	Insmed Incorporated	20260226	147	150.57	146.41	150	2212500	150	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260226	21.78	23	21.41	22.53	1019200	22.53	up	up	correct
INTC.US	Intel Corporation	20260226	46.77	46.95	44.39	45.46	71457500	45.46	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260226	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260226	29.96	30.62	29.9	30.36	6700	30.36	up	up	correct
INTU.US	Intuit Inc	20260226	388	406.87	385.56	394.42	9787200	394.42	up	up	correct
INTZ.US	Intrusion Inc	20260226	0.899	1.13	0.899	1.12	350745	1.12	up	up	correct
INVA.US	Innoviva Inc	20260226	25	25.145	23.24	23.54	1364709	23.54	down	down	correct
INVE.US	Identiv Inc	20260226	3.15	3.25	3.13	3.13	25826	3.13	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260226	0.89	0.9249	0.872	0.9077	1854352	0.9077	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20260226	0.0086	0.0128	0.0086	0.0128	7112	0.0128	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20260226	0.3409	0.3647	0.3353	0.359	412025	0.359	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260226	80.32	82.44	78.92	80.6	3330043	80.6	up	up	correct
IOSP.US	Innospec Inc	20260226	78.48	78.54	76.875	77.58	173018	77.58	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260226	3.82	3.84	3.5	3.79	22467400	3.79	down	down	correct
IPAR.US	Inter Parfums Inc	20260226	102.52	105	102.15	104.2	259030	104.2	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260226	2.04	2.07	1.66	1.67	225412	1.67	down	down	correct
IPGP.US	IPG Photonics Corporation	20260226	138.16	138.83	124.71	129.47	743700	129.47	down	down	correct
IPHA.US	Innate Pharma S.A	20260226	1.74	1.74	1.74	1.74	1434	1.74
IPSC.US	Century Therapeutics Inc.	20260226	2.21	2.3	2.16	2.24	1543967	2.24	up	up	correct
IPW.US	iPower Inc.	20260226	2.04	2.2	2	2.16	113815	2.16	up	up	correct
IPWR.US	Ideal Power Inc	20260226	3.47	3.909	3.47	3.69	296100	3.69	up	up	correct
IQ.US	iQIYI Inc	20260226	1.73	1.75	1.64	1.71	26077119	1.71	down	down	correct
IRDM.US	Iridium Communications Inc	20260226	23.68	23.74	22.42	22.49	1673300	22.49	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20260226	43.95	45.23	42.62	44.24	26661500	44.24	up	up	correct
IRIX.US	IRIDEX Corporation	20260226	1.52	1.54	1.44	1.46	43417	1.46	down	down	correct
IRMD.US	IRadimed Corporation	20260226	100.56	103.15	100.06	102.42	40770	102.42	up	up	correct
IROQ.US	IF Bancorp Inc	20260226	27.77	27.775	27.75	27.775	2071	27.775	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260226	137.25	140.67	136.01	140.18	390100	140.18	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260226	3.49	3.74	3.46	3.66	6766335	3.66	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260226	0.28	0.28	0.25	0.275	292082	0.275	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260226	508.67	511.88	501.4	506.88	1570300	506.88	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260226	25.3	25.92	24.2201	25.9	296014	25.9	up	down	incorrect
ISTR.US	Investar Holding Corporation	20260226	29.22	29.63	28.86	29.15	104715	29.15	down	up	incorrect
ITIC.US	Investors Title Company	20260226	231.24	233.86	227.43	231.37	8922	231.37	up	down	incorrect
ITRI.US	Itron Inc	20260226	97.77	98.06	95.05	96.08	960300	96.08	down	down	correct
ITRM.US	Iterum Therapeutics plc	20260226	0.234	0.243	0.229	0.236	300600	0.236	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260226	47.5	48.43	46.7	48.065	87689	48.065	up	up	correct
IVA.US	Inventiva S.A	20260226	6.85	6.85	6.36	6.55	356967	6.55	down	up	incorrect
IZEA.US	IZEA Worldwide Inc	20260226	3.47	3.515	3.3925	3.43	42256	3.43	down	up	incorrect
JACK.US	Jack in the Box Inc	20260226	16.87	17.43	16.8117	17.28	523389	17.28	up	down	incorrect
JAGX.US	Jaguar Health Inc	20260226	0.88	0.88	0.747	0.854	376900	0.854	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260226	22.38	23.25	21.94	22.17	187985	21.92	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260226	13.7	13.86	13.47	13.8	724300	13.8	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260226	195.07	198	188.3	188.97	1851100	188.97	down	down	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260226	220.32	230.32	216.08	228.22	886200	228.22	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260226	5.67	5.85	5.63	5.8	13961400	5.8	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260226	81.99	82.69	80.7224	81	69945	81	down	down	correct
JD.US	JD.com Inc	20260226	26.815	27.06	26.675	26.98	9675500	26.98	up	down	incorrect
JFIN.US	Jiayin Group Inc	20260226	6.64	6.66	6.515	6.62	31979	6.62	down	up	incorrect
JFU.US	9F Inc	20260226	4.38	4.62	4.36	4.36	1300	4.36	down	up	incorrect
JG.US	Aurora Mobile Limited	20260226	7.56	7.56	7.3	7.55	2921	7.55	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20260226	86.24	86.33	83.76	85.11	299700	85.11	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260226	157.57	162.14	157.39	161.08	1134700	160.4966	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260226	51.29	51.655	49.935	51.16	52722	51.16	down	down	correct
JPM.US	PM	20260226	18.64	18.66	18.55	18.56	6	18.56	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260226	3.26	3.31	3.24	3.26	16321	3.26
JRVR.US	James River Group Holdings Ltd	20260226	6.68	6.95	6.68	6.94	269724	6.9292	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260226	19.51	19.59	19.5	19.5577	5063	19.1721	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260226	1.41	1.41	1.355	1.37	119600	1.37	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260226	0.023	0.0232	0.0226	0.023	18304	0.023
JVA.US	Coffee Holding Co. Inc	20260226	3.12	3.1685	3.055	3.15	51414	3.15	up	up	correct
JWEL.US	Jowell Global Ltd	20260226	2.32	2.32	2.32	2.32	0	2.32
JYNT.US	The Joint Corp	20260226	9.24	9.37	9.06	9.18	32344	9.18	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20260226	1.259	1.32	1.16	1.19	282956	1.19	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260226	0.4064	0.41	0.3602	0.38	403333	0.38	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260226	130.79	131.5	128.14	131.06	229800	131.06	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260226	15.76	15.89	15.26	15.76	449767	15.76
KARO.US	Karooooo Ltd	20260226	46.08	47.4289	46	47.14	44182	47.14	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260226	0.0333	0.0333	0.0242	0.033	397507	0.033	down	down	correct
KBNT.US	Kubient Inc	20260226	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260226	12.63	12.785	12.36	12.6	863000	12.6	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260226	30.34	30.73	30.05	30.33	15557900	30.33	down	down	correct
KE.US	Kimball Electronics Inc	20260226	26.6	26.705	25.52	25.89	129262	25.89	down	down	correct
KELYA.US	Kelly Services Inc	20260226	9.56	9.72	9.405	9.64	411837	9.64	up	down	incorrect
KELYB.US	Kelly Services Inc	20260226	15.04	16.24	15.04	15.15	9218	15.15	up	down	incorrect
KEQU.US	Kewaunee Scientific Corporation	20260226	41	41.6	40.8277	41	3442	41
KFFB.US	Kentucky First Federal Bancorp	20260226	4.725	4.725	4.725	4.725	2185	4.725
KFRC.US	Kforce Inc	20260226	26.13	27.56	26.03	26.79	385600	26.4049	up	up	correct
KHC.US	The Kraft Heinz Company	20260226	24.69	24.77	24.285	24.57	12166500	24.1644	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260226	16.78	17.87	16.735	17.79	150380	17.79	up	up	correct
KINS.US	Kingstone Companies Inc	20260226	16.71	16.86	16.4	16.81	56862	16.81	up	up	correct
KLAC.US	KLA Corporation	20260226	1545.11	1555	1468.8101	1524.3101	1184000	1524.3101	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260226	0.0001	0.0001	0.0001	0.0001	450	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260226	72.66	72.78	68.63	70.73	635400	70.73	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20260226	1.3	1.36	1.27	1.35	247603	1.35	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260226	2.35	2.5	2.241	2.46	118406	2.46	up	up	correct
KMDA.US	Kamada Ltd	20260226	8.99	9.06	8.7501	8.91	65185	8.91	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20260226	1.01	1.025	1.01	1.01	58966	1.01
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260226	42.73	44.3	42.425	43.49	814300	43.49	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260226	375.66	384.62	374.68	382.46	238600	382.46	up	up	correct
KOD.US	Kodiak Sciences Inc	20260226	27.53	28.285	26.27	27.98	576062	27.98	up	up	correct
KOPN.US	Kopin Corporation	20260226	2.36	2.36	2.25	2.32	1781637	2.32	down	down	correct
KOSS.US	Koss Corporation	20260226	4.18	4.22	4.08	4.08	17500	4.08	down	up	incorrect
KPLT.US	Katapult Holdings Inc	20260226	6.47	6.72	6.21	6.4	48916	6.4	down	up	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260226	0.0041	0.0041	0.0035	0.004	8200	0.004	down	up	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20260226	2.02	2.13	2.01	2.1	27200	2.1	up	down	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20260226	10.09	10.11	9.16	9.35	576151	9.35	down	up	incorrect
KRKR.US	36Kr Holdings Inc	20260226	3.56	3.68	3.505	3.505	1177	3.505	down	down	correct
KRMD.US	Repro Med Systems Inc	20260226	4.92	4.98	4.9	4.95	56101	4.95	up	up	correct
KRNT.US	Kornit Digital Ltd	20260226	15.69	15.94	15.26	15.6	251292	15.6	down	down	correct
KRNY.US	Kearny Financial Corp	20260226	7.97	8.12	7.86	7.98	242606	7.98	up	up	correct
KROS.US	Keros Therapeutics Inc	20260226	15.2	15.2	14.605	15.03	291256	15.03	down	down	correct
KRT.US	Karat Packaging Inc	20260226	24.78	25.08	24.515	24.89	78490	24.89	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260226	70.07	72.08	68.815	70.97	146706	70.97	up	up	correct
KRYS.US	Krystal Biotech Inc	20260226	272.88	277.033	266.96	276.36	215400	276.36	up	up	correct
KTCC.US	Key Tronic Corporation	20260226	3.09	3.09	2.93	2.98	17872	2.98	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260226	87.94	92.44	86.64	92.14	2605000	92.14	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20260226	0.835	0.868	0.804	0.838	74500	0.838	up	up	correct
KURA.US	Kura Oncology Inc	20260226	8.58	8.68	8.34	8.65	1184725	8.65	up	up	correct
KVHI.US	KVH Industries Inc	20260226	5.99	6.2106	5.99	6.01	38269	6.01	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260226	0.589	0.61	0.578	0.608	14073	9.12	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260226	86	95.9	83.735	95.03	1396700	95.03	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260226	7.37	8.85	7.31	8.85	405800	8.85	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260226	6.76	6.83	6.65	6.7	21623	6.7	down	down	correct
LAKE.US	Lakeland Industries Inc	20260226	9.5	9.51	9.25	9.42	36705	9.42	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260226	135.74	138.7	134.22	135.71	803200	135.71	down	up	incorrect
LAND.US	Gladstone Land Corporation	20260226	12.44	12.52	12.06	12.42	1039400	12.42	down	down	correct
LANDO.US	Gladstone Land Corporation	20260226	20.15	20.22	20.05	20.2	8100	20.2	up	up	correct
LARAX.US	LARAX	20260226	8.43	8.43	8.43	8.43	0	8.369
LARK.US	Landmark Bancorp Inc	20260226	28.45	28.5	28.3	28.32	7200	28.32	down	down	correct
LASR.US	nLIGHT Inc	20260226	60.515	62.98	58.81	62.95	2453000	62.95	up	up	correct
LAUR.US	Laureate Education Inc	20260226	34.12	34.49	33.87	33.98	923000	33.98	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260226	52.97	53.48	52.71	52.95	98350	52.95	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260226	52.72	53.62	52.68	53.08	753400	53.08	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20260226	23.92	24.1	23.92	24.09	4300	24.09	up	up	correct
LBTYA.US	Liberty Global plc	20260226	12.81	12.82	12.52	12.52	2334976	12.52	down	down	correct
LBTYB.US	Liberty Global plc	20260226	12.87	12.87	12.81	12.81	1200	12.81	down	down	correct
LBTYK.US	Liberty Global plc	20260226	12.42	12.43	12.14	12.14	892505	12.14	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260226	30.45	30.53	30.28	30.522	27300	30.522	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260226	10.24	10.7	10.15	10.59	7613200	10.59	up	up	correct
LCNB.US	LCNB Corp	20260226	17.59	17.64	17.4001	17.555	20707	17.3277	down	down	correct
LCRDX.US	LCRDX	20260226	8.43	8.43	8.43	8.43	0	8.3635
LCRUX.US	LCRUX	20260226	8.43	8.43	8.43	8.43	0	8.369
LCUT.US	Lifetime Brands Inc	20260226	3.36	3.38	3.32	3.35	10242	3.35	down	down	correct
LE.US	Lands' End Inc	20260226	16.87	17.75	16.75	17.45	233754	17.45	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260226	295.33	295.33	280	285.16	297400	285.16	down	down	correct
LEDS.US	SemiLEDs Corporation	20260226	1.56	1.56	1.52	1.52	3605	1.52	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260226	8.72	9.2	8.34	8.68	123001	8.68	down	down	correct
LEGH.US	Legacy Housing Corporation	20260226	22	22.39	21.7	22.31	92061	22.31	up	up	correct
LEGN.US	Legend Biotech Corporation	20260226	19.9	19.9	18.97	19.28	1727100	19.28	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260226	46.01	46.01	46.01	46.01	0	46.01
LESL.US	Leslie's Inc	20260226	1.07	1.16	1.0244	1.08	84886	1.08	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260226	0.7	0.729	0.68	0.719	78600	0.719	up	up	correct
LFMD.US	LifeMD Inc	20260226	2.76	2.875	2.7	2.78	663034	2.78	up	down	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260226	22.69	22.79	22.35	22.79	5000	22.79	up	down	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20260226	6.98	7.135	6.74	6.96	10746740	6.96	down	up	incorrect
LFUS.US	Littelfuse Inc	20260226	375.57	377.44	356.72	362.48	278400	362.48	down	up	incorrect
LFVN.US	LifeVantage Corporation	20260226	4.69	4.835	4.54	4.68	113500	4.6347	down	up	incorrect
LGHL.US	Lion Group Holding Ltd	20260226	1.39	1.55	1.25	1.35	329157	1.35	down	down	correct
LGIH.US	LGI Homes Inc	20260226	50.79	52.22	50.79	51.96	309400	51.96	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260226	191.03	199.06	178.72	196.17	256600	196.17	up	up	correct
LGO.US	Largo Resources Ltd	20260226	1.6	1.66	1.54	1.62	1382399	1.62	up	up	correct
LGVN.US	Longeveron Inc	20260226	0.548	0.592	0.526	0.58	1095400	0.58	up	up	correct
LI.US	Li Auto Inc	20260226	17.521	17.92	17.42	17.9	3644200	17.9	up	up	correct
LIDR.US	Aeye Inc	20260226	1.66	1.715	1.645	1.7	315128	1.7	up	up	correct
LIDRW.US	AEye Inc	20260226	0.075	0.08	0.0601	0.07	22148	0.07	down	down	correct
LIFE.US	aTyr Pharma Inc	20260226	12.24	12.3	11.25	12.28	430000	12.28	up	up	correct
LILA.US	Liberty Latin America Ltd	20260226	7.73	7.84	7.69	7.76	285001	7.76	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260226	7.83	7.92	7.75	7.84	866746	7.84	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260226	34.68	35.35	34.4	34.52	794200	34.52	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260226	20.16	20.98	19.4	20.23	809000	20.23	up	up	correct
LINK.US	Interlink Electronics Inc	20260226	3.16	3.39	3.16	3.37	17400	3.37	up	up	correct
LIQT.US	LiqTech International Inc	20260226	1.88	1.88	1.535	1.8	16730	1.8	down	down	correct
LITE.US	Lumentum Holdings Inc	20260226	717.285	728.2	662	677	5468000	677	down	up	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20260226	3.08	3.25	3.07	3.19	217800	3.19	up	down	incorrect
LIVE.US	Live Ventures Incorporated	20260226	15.6	15.6	14.74	15	2400	15	down	up	incorrect
LIVN.US	LivaNova PLC	20260226	70.51	71.92	69.14	71	1179700	71	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20260226	3.09	3.09	2.85	2.91	35347	2.91	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260226	59.41	60.295	59.13	60.04	148563	60.04	up	up	correct
LKQ.US	LKQ Corporation	20260226	32.85	33	32.25	32.63	1676500	32.3137	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260226	102	115.33	101.9191	113.69	1266630	113.4277	up	up	correct
LMB.US	Limbach Holdings Inc	20260226	93.46	99.525	91.976	97.92	216703	97.92	up	up	correct
LMFA.US	LM Funding America Inc	20260226	0.36	0.383	0.351	0.38	142900	0.38	up	up	correct
LMNR.US	Limoneira Company	20260226	14.27	14.315	13.9	14.04	53473	14.04	down	down	correct
LNSR.US	LENSAR Inc	20260226	11.93	12.05	11.69	11.86	32577	11.86	down	down	correct
LNT.US	Alliant Energy Corporation	20260226	71.55	71.875	71	71.45	7931087	71.45	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260226	75.71	80.91	74.604	75.43	2192000	75.43	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260226	4.47	4.47	4.42	4.45	5339	4.45	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260226	40	40.5	38.67	39.36	224400	39.3277	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20260226	10.88	11.19	10.87	11.14	127807	11.14	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260226	7.95	8	7.95	7.98	116300	7.98	up	up	correct
LOGI.US	Logitech International S.A	20260226	93	93.44	91.27	92.71	969500	92.71	down	down	correct
LOOP.US	Loop Industries Inc	20260226	1.33	1.33	1.3	1.3	12631	1.3	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260226	158.59	162.1	158.57	159.85	240800	159.85	up	down	incorrect
LOVE.US	The Lovesac Company	20260226	13.07	13.41	13.07	13.37	95296	13.37	up	down	incorrect
LPCN.US	Lipocine Inc	20260226	9.52	10.11	9.2065	10	267200	10	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20260226	318.5	323.86	316.11	319.55	1243900	319.2435	up	down	incorrect
LPRO.US	Open Lending Corporation	20260226	1.38	1.47	1.38	1.45	245574	1.45	up	down	incorrect
LPSN.US	LivePerson Inc	20260226	2.79	2.97	2.79	2.9	75700	2.9	up	up	correct
LPTH.US	LightPath Technologies Inc	20260226	11.61	11.61	10.53	11.14	2657500	11.14	down	down	correct
LQDA.US	Liquidia Corporation	20260226	30.32	31	29.12	30.79	2142800	30.79	up	up	correct
LQDT.US	Liquidity Services Inc	20260226	31.34	31.619	31.08	31.42	103492	31.42	up	up	correct
LRCX.US	Lam Research Corporation	20260226	246.03	248.5	230.7	239.07	10700300	238.7839	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20260226	5.4	5.76	5.2	5.52	12955610	5.52	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260226	15.4	15.55	15.4	15.5	16351	15.5	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260226	100.35	100.75	95.82	97.25	1625100	97.25	down	down	correct
LSTR.US	Landstar System Inc	20260226	145.38	158.63	144.99	157.58	1018300	157.58	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260226	11.95	11.95	11.95	11.95	0	11.95
LTBR.US	Lightbridge Corporation	20260226	13.77	14	13.1	13.87	787000	13.87	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260226	11.07	11.07	11.07	11.07	0	11.07
LTCH.US	Latch Inc	20260226	0.168	0.259	0.168	0.22	84000	0.22	up	up	correct
LTIFX.US	LTIFX	20260226	12.13	12.13	12.13	12.13	0	12.13
LTRN.US	Lantern Pharma Inc	20260226	2.84	3	2.76	2.84	133645	2.84
LTRX.US	Lantronix Inc	20260226	6.08	6.22	5.9	6.19	324491	6.19	up	up	correct
LTRYW.US	Lottery Com	20260226	0.0099	0.0099	0.0085	0.0087	34026	0.0087	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260226	1.45	1.495	1.438	1.47	1152225	1.47	up	up	correct
LULU.US	Lululemon Athletica Inc	20260226	184.66	188.42	184	186.1	1812300	186.1	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260226	1.5	1.5	1.5	1.5	0	1.5
LUNG.US	Pulmonx Corporation	20260226	1.64	1.68	1.535	1.64	493924	1.64
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260226	14.6401	15.295	14.6401	15.16	10281	15.16	up	up	correct
LVO.US	LiveOne Inc	20260226	5.75	5.75	5.31	5.49	57572	5.49	down	down	correct
LWAY.US	Lifeway Foods Inc	20260226	22.57	22.71	22.22	22.29	22228	22.29	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260226	4.56	4.68	4.3114	4.48	1768436	4.48	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260226	2.91	3.02	2.9007	3.01	1213579	3.01	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260226	0.23	0.249	0.222	0.224	128200	0.224	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260226	1.48	1.53	1.4201	1.5	1916219	1.5	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260226	23.64	23.6464	22.275	23.01	75623	23.01	down	down	correct
LYFT.US	Lyft Inc	20260226	13.49	14.14	13.48	14.1	16320735	14.1	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260226	1.37	1.46	1.12	1.12	124382	1.12	down	down	correct
LYTS.US	LSI Industries Inc	20260226	22.05	22.16	20.33	20.92	471017	20.92	down	down	correct
LZ.US	LegalZoom.com Inc	20260226	6.63	7.165	6.63	7.01	3814900	7.01	up	up	correct
MANH.US	Manhattan Associates Inc	20260226	135.29	140.16	133	139.61	776600	139.61	up	up	correct
MAPS.US	WM Technology Inc	20260226	0.6585	0.6655	0.64	0.6483	966683	0.6483	down	down	correct
MAPSW.US	WM Technology Inc	20260226	0.0062	0.0077	0.0062	0.007	2844	0.007	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260226	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260226	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260226	349.37	354.46	347.85	350.57	1471700	350.57	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260226	8.43	8.65	8.14	8.45	51112000	8.45	up	up	correct
MARK.US	Remark Holdings Inc	20260226	0.001	0.001	0.001	0.001	208	0.001
MARPS.US	Marine Petroleum Trust	20260226	4.56	4.75	4.52	4.62	40100	4.518	up	up	correct
MASI.US	Masimo Corporation	20260226	175.28	175.43	175.14	175.22	2052700	175.22	down	down	correct
MASS.US	908 Devices Inc	20260226	6.81	6.99	6.75	6.96	133326	6.96	up	up	correct
MAT.US	Mattel Inc	20260226	16.94	17.31	16.93	17.08	5767000	17.08	up	up	correct
MATW.US	Matthews International Corporation	20260226	26.49	26.94	26.35	26.77	126890	26.77	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20260226	2.64	2.68	2.51	2.68	109383	2.68	up	down	incorrect
MAYS.US	J.W. Mays Inc	20260226	47	47	45.52	45.52	2793	45.52	down	up	incorrect
MBCN.US	Middlefield Banc Corp	20260226	34.84	35.02	34.48	34.92	42390	34.92	up	down	incorrect
MBIN.US	Merchants Bancorp	20260226	43.33	44.29	43	43.96	222107	43.8456	up	up	correct
MBINN.US	Merchants Bancorp	20260226	20.16	20.4	20.16	20.34	46400	19.9641	up	up	correct
MBIO.US	Mustang Bio Inc	20260226	1.015	1.04	1	1.03	18520	1.03	up	up	correct
MBOT.US	Microbot Medical Inc	20260226	2.54	2.57	2.44	2.56	1511440	2.56	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260226	2.55	2.62	2.37	2.41	169351	2.41	down	down	correct
MBUU.US	Malibu Boats Inc	20260226	29.75	30.22	29.3	30.18	191051	30.18	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20260226	53.5	54.56	52.51	53.31	87693	52.9096	down	up	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260226	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260226	29.04	29.37	28.57	28.85	67400	28.85	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260226	22.54	22.9	22.33	22.64	155297	22.64	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260226	75.74	75.96	73.63	74.97	9959400	74.97	down	down	correct
MCHX.US	Marchex Inc	20260226	1.51	1.54	1.46	1.4808	8904	1.4808	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260226	8.89	9.1791	8.53	8.88	31051	8.88	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260226	96.03	97.14	94.81	97.14	89199	96.8368	up	up	correct
MDB.US	MongoDB Inc	20260226	321.85	338.515	318.25	336.61	2242600	336.61	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260226	437.2	448.13	430	445.85	337900	445.85	up	up	correct
MDIA.US	MediaCo Holding Inc	20260226	0.6101	0.6299	0.5901	0.6199	10968	0.6199	up	up	correct
MDLZ.US	Mondelez International Inc	20260226	60.38	60.38	59.63	59.94	10716600	59.94	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20260226	11.55	11.55	11.044	11.2	11180	11.2	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260226	4.25	4.5	4.25	4.5	216300	4.5	up	up	correct
MDWD.US	MediWound Ltd	20260226	17.8	17.85	17.27	17.52	72295	17.52	down	up	incorrect
MDXG.US	MiMedx Group Inc	20260226	5.24	5.42	4.8	4.94	2600000	4.94	down	up	incorrect
MDXH.US	MDxHealth SA American Depositary Shares	20260226	3.51	3.75	3.5	3.55	343600	3.55	up	down	incorrect
MEDP.US	Medpace Holdings Inc	20260226	440.48	453.375	438.08	447.09	307600	447.09	up	up	correct
MELI.US	MercadoLibre Inc	20260226	1791	1796	1731.26	1740.88	1089704	1740.88	down	up	incorrect
MEOH.US	Methanex Corporation	20260226	48.15	48.74	47.18	48.46	507100	48.46	up	down	incorrect
MERC.US	Mercer International Inc	20260226	1.89	1.89	1.795	1.84	361720	1.84	down	down	correct
MESO.US	Mesoblast Limited	20260226	17.15	17.25	16.36	16.92	206261	16.92	down	down	correct
METC.US	Ramaco Resources Inc	20260226	16.25	17	14.12	14.93	6011300	14.93	down	down	correct
MFIN.US	Medallion Financial Corp	20260226	10.23	10.31	10.135	10.16	28129	10.16	down	down	correct
MGEE.US	MGE Energy Inc	20260226	81.87	82.94	81.42	82.355	128284	81.88	up	up	correct
MGNI.US	Magnite Inc	20260226	12.44	13.68	12.22	13.48	7480800	13.48	up	up	correct
MGNX.US	MacroGenics Inc	20260226	1.92	2.005	1.89	1.98	605981	1.98	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20260226	20.4	20.4	19.25	19.78	737286	19.6494	down	up	incorrect
MGRC.US	McGrath RentCorp	20260226	115.69	119	113.11	114.93	266753	114.93	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20260226	7.81	7.845	7.485	7.66	235495	7.66	down	down	correct
MGYR.US	Magyar Bancorp Inc	20260226	18.08	18.35	17.5	17.7727	10858	17.7727	down	down	correct
MIDD.US	The Middleby Corporation	20260226	152.67	168.85	152.67	167	1159900	167	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260226	3.2	3.37	3	3.17	46752	3.17	down	down	correct
MIND.US	MIND Technology Inc	20260226	7.9	8.07	7.74	8.06	52678	8.06	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260226	96.53	100.19	90.26	92.19	2176200	92.19	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260226	1.72	1.74	1.69	1.72	1177000	1.72
MITK.US	Mitek Systems Inc	20260226	14.74	15.15	14.635	14.67	1250569	14.67	down	down	correct
MKSI.US	MKS Instruments Inc	20260226	255.01	256.77	238.88	244.68	2139500	244.68	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260226	14.26	14.879	14.2	14.62	7100	14.62	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260226	180.6	187	180.6	184.87	468600	184.87	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260226	95.59	96.135	93.8	95.56	94580	95.4	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260226	10.49	10.5	10.49	10.5	6320	10.5	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260226	11.705	11.705	11.705	11.705	0	11.705
MLCO.US	Melco Resorts & Entertainment Limited	20260226	5.85	6	5.8	5.95	3288900	5.95	up	up	correct
MLKN.US	MillerKnoll Inc	20260226	20.87	21.24	20.74	20.83	352259	20.6425	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20260226	2.85	2.98	2.79	2.88	11991	2.88	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20260226	78.28	80.61	76.68	78.02	1018900	78.02	down	up	incorrect
MMYT.US	MakeMyTrip Limited	20260226	57.54	58.18	57.03	57.98	561200	57.98	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260226	1.19	1.22	1.19	1.2	29564	1.2	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260226	74.99	79.125	73.77	75.6	2103600	75.6	up	up	correct
MNKD.US	MannKind Corporation	20260226	3.7	3.72	2.94	3.24	33343500	3.24	down	down	correct
MNOV.US	MediciNova Inc	20260226	1.505	1.5743	1.5	1.52	23063	1.52	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260226	55.98	57.15	52.82	54.655	168000	54.655	down	down	correct
MNRO.US	Monro Inc	20260226	22.19	22.65	21.3799	21.63	867316	21.63	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260226	22.76	23.02	22.7	22.9	268911	22.9	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260226	24.72	25.025	24.56	25.025	500	24.5593	up	up	correct
MNST.US	Monster Beverage Corporation	20260226	85.76	86.8	85.41	86.66	9480700	86.66	up	up	correct
MNTK.US	Montauk Renewables Inc	20260226	1.58	1.605	1.55	1.58	158087	1.58
MNTS.US	Momentus Inc	20260226	4.92	5.09	4.65	4.76	330600	4.76	down	down	correct
MNTSW.US	Momentus Inc	20260226	0.0147	0.0148	0.011	0.0127	53119	0.0127	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260226	4.995	5.11	4.88	4.88	3600	4.88	down	down	correct
MOMO.US	Momo Inc	20260226	6.58	6.69	6.45	6.52	991684	6.52	down	up	incorrect
MORN.US	Morningstar Inc	20260226	174.68	183.43	172.92	182.31	879200	182.31	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20260226	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260226	11.94	11.97	11.01	11.51	38106	11.51	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260226	10.73	10.73	10.24	10.35	65488	10.35	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20260226	33.54	34.075	33.04	33.38	74090	33.38	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260226	1237.2	1239.7	1152.78	1180.13	644500	1180.13	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260226	3.9	3.995	3.845	3.92	5190900	3.92	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260226	0.598	0.619	0.562	0.597	16000	0.597	down	down	correct
MRAM.US	Everspin Technologies Inc	20260226	11.405	11.425	10.86	11.2	273218	11.2	down	down	correct
MRBK.US	Meridian Corporation	20260226	19.97	20.3099	19.9	19.96	72731	19.96	down	down	correct
MRCC.US	Monroe Capital Corporation	20260226	6.16	6.215	6.07	6.11	77788	6.11	down	down	correct
MRCY.US	Mercury Systems Inc	20260226	89.65	90.63	86.7	89.58	454800	89.58	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260226	0.385	0.386	0.3622	0.386	2290856	0.386	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260226	1.55	1.63	1.5001	1.58	201447	1.58	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260226	1.39	1.45	1.34	1.4459	15302	1.4459	up	up	correct
MRNA.US	Moderna Inc	20260226	51.43	52.81	50.62	51.71	5761900	51.71	up	up	correct
MRTN.US	Marten Transport Ltd	20260226	13.16	13.74	13.16	13.55	749992	13.55	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260226	3.58	3.81	3.475	3.56	3844809	3.56	down	up	incorrect
MRVL.US	Marvell Technology Inc	20260226	81.11	81.63	77.15	79.29	12326500	79.29	down	up	incorrect
MS.US	PO	20260226	18.09	18.14	18.05	18.12	21	18.12	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20260226	23	23.37	22.69	23.03	95729	23.03	up	down	incorrect
MSEX.US	Middlesex Water Company	20260226	54.61	54.94	53.66	53.69	147684	53.69	down	down	correct
MSFT.US	Microsoft Corporation	20260226	404.71	407.49	398.74	401.72	34405900	401.72	down	down	correct
MSGM.US	Motorsport Games Inc	20260226	3.54	3.75	3.4	3.7	79200	3.7	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260226	133.7	135.75	128.64	133.4	18110800	133.4	down	down	correct
MTC.US	Mmtec Inc	20260226	4.72	4.99	4.507	4.65	33900	4.65	down	down	correct
MTCH.US	Match Group Inc	20260226	31.51	32.235	31.46	32.22	2630800	32.22	up	up	correct
MTEX.US	Mannatech Incorporated	20260226	7.02	7.035	6.9496	7.035	3224	7.035	up	up	correct
MTLS.US	Materialise NV	20260226	5.25	5.34	5.25	5.33	75116	5.33	up	up	correct
MTRX.US	Matrix Service Company	20260226	11.4	11.72	11.035	11.24	147508	11.24	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260226	253.3	254.6	239.23	247.11	1379100	247.11	down	down	correct
MU.US	Micron Technology Inc	20260226	424.84	434	401.96	415.56	35433500	415.56	down	down	correct
MVBF.US	MVB Financial Corp	20260226	27.91	28.35	27.785	28.08	29262	27.91	up	up	correct
MVIS.US	MicroVision Inc	20260226	0.84	0.86	0.8	0.83	4578400	0.83	down	down	correct
MVST.US	Microvast Holdings Inc	20260226	2.34	2.405	2.29	2.37	2487377	2.37	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260226	0.0658	0.0658	0.0428	0.05	140010	0.05	down	down	correct
MXCT.US	MaxCyte Inc.	20260226	0.8049	0.8298	0.7455	0.7926	1041206	0.7926	down	down	correct
MYFW.US	First Western Financial Inc	20260226	26	26	25.46	25.49	7319	25.49	down	down	correct
MYGN.US	Myriad Genetics Inc	20260226	4.82	5.02	4.7101	4.86	1509374	4.86	up	down	incorrect
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20260226	0.6056	0.74	0.59	0.7368	324686	0.7368	up	down	incorrect
MYPS.US	Playstudios Inc	20260226	0.5167	0.5186	0.488	0.5092	115057	0.5092	down	up	incorrect
MYPSW.US	MYPSW	20260226	0.007	0.007	0.007	0.007	0	0.007
MYRG.US	MYR Group Inc	20260226	290.87	290.87	261	272.47	635100	272.47	down	down	correct
MYSZ.US	My Size Inc	20260226	0.534	0.55	0.532	0.534	24400	0.534
NAII.US	Natural Alternatives International Inc	20260226	2.86	2.93	2.76	2.76	7357	2.76	down	down	correct
NATH.US	Nathan's Famous Inc	20260226	101.01	101.01	100.62	100.77	32947	100.77	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260226	27.5	27.95	26.86	27.5	131400	27.5
NAUT.US	Nautilus Biotechnology Inc	20260226	3.02	3.02	2.2637	2.42	309434	2.42	down	down	correct
NAVI.US	Navient Corporation	20260226	8.93	9.05	8.805	8.99	952952	8.822	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260226	131.24	132.2	128.93	130.64	833300	130.64	down	up	incorrect
NBN.US	Northeast Bank	20260226	114.75	115.99	112.89	115.86	121580	115.86	up	down	incorrect
NBST.US	Newbury Street Acquisition Corporation	20260226	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260226	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260226	45.4	45.74	43.695	44.45	281444	44.065	down	up	incorrect
NBTX.US	Nanobiotix S.A	20260226	26.32	28	25.98	27.51	34826	27.51	up	down	incorrect
NCMI.US	National CineMedia Inc	20260226	3.42	3.59	3.41	3.51	554232	3.4803	up	up	correct
NCNA.US	NuCana plc	20260226	2.16	2.23	2.12	2.19	20600	2.19	up	up	correct
NCNO.US	nCino Inc	20260226	15.88	16.67	15.72	16.63	1767200	16.63	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260226	39.28	41.7299	39.28	40.06	7375	40.06	up	up	correct
NCTY.US	The9 Limited	20260226	5.79	6.04	5.55	5.55	7100	5.55	down	down	correct
NDAQ.US	Nasdaq Inc	20260226	85.54	89.03	85.5	88.59	8283000	88.59	up	up	correct
NDLS.US	Noodles & Company	20260226	5.38	5.65	5.26	5.58	43161	5.58	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260226	4.2	5.94	3.51	3.92	4463300	3.92	down	down	correct
NDSN.US	Nordson Corporation	20260226	292.12	293.56	288.49	292.62	311000	292.62	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260226	24.62	24.79	24.36	24.52	33938	24.52	down	down	correct
NEGG.US	Newegg Commerce Inc	20260226	47.75	48	46.15	47.73	33800	47.73	down	down	correct
NEO.US	NeoGenomics Inc	20260226	9.83	10.23	9.81	10.17	1890400	10.17	up	up	correct
NEOG.US	Neogen Corporation	20260226	11.28	11.42	11.07	11.32	1823600	11.32	up	up	correct
NEON.US	Neonode Inc	20260226	1.88	1.95	1.81	1.89	216400	1.89	up	down	incorrect
NEPH.US	Nephros Inc	20260226	4.13	4.13	3.9285	4	10141	4	down	up	incorrect
NERV.US	Minerva Neurosciences Inc	20260226	6.23	6.34	6.112	6.23	30300	6.23
NESR.US	National Energy Services Reunited Corp	20260226	25.555	25.655	24.84	25.14	1308100	25.14	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20260226	12.88	12.97	12.57	12.71	99464	12.71	down	down	correct
NEXI.US	NexImmune Inc	20260226	0.0002	0.0002	0.0002	0.0002	0	0.0002
NEXT.US	NextDecade Corporation	20260226	5.24	5.445	5.16	5.23	3924615	5.23	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260226	13.58	13.7	13.34	13.56	149473	13.56	down	down	correct
NFE.US	New Fortress Energy Inc	20260226	1.11	1.17	1.09	1.14	5048794	1.14	up	up	correct
NFLX.US	Netflix Inc	20260226	83.2	86.5	82.8	84.59	85642500	84.59	up	down	incorrect
NHTC.US	Natural Health Trends Corp	20260226	3.3	3.38	3.25	3.28	26900	3.28	down	down	correct
NICE.US	NICE Ltd	20260226	111.43	116.38	109.82	115.9	716400	115.9	up	up	correct
NICHX.US	NICHX	20260226	26.47	26.47	26.47	26.47	0	26.47
NIU.US	Niu Technologies	20260226	3.6	3.69	3.51	3.68	407450	3.68	up	up	correct
NKSH.US	National Bankshares Inc	20260226	38.22	39	38.22	38.305	12329	38.305	up	up	correct
NKTR.US	Nektar Therapeutics	20260226	70	70.99	64.5	65.9	1442400	65.9	down	down	correct
NKTX.US	Nkarta Inc	20260226	2.6	2.65	2.48	2.62	648365	2.62	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260226	7.82	7.83	7.53	7.71	2002346	7.71	down	down	correct
NMIH.US	NMI Holdings Inc	20260226	39.94	40.085	39.56	39.77	543779	39.77	down	down	correct
NMRD.US	Nemaura Medical Inc	20260226	0	0	0	0	0	0
NMRK.US	Newmark Group Inc	20260226	14.85	15.265	14.7925	14.89	1084838	14.8578	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260226	0.729	0.729	0.69	0.6905	90602	0.6905	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260226	7	7.39	7	7.39	355	7.39	up	up	correct
NNBR.US	NN Inc	20260226	1.51	1.52	1.46	1.5	89471	1.5	down	down	correct
NNDM.US	Nano Dimension Ltd	20260226	1.93	1.98	1.9	1.97	1365100	1.97	up	up	correct
NNOX.US	Nano	20260226	2.46	2.4951	2.42	2.48	508044	2.48	up	up	correct
NODK.US	NI Holdings Inc	20260226	13.62	13.62	13.4	13.47	26021	13.47	down	down	correct
NOTV.US	Inotiv Inc	20260226	0.2715	0.2799	0.266	0.2727	220581	0.2727	up	up	correct
NOVT.US	Novanta Inc	20260226	134.93	136.71	131.34	136.64	334100	136.64	up	up	correct
NPCE.US	NeuroPace Inc	20260226	14.77	15.08	14.555	15.02	121264	15.02	up	up	correct
NRC.US	National Research Corporation	20260226	12.98	13.57	12.95	13.44	77783	13.44	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260226	10.32	11.26	9.78	11.07	2368074	11.07	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260226	24.86	25.03	24.24	24.6	169798	24.4382	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20260226	16.03	16.185	15.49	16.11	773200	16.11	up	down	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260226	13.06	13.06	13.06	13.06	0	13.06
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260226	13.27	13.27	13.27	13.27	0	13.27
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20260226	13.27	13.27	13.27	13.27	0	13.27
NRXP.US	NRx Pharmaceuticals Inc	20260226	1.91	1.99	1.855	1.93	460936	1.93	up	down	incorrect
NRXPW.US	NRx Pharmaceuticals Inc	20260226	0.0451	0.0452	0.04	0.04	5134	0.04	down	up	incorrect
NSIT.US	Insight Enterprises Inc	20260226	83.1	84.97	83	84.56	365900	84.56	up	up	correct
NSPR.US	InspireMD Inc	20260226	1.81	1.84	1.81	1.83	4300	1.83	up	up	correct
NSSC.US	Napco Security Technologies Inc	20260226	47.29	47.3	46.19	46.65	270900	46.4855	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260226	9.05	9.52	9.05	9.05	5000	9.05
NTAP.US	NetApp Inc	20260226	103.24	103.24	99	99.14	3817200	99.14	down	down	correct
NTCT.US	NetScout Systems Inc	20260226	29.29	29.89	29.175	29.33	596597	29.33	up	up	correct
NTES.US	NetEase Inc	20260226	113.19	115.45	113	115.44	1153100	115.44	up	up	correct
NTGR.US	NETGEAR Inc	20260226	20.77	20.89	20.215	20.49	330060	20.49	down	down	correct
NTIC.US	Northern Technologies International Corporation	20260226	8.89	9.0422	8.61	8.87	6182	8.87	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260226	14.09	14.3	12.7	14.28	4901600	14.28	up	up	correct
NTNX.US	Nutanix Inc	20260226	42.16	42.4	37.83	39.97	18126000	39.97	down	up	incorrect
NTRA.US	Natera Inc	20260226	212.67	216.64	211.2	216.1	1202700	216.1	up	down	incorrect
NTRB.US	Nutriband Inc. Common Stock	20260226	4.31	4.495	4.2801	4.31	7238	4.31
NTRBW.US	Nutriband Inc. Warrant	20260226	1.35	1.35	1.35	1.35	0	1.35
NTRS.US	Northern Trust Corporation	20260226	146.11	149.44	146	147.59	1224100	146.7672	up	up	correct
NTRSO.US	Northern Trust Corporation	20260226	19.85	19.9	19.81	19.84	39400	19.5407	down	down	correct
NTWK.US	NetSol Technologies Inc	20260226	3.39	3.45	3.3	3.36	10172	3.36	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260226	105.83	105.83	101.82	103.93	458800	103.93	down	down	correct
NUWE.US	Nuwellis Inc	20260226	1.63	1.74	1.6	1.6	54500	1.6	down	down	correct
NVAX.US	Novavax Inc	20260226	9.83	11.97	9.7	11.19	23919400	11.19	up	up	correct
NVCR.US	NovoCure Limited	20260226	13.252	13.94	11.8	13.75	5490830	13.75	up	up	correct
NVDA.US	NVIDIA Corporation	20260226	194.27	194.29	184.315	184.89	360807906	184.88	down	down	correct
NVEC.US	NVE Corporation	20260226	70.51	70.75	68.56	70.37	42300	70.37	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260226	457.18	457.39	426.09	441.77	466600	441.77	down	down	correct
NVNO.US	enVVeno Medical Corp	20260226	10.38	11.42	9.86	10.4	12183	10.4	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260226	0.0031	0.0031	0.0031	0.0031	0	0.0031
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260226	9.82	10.23	9.35	9.51	21190400	9.51	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20260226	1.17	1.2	1.1173	1.18	154125	1.18	up	down	incorrect
NVVEW.US	Nuvve Holding Corp	20260226	0.0117	0.0117	0.0115	0.0115	3021	0.0115	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20260226	12.97	13.14	12.785	12.91	783152	12.91	down	down	correct
NWE.US	NorthWestern Corporation	20260226	69.43	70.13	69.15	69.82	329947	69.1244	up	up	correct
NWFL.US	Norwood Financial Corp	20260226	30.54	30.54	30	30.24	12017	30.24	down	down	correct
NWL.US	Newell Brands Inc	20260226	4.57	4.65	4.49	4.62	4883400	4.55	up	down	incorrect
NWPX.US	Northwest Pipe Company	20260226	75.57	82.7633	75	81.66	166063	81.66	up	up	correct
NWS.US	News Corporation	20260226	26.29	27.13	26.29	26.94	1351034	26.841	up	up	correct
NWSA.US	News Corporation	20260226	23.59	24.41	23.59	24.32	3435200	24.2188	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260226	235.77	236.8	228.07	232.23	3068900	232.23	down	down	correct
NXST.US	Nexstar Media Group Inc	20260226	225	248.64	221.62	246.16	582700	246.16	up	up	correct
NXTC.US	NextCure Inc	20260226	13	13	12.53	13	27100	13
NXTP.US	Nextplay Technologies Inc	20260226	0.0002	0.0002	0.0002	0.0002	1261	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260226	4.375	5.17	4.36	4.7	397909	4.7	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260226	34.1	34.6	33.75	33.95	52300	33.7648	down	down	correct
OCC.US	Optical Cable Corporation	20260226	6.36	6.4	5.83	6.01	114400	6.01	down	down	correct
OCCI.US	OFS Credit Company Inc	20260226	3.05	3.16	2.87	2.93	686700	2.93	down	down	correct
OCCIO.US	OFS Credit Company Inc	20260226	24.992	24.992	24.97	24.97	3300	24.97	down	down	correct
OCFC.US	OceanFirst Financial Corp	20260226	19.15	19.4	18.7	19.04	385675	19.04	down	down	correct
OCG.US	Oriental Culture Holding LTD	20260226	0.7	0.7101	0.66	0.68	352820	0.68	down	down	correct
OCGN.US	Ocugen Inc	20260226	1.82	1.94	1.81	1.87	9875100	1.87	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260226	11.88	11.89	11.48	11.67	803546	11.67	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260226	9.41	9.63	8.91	9.59	8047000	9.59	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260226	193.46	199.56	193.24	198.37	2220800	198.0933	up	up	correct
OESX.US	Orion Energy Systems Inc	20260226	11.87	12.155	11.2501	11.615	49519	11.615	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20260226	15.71	15.71	15.71	15.71	400	15.71
OFIX.US	Orthofix Medical Inc	20260226	13.08	13.54	12.915	13.17	343827	13.17	up	down	incorrect
OFLX.US	Omega Flex Inc	20260226	36.4	37.15	35.94	36.27	43000	36.27	down	down	correct
OFS.US	OFS Capital Corporation	20260226	4.1	4.41	4.0675	4.41	138740	4.41	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260226	23.85	23.85	23.85	23.85	0	23.85
OGI.US	OrganiGram Holdings Inc	20260226	1.42	1.48	1.4	1.46	474410	1.46	up	down	incorrect
OKTA.US	Okta Inc	20260226	73.22	76.45	72.845	75.25	4405200	75.25	up	up	correct
OLB.US	The OLB Group Inc	20260226	0.7486	0.759	0.6626	0.717	1099533	0.717	down	down	correct
OLED.US	Universal Display Corporation	20260226	106.22	107.4	104.12	107.06	518800	107.06	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260226	107.45	109.06	107.29	107.88	781300	107.88	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260226	24.11	24.448	23.57	24.39	796100	24.39	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260226	1.65	1.7	1.64	1.67	851369	1.67	up	up	correct
OM.US	Outset Medical Inc	20260226	3.38	3.67	3.37	3.64	207600	3.64	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260226	127.25	127.31	124.3	125.82	93247	125.82	down	down	correct
OMCL.US	Omnicell Inc	20260226	41.55	42.6	40.84	41.93	722100	41.93	up	up	correct
OMER.US	Omeros Corporation	20260226	11.38	11.58	11.28	11.55	537888	11.55	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260226	1.5	1.55	1.48	1.53	378929	1.53	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260226	0.1281	0.1299	0.11	0.11	31621	0.11	down	down	correct
ON.US	ON Semiconductor Corporation	20260226	69.8	69.83	67.03	68.16	7911200	68.16	down	down	correct
ONB.US	Old National Bancorp	20260226	24.49	24.87	24.09	24.63	4505200	24.4783	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260226	1.1	1.11	1.02	1.07	1594639	1.07	down	down	correct
ONDS.US	Ondas Holdings Inc	20260226	10.15	10.78	9.95	10.45	67386300	10.45	up	up	correct
ONEW.US	OneWater Marine Inc	20260226	11.8	12.225	11.8	12.19	101953	12.19	up	down	incorrect
OPBK.US	OP Bancorp	20260226	13.74	13.9	13.505	13.76	21389	13.76	up	down	incorrect
OPCH.US	Option Care Health Inc	20260226	33.54	33.6	31.83	31.89	3260200	31.89	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260226	5	5.445	5	5.41	53584700	5.41	up	up	correct
OPGN.US	OpGen Inc	20260226	24.4	24.5	18	24.5	1065	24.5	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260226	5.3	5.35	5.26	5.33	38100	5.33	up	up	correct
OPK.US	OPKO Health Inc	20260226	1.19	1.2	1.16	1.2	2144097	1.2	up	down	incorrect
OPRA.US	Opera Limited	20260226	14.4	15.55	14	15.41	3042160	15.41	up	down	incorrect
OPRT.US	Oportun Financial Corporation	20260226	5.47	5.635	5.41	5.46	454552	5.46	down	up	incorrect
OPRX.US	OptimizeRx Corporation	20260226	7.78	8.06	7.68	7.84	274400	7.84	up	up	correct
ORGN.US	Origin Materials Inc	20260226	0.1637	0.178	0.1541	0.1695	3723015	0.1695	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260226	0.0036	0.0037	0.0036	0.0037	28563	0.0037	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20260226	4.1	4.13	3.69	3.7	886830	3.7	down	down	correct
ORGS.US	Orgenesis Inc	20260226	0.55	0.55	0.55	0.55	100	0.55
ORIC.US	ORIC Pharmaceuticals Inc	20260226	13.4	13.67	12.77	13.5	1043095	13.5	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260226	91.77	91.99	90.68	91.33	9822900	91.33	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260226	3.67	3.7391	3.345	3.43	179107	3.43	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20260226	37.22	37.885	36.87	37.38	157070	37.38	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260226	20.32	20.58	19.96	20.22	323569	20.22	down	down	correct
OSIS.US	OSI Systems Inc	20260226	296.8	304.07	285.45	289.92	150500	289.92	down	down	correct
OSPN.US	OneSpan Inc	20260226	11.18	11.38	11.11	11.37	414356	11.2317	up	up	correct
OSS.US	One Stop Systems Inc	20260226	8.98	9.22	8.65	9.13	1314600	9.13	up	up	correct
OSUR.US	OraSure Technologies Inc	20260226	2.51	3.14	2.51	3.08	1047691	3.08	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260226	21.96	22.57	21.425	22.27	1128505	22.217	up	up	correct
OTEX.US	Open Text Corporation	20260226	24.74	25.37	24.69	25.05	2169800	24.7831	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260226	0.4497	0.4548	0.43	0.4333	427786	0.4333	down	down	correct
OTLY.US	Oatly Group AB	20260226	12.18	12.2527	11.892	12.17	27598	12.17	down	down	correct
OTTR.US	Otter Tail Corporation	20260226	85.32	85.66	84.39	85.58	302700	85.58	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260226	44.1	44.8	43.74	44	21944	44	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260226	1.63	1.66	1.57	1.65	767306	1.65	up	up	correct
OVLY.US	Oak Valley Bancorp	20260226	33.17	33.37	32.8	32.9	32582	32.9	down	down	correct
OWSCX.US	OWSCX	20260226	19.39	19.39	19.39	19.39	0	19.39
OXBR.US	Oxbridge Re Holdings Limited	20260226	1.14	1.14	1.11	1.11	10025	1.11	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20260226	8.83	8.95	8.49	8.53	4088600	8.53	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260226	24.11	24.32	24.1	24.32	5000	23.9004	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260226	24.555	24.618	24.5	24.585	9200	24.585	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20260226	1.83	1.83	1.76	1.8	1537410	1.8	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260226	24.16	24.16	24.16	24.16	1500	24.16
OZK.US	Bank OZK	20260226	49.1	49.824	48.5	49.31	732281	49.31	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260226	16.66	16.71	16.66	16.66	10800	16.66
PAA.US	Plains All American Pipeline L.P	20260226	20.29	20.72	20.28	20.62	3030300	20.62	up	up	correct
PAAS.US	Pan American Silver Corp	20260226	64.23	67.55	63.4	67.51	7373700	67.3331	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260226	1.635	1.8	1.63	1.78	4674321	1.78	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260226	21.94	22.245	21.82	22.2	2299128	22.2	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260226	53.41	55.9899	53.395	54.7	307504	54.5744	up	up	correct
PALI.US	Palisade Bio Inc	20260226	1.93	1.93	1.79	1.85	2496100	1.85	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260226	9.07	9.295	8.81	9.27	547516	9.22	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20260226	146.91	151.29	144.81	149.4	12124900	149.4	up	down	incorrect
PASG.US	Passage Bio Inc	20260226	9.55	9.55	8.48	8.66	55200	8.66	down	up	incorrect
PATK.US	Patrick Industries Inc	20260226	129	129.5	124.77	126.6	286100	126.6	down	down	correct
PAVM.US	PAVmed Inc	20260226	10.37	10.97	9.9144	10.21	52404	10.21	down	down	correct
PAX.US	Patria Investments Limited	20260226	13.33	13.685	13.005	13.5	1309520	13.5	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260226	4.775	4.849	4.175	4.27	9779100	4.27	down	down	correct
PAYS.US	PaySign Inc	20260226	3.43	3.7063	3.43	3.67	591227	3.67	up	up	correct
PAYX.US	Paychex Inc	20260226	91.99	94.78	91.56	94.48	5650100	94.48	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260226	14.49	14.69	14.49	14.68	5049	14.68	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260226	13.5	13.5	13.5	13.5	715	13.5
PBLA.US	Panbela Therapeutics Inc	20260226	0.002	0.005	0.002	0.005	284	0.005	up	up	correct
PBYI.US	Puma Biotechnology Inc	20260226	7.68	7.68	7.35	7.6	492816	7.6	down	down	correct
PCAR.US	PACCAR Inc	20260226	125.17	126.06	123.66	124.08	3847000	124.08	down	down	correct
PCB.US	PCB Bancorp	20260226	22.95	23.09	22.48	22.88	18500	22.88	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260226	23.44	23.73	22.03	22.59	2098724	22.59	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260226	2.09	2.29	2.08	2.23	34700	2.23	up	down	incorrect
PCT.US	PureCycle Technologies Inc	20260226	8.86	8.89	8.015	8.12	6460700	8.12	down	up	incorrect
PCTTU.US	PureCycle Technologies Inc	20260226	9.73	9.73	9.73	9.73	0	9.73
PCTTW.US	PureCycle Technologies Inc	20260226	0.211	0.25	0.155	0.19	62330	0.19	down	down	correct
PCTY.US	Paylocity Holding Corporation	20260226	105.77	113.36	105.44	112.62	1576400	112.62	up	up	correct
PCVX.US	Vaxcyte Inc	20260226	61.67	62.73	59.16	60	1986900	60	down	down	correct
PCYO.US	Pure Cycle Corporation	20260226	10.98	11.055	10.795	10.8	22775	10.8	down	down	correct
PDD.US	Pinduoduo Inc	20260226	105.84	106.37	104.57	105.39	5164200	105.39	down	down	correct
PDEX.US	Pro	20260226	42	44.68	40.045	44.68	26242	44.68	up	up	correct
PDFS.US	PDF Solutions Inc	20260226	34.67	34.67	32.86	33.95	278392	33.95	down	down	correct
PDLB.US	PDL Community Bancorp	20260226	16.83	16.88	16.575	16.71	34570	16.71	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20260226	0.7018	0.715	0.6801	0.6993	200789	0.6993	down	down	correct
PDSKX.US	PDSKX	20260226	28.29	28.29	28.29	28.29	0	28.29
PDSRX.US	PDSRX	20260226	28.04	28.04	28.04	28.04	0	28.04
PDSYX.US	PDSYX	20260226	28.7	28.7	28.7	28.7	0	28.7
PEB.US	PH	20260226	18.22	18.27	18.2	18.21	4225	18.21	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260226	39.7	40.01	39.4	39.45	14307	39.234	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260226	33.27	33.685	32.7	33.22	163766	33.22	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260226	39.25	39.66	39.04	39.38	636300	39.38	up	up	correct
PEGA.US	Pegasystems Inc	20260226	44.1	45.41	43.67	45.31	2761200	45.31	up	up	correct
PENN.US	Penn National Gaming Inc	20260226	13.51	14.7	13.26	14.64	14644800	14.64	up	up	correct
PEP.US	PepsiCo Inc	20260226	169.63	170.06	167.16	167.58	7219300	166.0961	down	down	correct
PERI.US	Perion Network Ltd	20260226	8.21	8.58	8.2	8.44	336191	8.44	up	up	correct
PESI.US	Perma	20260226	13.74	14.39	13.585	14.105	216459	14.105	up	up	correct
PETS.US	PetMed Express Inc	20260226	2.77	2.785	2.7102	2.75	57784	2.75	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260226	0.7481	0.7481	0.7	0.7481	800	0.7481
PETZ.US	TDH Holdings Inc	20260226	1.05	1.05	1.041	1.041	1343	1.041	down	down	correct
PFALX.US	PFALX	20260226	7.03	7.03	7.03	7.03	0	6.978
PFBC.US	Preferred Bank	20260226	91.67	92.35	89.07	90.77	59700	90.77	down	down	correct
PFFLX.US	PFFLX	20260226	7.03	7.03	7.03	7.03	0	6.98
PFG.US	Principal Financial Group Inc	20260226	94.99	97.59	94.99	97.5	1741700	96.6307	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260226	55.85	56.655	55.5	56.22	24878	55.595	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260226	7.03	7.03	7.03	7.03	0	6.976
PFLT.US	PennantPark Floating Rate Capital Ltd	20260226	8.42	8.48	8.36	8.45	1011800	8.45	up	up	correct
PFX.US	Phenixfin Corporation	20260226	48.44	48.44	45	47	887	47	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260226	24.08	24.08	24.08	24.08	0	24.08
PGC.US	Peapack	20260226	34.03	34.76	33.71	34.33	94040	34.33	up	up	correct
PGEN.US	Precigen Inc	20260226	3.84	3.85	3.63	3.81	7887500	3.81	down	down	correct
PGNY.US	Progyny Inc	20260226	21.23	22.33	21.03	22.25	1854900	22.25	up	up	correct
PHAR.US	Pharming Group NV	20260226	16.6	16.6	15.785	16.37	23496	16.37	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20260226	13	14.39	12.95	13.56	1799331	13.56	up	down	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20260226	1.06	1.105	1.03	1.07	300928	1.07	up	down	incorrect
PHUN.US	Phunware Inc	20260226	1.77	1.83	1.755	1.83	105800	1.83	up	up	correct
PHVS.US	Pharvaris N.V	20260226	28.01	28.41	27	28	73950	28	down	down	correct
PI.US	Impinj Inc	20260226	124.48	126.65	119.855	122.83	336900	122.83	down	down	correct
PIIVX.US	PIIVX	20260226	49.89	49.89	49.89	49.89	0	49.89
PINC.US	Premier Inc	20260226	20.98	21	20.97	21	500	21	up	up	correct
PKBK.US	Parke Bancorp Inc	20260226	28.75	29.33	28.44	28.75	85308	28.75
PKOH.US	Park	20260226	26.47	26.87	26.04	26.8	15005	26.8	up	down	incorrect
PLAB.US	Photronics Inc	20260226	42.99	43.34	37.53	38.66	2024100	38.66	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260226	15.06	15.67	14.91	15.5	767172	15.5	up	up	correct
PLBC.US	Plumas Bancorp	20260226	52.46	53.21	51.76	52.2	34500	52.2	down	down	correct
PLBY.US	PLBY Group Inc	20260226	2.13	2.17	1.975	1.98	587556	1.98	down	down	correct
PLCE.US	The Children's Place Inc	20260226	4.27	4.38	4.155	4.19	67833	4.19	down	down	correct
PLMR.US	Palomar Holdings Inc	20260226	122.5	124.71	120.52	121.85	317700	121.85	down	down	correct
PLPC.US	Preformed Line Products Company	20260226	259.61	260.73	249.93	260.32	67700	260.32	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260226	1.28	1.3	1.25	1.29	689460	1.29	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260226	19.31	19.63	18.605	19.29	120197	19.29	down	down	correct
PLTK.US	Playtika Holding Corp	20260226	3.33	3.45	3.19	3.4	4352489	3.4	up	up	correct
PLUG.US	Plug Power Inc	20260226	1.86	1.92	1.82	1.91	111220300	1.91	up	up	correct
PLUS.US	ePlus inc	20260226	78.47	79.99	78.42	79.55	140632	79.55	up	up	correct
PLXS.US	Plexus Corp	20260226	206.43	206.43	196.01	199	218500	199	down	down	correct
PMAAX.US	PMAAX	20260226	10.28	10.28	10.28	10.28	0	10.248
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260226	0.7253	0.7414	0.702	0.704	66667	0.704	down	down	correct
PMFLX.US	PMFLX	20260226	10.28	10.28	10.28	10.28	0	10.244
PMT.US	PC	20260226	19.42	19.48	19.36	19.48	7	19.0581	up	down	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20260226	12.84	13.02	12.37	12.54	24645	12.54	down	up	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20260226	1.23	1.4	1.185	1.37	3468497	1.37	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260226	1.33	1.34	1.28	1.3	274100	1.3	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260226	95.48	97.8016	94.675	96.11	1164244	96.11	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260226	5.11	5.16	5.06	5.1	503900	5.1	down	up	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20260226	181.22	186.1	177.6	183.3	28735	183.3	up	down	incorrect
PNTG.US	The Pennant Group Inc	20260226	31.72	31.89	28.785	30.49	748500	30.49	down	up	incorrect
PODD.US	Insulet Corporation	20260226	249.94	253.33	248.44	251.5	1078200	251.5	up	down	incorrect
POLA.US	Polar Power Inc	20260226	1.58	1.66	1.53	1.64	59897	1.64	up	down	incorrect
POOL.US	Pool Corporation	20260226	219.25	223.97	217.23	223.31	858600	221.9863	up	up	correct
POW.US	Powered Brands	20260226	26.04	26.04	25.13	25.75	60700	25.75	down	down	correct
POWI.US	Power Integrations Inc	20260226	48.58	48.89	46.67	48.46	811100	48.245	down	down	correct
POWL.US	Powell Industries Inc	20260226	549.81	557	510.72	530.88	271900	530.88	down	down	correct
POWW.US	AMMO Inc	20260226	2.15	2.185	2.105	2.12	545165	2.12	down	down	correct
POWWP.US	AMMO Inc	20260226	24.45	24.75	24.45	24.69	16300	24.143	up	up	correct
PPBT.US	Purple Biotech Ltd	20260226	0.491	0.566	0.481	0.498	12630	4.98	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260226	41.11	41.6	40.9	41.47	592700	41.47	up	up	correct
PPIH.US	Perma	20260226	33.43	33.43	32	32.405	95612	32.405	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260226	3.96	4.03	3.82	3.86	50413	3.86	down	down	correct
PPTA.US	Midas Gold Corp.	20260226	32.68	35.77	32.36	35.67	2780700	35.67	up	up	correct
PRAA.US	PRA Group Inc	20260226	11.93	12.73	11.885	12.67	844509	12.67	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260226	347.55	354.871	334.76	340.47	429400	340.47	down	down	correct
PRCH.US	Porch Group Inc	20260226	7.5	8.21	7.5	8.19	1708081	8.19	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260226	19.61	24.1	19.35	23.63	9027900	23.63	up	down	incorrect
PRDO.US	Perdoceo Education Corporation	20260226	33.59	34.1	33.28	33.32	551300	33.1701	down	up	incorrect
PRFX.US	PainReform Ltd	20260226	3.02	3.2187	2.98	3.2	32862	3.2	up	up	correct
PRGS.US	Progress Software Corporation	20260226	41.42	42.52	41	42.09	809800	42.09	up	up	correct
PRIM.US	Primoris Services Corporation	20260226	153.8	156.2425	147.1	151.99	702177	151.99	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260226	48.96	48.96	48.96	48.96	0	48.96
PRLD.US	Prelude Therapeutics Incorporated	20260226	3.23	3.27	2.78	2.87	259325	2.87	down	down	correct
PRLVX.US	PRLVX	20260226	48	48	48	48	0	48
PROF.US	Profound Medical Corp	20260226	7.45	7.82	7.45	7.775	200850	7.775	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260226	16.21	16.21	16.09	16.09	3769	16.09	down	down	correct
PRPH.US	ProPhase Labs Inc	20260226	0.1497	0.1637	0.14	0.159	56886	0.159	up	up	correct
PRPL.US	Purple Innovation Inc	20260226	0.642	0.6931	0.642	0.6849	242484	0.6849	up	up	correct
PRPO.US	Precipio Inc	20260226	22.92	24.295	22.92	24.295	12043	24.295	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260226	1.56	1.6	1.53	1.59	279915	1.59	up	up	correct
PRTA.US	Prothena Corporation plc	20260226	8.88	8.955	8.63	8.64	355723	8.64	down	down	correct
PRTC.US	PureTech Health plc	20260226	17	17	16.65	16.65	5532	16.65	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260226	5.72	5.85	5.51	5.55	205009	5.55	down	down	correct
PRTS.US	CarParts.com Inc	20260226	0.7006	0.7284	0.7	0.702	117432	0.702	up	up	correct
PRVA.US	Privia Health Group Inc	20260226	23.04	25.16	23.04	24.91	2550543	24.91	up	up	correct
PSA.US	PQ	20260226	15.96	16.03	15.95	16	698	16	up	up	correct
PSEC.US	Prospect Capital Corporation	20260226	2.78	2.8	2.7	2.74	6220151	2.74	down	down	correct
PSHG.US	Performance Shipping Inc	20260226	2.06	2.17	2.06	2.14	43700	2.14	up	up	correct
PSMT.US	PriceSmart Inc	20260226	156.28	157.12	152.85	153.8	146600	153.8	down	down	correct
PSNL.US	Personalis Inc	20260226	8.31	9.1372	8.2	9.03	1499967	9.03	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260226	17.67	17.67	17.67	17.67	0	17.67
PSTV.US	Plus Therapeutics Inc	20260226	0.31	0.33	0.3	0.32	7049000	0.32	up	up	correct
PT.US	Pintec Technology Holdings Limited	20260226	0.9401	0.9599	0.92	0.92	1139	0.92	down	down	correct
PTC.US	PTC Inc	20260226	155.73	157.95	154.4	157.19	997000	157.19	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260226	67.46	68.395	66.465	68.1	1428600	68.1	up	up	correct
PTEN.US	Patterson	20260226	8.19	8.55	8.13	8.41	8533500	8.3112	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260226	87.5	88.825	85.6	88.39	706000	88.39	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260226	0.4499	0.5	0.4499	0.465	16276	0.465	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260226	5.27	5.57	5.2101	5.48	1203656	5.48	up	up	correct
PTON.US	Peloton Interactive Inc	20260226	4.08	4.22	4.05	4.08	9142600	4.08
PTPI.US	Petros Pharmaceuticals Inc	20260226	0.007	0.008	0.007	0.007	23400	0.007
PUBM.US	PubMatic Inc	20260226	6.5	7.1	6.5	7.07	2061762	7.07	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260226	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260226	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260226	3.2	3.2133	2.77	2.91	44634	2.91	down	down	correct
PWP.US	Perella Weinberg Partners	20260226	19.27	19.83	19.125	19.54	633636	19.54	up	up	correct
PXLW.US	Pixelworks Inc	20260226	6.22	6.4	6.2	6.31	35700	6.31	up	up	correct
PXS.US	Pyxis Tankers Inc	20260226	3.89	4.19	3.89	4.11	184536	4.11	up	up	correct
PYPD.US	PolyPid Ltd	20260226	4.25	4.27	4.047	4.22	67500	4.22	down	down	correct
PYPL.US	PayPal Holdings Inc	20260226	47.5	47.73	44.495	45.53	48091832	45.3926	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20260226	1.52	1.54	1.435	1.52	172691	1.52
PZZA.US	Papa John's International Inc	20260226	32.57	33.45	30.85	30.91	3125200	30.91	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260226	145.92	146.94	144.52	145.59	8642100	144.6612	down	down	correct
QCRH.US	QCR Holdings Inc	20260226	90.6	92.02	88.97	89.69	157385	89.69	down	down	correct
QDEL.US	Quidel Corporation	20260226	23.33	23.58	22.03	22.7	1218300	22.7	down	down	correct
QFIN.US	360 DigiTech Inc	20260226	14.53	14.95	14.36	14.9	1089500	14.9	up	up	correct
QH.US	Quhuo Limited	20260226	1.13	1.15	0.18	0.205	49101000	0.205	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20260226	3.6	3.62	3.6	3.62	509700	3.62	up	up	correct
QLYS.US	Qualys Inc	20260226	91.87	96.91	91.63	93.68	1067000	93.68	up	down	incorrect
QMCO.US	Quantum Corporation	20260226	5.51	5.69	5.43	5.67	361700	5.67	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260226	8.7	8.74	8.495	8.51	4800	8.51	down	down	correct
QNST.US	QuinStreet Inc	20260226	11.42	11.69	11.31	11.6	756533	11.6	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260226	28.14	28.23	27.81	27.95	60400	27.3361	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260226	1.93	1.9437	1.82	1.84	5410	1.84	down	down	correct
QRVO.US	Qorvo Inc	20260226	82.66	83.73	81.38	82.46	1860900	82.46	down	up	incorrect
QSI.US	Quantum	20260226	1.01	1.025	0.969	1.01	2267900	1.01
QSIAW.US	Quantum	20260226	0.18	0.1899	0.17	0.17	1073	0.17	down	up	incorrect
QTRX.US	Quanterix Corporation	20260226	6.34	6.81	6.07	6.72	1063063	6.72	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20260226	9.1	9.148	8.605	9.04	17557800	9.04	down	down	correct
QUIK.US	QuickLogic Corporation	20260226	8.24	8.24	7.7663	8.15	106527	8.15	down	down	correct
QURE.US	uniQure N.V	20260226	20.9	21.07	16.21	17.115	17679400	17.115	down	down	correct
RAIL.US	FreightCar America Inc	20260226	14.58	14.9	14.35	14.8	119670	14.8	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260226	2.59	2.61	2.542	2.61	5900	2.61	up	up	correct
RAND.US	Rand Capital Corporation	20260226	11.5034	11.5034	11.23	11.23	1841	10.9644	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260226	1.36	1.41	1.34	1.38	1383700	1.38	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20260226	57.95	57.96	57.94	57.96	5174	57.96	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260226	22.83	23.17	22.48	23.04	1341500	23.04	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260226	2.96	2.994	2.95	2.95	3577	2.95	down	down	correct
RBB.US	RBB Bancorp	20260226	22.5	22.52	21.85	22.22	73438	22.22	down	up	incorrect
RBBN.US	Ribbon Communications Inc	20260226	2.26	2.28	2.2	2.26	936500	2.26
RBCAA.US	Republic Bancorp Inc	20260226	71.04	71.75	69.99	71.2	53199	71.2	up	down	incorrect
RBCN.US	Rubicon Technology Inc	20260226	3	3.1	3	3.1	27700	3.1	up	down	incorrect
RBKB.US	Rhinebeck Bancorp Inc	20260226	16.23	16.23	15.96	16	5738	16	down	up	incorrect
RCAT.US	Red Cat Holdings Inc	20260226	12.15	13.01	11.9	12.99	9057900	12.99	up	up	correct
RCEL.US	AVITA Medical Inc	20260226	4.93	5.19	4.85	5.11	338796	5.11	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260226	9.14	9.14	9.14	9.14	0	9.14
RCICX.US	Resource Credit Income Fund Class C	20260226	9.26	9.26	9.26	9.26	0	9.26
RCIIX.US	Resource Credit Income Fund Class I Shar	20260226	9.15	9.15	9.15	9.15	0	9.15
RCILX.US	RCILX	20260226	9.15	9.15	9.15	9.15	0	9.15
RCIWX.US	Resource Credit Income Fund Class W Shar	20260226	9.13	9.13	9.13	9.13	0	9.13
RCKT.US	Rocket Pharmaceuticals Inc	20260226	4.34	4.55	4.175	4.53	2931191	4.53	up	up	correct
RCKY.US	Rocky Brands Inc	20260226	46.78	48.7	46.3	47.75	166126	47.5863	up	up	correct
RCMT.US	RCM Technologies Inc	20260226	18.65	19.07	18.547	18.85	31320	18.85	up	up	correct
RCON.US	Recon Technology Ltd	20260226	1.21	1.32	1.19	1.32	5318	1.32	up	up	correct
RDCM.US	RADCOM Ltd	20260226	11.57	11.79	11.34	11.59	66100	11.59	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260226	0.99	1.003	0.9519	0.98	24049	0.98	down	down	correct
RDI.US	Reading International Inc	20260226	1.05	1.0799	1.035	1.05	38248	1.05
RDIB.US	Reading International Inc	20260226	12.6	12.6	12.6	12.6	765	12.6
RDNT.US	RadNet Inc	20260226	70.27	72.17	70.01	72.09	671000	72.09	up	up	correct
RDVT.US	Red Violet Inc	20260226	42.76	43.67	42.555	43.45	75980	43.45	up	up	correct
RDWR.US	Radware Ltd	20260226	23.03	23.66	23.03	23.23	249782	23.23	up	up	correct
REAL.US	The RealReal Inc	20260226	12.15	12.51	11.94	12.39	7596000	12.39	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260226	2.73	2.86	2.68	2.77	1578439	2.77	up	up	correct
REE.US	REE Automotive Ltd.	20260226	0.571	0.6	0.5575	0.5912	41116	0.5912	up	up	correct
REED.US	Reed's Inc	20260226	2.36	2.38	2.21	2.37	14000	2.37	up	up	correct
REFR.US	Research Frontiers Incorporated	20260226	1.1414	1.1414	0.9821	0.984	75996	0.984	down	down	correct
REG.US	Regency Centers Corporation	20260226	78.08	78.69	77.82	78.42	1099200	77.6625	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260226	784.28	784.5	753.79	770.79	772700	770.79	down	down	correct
REKR.US	Rekor Systems Inc	20260226	0.93	0.938	0.86	0.885	2219800	0.885	down	down	correct
RELI.US	Reliance Global Group Inc	20260226	510	510	500	500	12100	500	down	down	correct
RELL.US	Richardson Electronics Ltd	20260226	13.19	13.21	12.66	13.04	88783	13.04	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260226	16.3	17.128	16.27	16.84	4153700	16.84	up	up	correct
REPL.US	Replimune Group Inc	20260226	8.16	8.3486	7.68	7.69	1045660	7.69	down	down	correct
RETO.US	ReTo Eco	20260226	0.8449	0.8449	0.74	0.7596	497380	0.7596	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20260226	24.64	24.795	24.31	24.65	912600	24.65	up	down	incorrect
RFIL.US	RF Industries Ltd	20260226	10.55	11.5	10.1	11.225	331775	11.225	up	down	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260226	26.7	26.93	26.19	26.29	48800	26.29	down	up	incorrect
RGCO.US	RGC Resources Inc	20260226	21.915	22.45	21.7137	22.26	11301	22.26	up	down	incorrect
RGEN.US	Repligen Corporation	20260226	132.39	135.18	131.05	133.65	611700	133.65	up	up	correct
RGLD.US	Royal Gold Inc	20260226	285.75	294.68	282	294.38	596100	294.38	up	up	correct
RGNX.US	REGENXBIO Inc	20260226	8.55	8.76	8.24	8.75	917175	8.75	up	up	correct
RGP.US	Resources Connection Inc	20260226	3.68	3.795	3.63	3.78	392847	3.78	up	up	correct
RIBT.US	RiceBran Technologies	20260226	0.0002	0.0002	0.0002	0.0002	0	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260226	22.32	23.4	22	23.3	66700	23.3	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260226	34.57	36.67	34.13	35.71	367946	35.71	up	up	correct
RILY.US	B. Riley Financial Inc	20260226	7.13	7.2	6.65	6.75	439200	6.75	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260226	24.969	24.975	24.95	24.975	1500	24.975	up	up	correct
RILYN.US	B. Riley Financial Inc	20260226	23.13	23.2	23.1	23.1	8500	23.1	down	down	correct
RILYP.US	B. Riley Financial Inc	20260226	9.645	9.97	9.645	9.82	1900	9.82	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260226	17.76	17.76	17.48	17.62	5000	17.62	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260226	16.685	16.79	16.61	16.64	9800	16.64	down	down	correct
RIOT.US	Riot Blockchain Inc	20260226	16.8	17.22	16.54	17.09	12662600	17.09	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260226	15.18	15.77	15.13	15.61	23469700	15.61	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260226	1.89	1.97	1.85	1.97	13800	1.97	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260226	70.045	72.74	68.81	72.65	18411600	72.65	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260226	9.19	9.4105	8.84	9.16	1735656	9.16	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260226	4.57	4.665	4.27	4.6	372893	4.6	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260226	5.8	6.81	5.8	6.8	146866	6.8	up	down	incorrect
RMBI.US	Richmond Mutual Bancorporation Inc	20260226	14.09	14.1	13.95	14.04	11394	14.04	down	up	incorrect
RMBS.US	Rambus Inc	20260226	101.5	103.28	98.79	102.17	1894100	102.17	up	down	incorrect
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260226	2.68	2.68	2.42	2.62	126674	2.62	down	up	incorrect
RMNI.US	Rimini Street Inc	20260226	3.52	3.84	3.515	3.76	1013147	3.76	up	up	correct
RMR.US	The RMR Group Inc	20260226	16.53	16.64	16.35	16.61	198976	16.61	up	up	correct
RMTI.US	Rockwell Medical Inc	20260226	0.91	0.96	0.91	0.9312	149923	0.9312	up	down	incorrect
RNA.US	Avidity Biosciences Inc	20260226	72.75	73.04	72.75	72.82	16757238	72.82	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260226	9.4248	10.17	9.4248	10.17	6858	10.17	up	down	incorrect
RNST.US	Renasant Corporation	20260226	39.82	40.3002	39.22	39.93	558993	39.93	up	down	incorrect
RNW.US	Renew Energy Global PLC	20260226	5.54	5.5525	5.42	5.54	730478	5.54
RNWWW.US	ReNew Energy Global plc Warrant	20260226	0.005	0.005	0.005	0.005	4400	0.005
RNXT.US	RenovoRx Inc. Common Stock	20260226	0.89	0.92	0.855	0.865	187900	0.865	down	down	correct
ROAD.US	Construction Partners Inc	20260226	138.34	138.45	132.085	135.63	616600	135.63	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260226	50.41	50.41	47.25	49.03	331116	49.03	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260226	28.6	28.75	27.915	28.49	3079200	28.49	down	down	correct
ROKU.US	Roku Inc	20260226	92.12	94.15	91.31	93.47	2847700	93.47	up	up	correct
ROOT.US	Root Inc	20260226	59.665	60	54.34	57.72	830100	57.72	down	down	correct
ROST.US	Ross Stores Inc	20260226	202.91	204.72	202.15	203.5	2641380	203.0684	up	up	correct
RPAY.US	Repay Holdings Corporation	20260226	2.97	3.029	2.9	2.95	1032765	2.95	down	down	correct
RPD.US	Rapid7 Inc	20260226	6.35	6.7	6.21	6.39	1821086	6.39	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260226	4.41	4.58	4.32	4.47	77795	4.47	up	up	correct
RPRX.US	Royalty Pharma plc	20260226	45.2	45.78	44.875	45.36	2573612	45.36	up	up	correct
RRBI.US	Red River Bancshares Inc	20260226	90.66	91.59	89.24	91.19	71000	90.9275	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260226	4.24	5.11	4.15	4.83	3898762	4.83	up	up	correct
RRR.US	Red Rock Resorts Inc	20260226	61.6	62.87	61.32	62.52	865300	62.52	up	up	correct
RSSS.US	Research Solutions Inc	20260226	2.44	2.4475	2.345	2.38	72545	2.38	down	down	correct
RSVR.US	Reservoir Media Inc	20260226	8.75	9.11	8.32	8.94	598302	8.94	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260226	0.139	0.27	0.139	0.218	161200	0.218	up	up	correct
RUN.US	Sunrun Inc	20260226	19.13	20.5	18.85	20.42	14940600	20.42	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260226	71.76	71.98	70.88	71.65	494203	71.4619	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260226	65.13	66.47	65.13	66.37	50289	66.1775	up	up	correct
RVMD.US	Revolution Medicines Inc	20260226	95.47	104.08	95.25	102.15	1994200	102.15	up	down	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260226	0.2192	0.2225	0.1996	0.2	598345	4	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20260226	5.39	5.46	5.37	5.41	25022	5.41	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260226	8.11	8.215	8.02	8.2	492952	7.8566	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260226	3.68	3.79	3.57	3.77	16935000	3.77	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260226	7.61	9	7.38	7.92	1594232	7.92	up	up	correct
RXT.US	Rackspace Technology Inc	20260226	1.695	2.49	1.46	2.28	153583666	2.28	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260226	67.89	69.78	67.89	69.63	1619600	69.63	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260226	103.25	103.25	95.63	98.07	983200	98.07	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260226	25.27	25.36	25.27	25.29	15200	24.931	up	up	correct
RZLT.US	Rezolute Inc	20260226	3.53	3.585	3.25	3.29	1675270	3.29	down	down	correct
SABR.US	Sabre Corporation	20260226	0.91	1.09	0.91	1.08	14985460	1.08	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260226	3.92	4.2	3.86	4.13	231886	4.13	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260226	0.0274	0.0299	0.0274	0.0299	10744	0.0299	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260226	78.55	80.55	77.21	77.75	83980	76.8286	down	down	correct
SAIA.US	Saia Inc	20260226	385.9	405.46	385.9	404.16	509900	404.16	up	up	correct
SALM.US	Salem Media Group Inc	20260226	0.415	0.415	0.41	0.41	199436	0.41	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260226	15.661	15.68	15.47	15.47	10433	15.2453	down	down	correct
SANA.US	Sana Biotechnology Inc	20260226	4.17	4.29	4.01	4.27	1983711	4.27	up	up	correct
SANM.US	Sanmina Corporation	20260226	161.54	162.27	152.12	161.43	657400	161.43	down	down	correct
SATS.US	EchoStar Corporation	20260226	107.38	108.94	105.79	108.37	3121000	108.37	up	up	correct
SAVA.US	Cassava Sciences Inc	20260226	2.27	2.39	2.2	2.35	553500	2.35	up	up	correct
SBAC.US	SBA Communications Corporation	20260226	196.7	197.09	191.41	192.17	2027100	190.8697	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260226	33.01	33.78	32.45	32.9	599200	32.6927	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260226	7.4	7.46	6.97	7.21	8189500	7.21	down	down	correct
SBFG.US	SB Financial Group Inc	20260226	20.99	21.365	20.99	21.2	8240	21.2	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260226	14.17	17.1331	14.17	16.29	1367267	16.0156	up	down	incorrect
SBLK.US	Star Bulk Carriers Corp	20260226	24.92	25.5	24.44	25.02	4482100	24.6287	up	up	correct
SBNY.US	Signature Bank	20260226	0.65	0.75	0.65	0.75	16000	0.75	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260226	20.56	20.88	20.49	20.86	2552600	20.86	up	up	correct
SBSI.US	Southside Bancshares Inc	20260226	32.25	32.83	32.05	32.23	111900	32.23	down	down	correct
SBUX.US	Starbucks Corporation	20260226	98.37	99.8	97.84	98.08	6246100	98.08	down	down	correct
SCHL.US	Scholastic Corporation	20260226	33.95	34.81	33.65	34.24	472399	34.24	up	up	correct
SCKT.US	Socket Mobile Inc	20260226	0.91	0.93	0.89	0.9	44300	0.9	down	down	correct
SCOR.US	comScore Inc	20260226	6.64	7.2321	6.64	6.84	12318	6.84	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260226	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260226	37	37.52	36.82	37.18	193873	37.18	up	up	correct
SCVL.US	Shoe Carnival Inc	20260226	21.14	21.61	20.4	20.68	381929	20.68	down	down	correct
SCYX.US	SCYNEXIS Inc	20260226	0.737	0.739	0.6961	0.705	216374	0.705	down	down	correct
SDGR.US	Schrödinger Inc	20260226	13	13.36	11.82	12.76	3807554	12.76	down	up	incorrect
SEAC.US	SeaChange International Inc	20260226	3.75	3.75	3.75	3.75	200	3.75
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260226	5.64	6.28	5.52	5.98	167600	5.98	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260226	0.07	0.07	0.07	0.07	0	0.07
SEDG.US	SolarEdge Technologies Inc	20260226	40.73	42.35	39.45	40.4	3839600	40.4	down	down	correct
SEED.US	Origin Agritech Limited	20260226	1.08	1.11	1.02	1.03	32400	1.03	down	down	correct
SEER.US	Seer Inc	20260226	1.99	2.1	1.93	2.08	676601	2.08	up	up	correct
SEIC.US	SEI Investments Company	20260226	82.22	83.6	82.08	83.3	657200	83.3	up	up	correct
SELF.US	Global Self Storage Inc	20260226	5.05	5.05	4.9801	5.02	21875	5.02	down	down	correct
SENEA.US	Seneca Foods Corporation	20260226	140.67	145.585	139.83	140.06	58957	140.06	down	down	correct
SENEB.US	Seneca Foods Corporation	20260226	138.79	138.79	138.75	138.75	600	138.75	down	down	correct
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260226	2.3614	2.3614	2.28	2.29	15361	2.29	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260226	43.125	43.125	42.6	42.74	3376	42.74	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260226	86.52	88.25	85.59	85.79	299188	85.79	down	down	correct
SFIX.US	Stitch Fix Inc	20260226	3.35	3.535	3.35	3.41	2739884	3.41	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260226	74.51	76.08	74.17	75.74	2776200	75.74	up	up	correct
SFNC.US	Simmons First National Corporation	20260226	20.96	21.35	20.94	21.22	2023700	20.9786	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20260226	61.49	62	60.2	60.61	180756	60.61	down	up	incorrect
SGA.US	Saga Communications Inc	20260226	12.39	12.39	11.61	11.79	30368	11.79	down	up	incorrect
SGBX.US	SG Blocks Inc	20260226	0.9485	0.9485	0.8777	0.9115	13228	0.9115	down	up	incorrect
SGC.US	Superior Group of Companies Inc	20260226	10.02	10.265	10.02	10.18	19812	10.18	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260226	5.17	5.34	5.14	5.32	257165	5.32	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260226	15.03	16.27	13.9	16.22	7952200	16.22	up	down	incorrect
SGMO.US	Sangamo Therapeutics Inc	20260226	0.4699	0.4699	0.44	0.44	4278177	0.44	down	down	correct
SGRP.US	SPAR Group Inc	20260226	0.8459	0.8459	0.79	0.8	14868	0.8	down	down	correct
SGRY.US	Surgery Partners Inc	20260226	15.49	15.59	15.14	15.37	1600500	15.37	down	down	correct
SHBI.US	Shore Bancshares Inc	20260226	19.55	19.79	19.05	19.42	188564	19.2948	down	down	correct
SHC.US	Sotera Health Company	20260226	16.16	16.525	16.09	16.47	2041300	16.47	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260226	13.75	14.38	13.36	13.96	373370	13.96	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260226	13.86	14.23	13.53	14.1	335286	14.1	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260226	6.55	6.6	6.09	6.35	9653000	6.35	down	down	correct
SHO.US	PI	20260226	20.02	20.3	20	20.05	2191	20.05	up	up	correct
SHOO.US	Steven Madden Ltd	20260226	36.06	37.76	36.06	36.86	2128800	36.636	up	down	incorrect
SIBN.US	SI	20260226	15.77	16.36	15.727	16.23	795860	16.23	up	up	correct
SIEB.US	Siebert Financial Corp	20260226	2.04	2.1168	2	2	36851	2	down	down	correct
SIFY.US	Sify Technologies Limited	20260226	16.12	16.35	16	16.05	45400	16.05	down	down	correct
SIGA.US	SIGA Technologies Inc	20260226	6.85	6.85	6.59	6.64	348614	6.64	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260226	83.3	84.46	82.96	83.79	642400	83.79	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260226	17.283	17.33	17.283	17.283	1100	16.995
SILC.US	Silicom Ltd	20260226	19.05	19.97	19.05	19.27	17652	19.27	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260226	142.08	144.28	129.19	131.08	1021700	131.08	down	down	correct
SINT.US	Sintx Technologies Inc	20260226	2.91	3	2.86	2.93	21800	2.93	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260226	20.9	21.61	20.9	21.52	3774200	21.52	up	up	correct
SISI.US	Shineco Inc	20260226	0.3	0.3	0.3	0.3	0	0.3
SITM.US	SiTime Corporation	20260226	419.37	419.37	385	397.86	308100	397.86	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260226	1.34	1.48	1.34	1.44	50890	1.44	up	up	correct
SKIN.US	The Beauty Health Company	20260226	0.91	0.98	0.9058	0.972	556102	0.972	up	up	correct
SKYT.US	SkyWater Technology Inc	20260226	29.82	31.5	29.56	30.83	2985327	30.83	up	up	correct
SKYW.US	SkyWest Inc	20260226	109	111.01	107.3	108.71	253300	108.71	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260226	204.31	205.51	204.31	204.72	644500	204.72	up	up	correct
SLDB.US	Solid Biosciences Inc	20260226	6.25	6.3219	5.95	6.29	756312	6.29	up	up	correct
SLGL.US	Sol	20260226	91.48	91.5	88.4	89.15	31400	89.15	down	down	correct
SLGN.US	Silgan Holdings Inc	20260226	47.94	48.02	47	47.48	809000	47.48	down	down	correct
SLM.US	SLM Corporation	20260226	20.51	21.47	20.42	21.38	6144900	21.2385	up	up	correct
SLMBP.US	SLM Corporation	20260226	75.417	75.5	75.14	75.5	3056	74.0672	up	up	correct
SLN.US	Silence Therapeutics plc	20260226	5.33	5.47	5.27	5.42	99970	5.42	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260226	5.61	5.81	5.52	5.69	25300	5.69	up	up	correct
SLNH.US	Soluna Holdings Inc	20260226	1	1	0.91	0.9432	3705823	0.9432	down	up	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260226	8.99	9.04	8.99	9.04	3300	9.04	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20260226	36.14	39.5	32.63	38.09	4190300	38.09	up	down	incorrect
SLP.US	Simulations Plus Inc	20260226	11.81	12.27	11.75	12.09	247600	12.09	up	down	incorrect
SLRC.US	SLR Investment Corp	20260226	15.14	15.29	14.95	15.16	286520	14.7229	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20260226	4.5	5.04	4.43	4.92	7323400	4.92	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260226	26.02	26.181	26.02	26.181	2300	26.181	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20260226	65.685	65.915	64.49	64.55	159929	64.55	down	up	incorrect
SMBK.US	SmartFinancial Inc	20260226	41.07	41.82	40.51	41.05	59455	41.05	down	up	incorrect
SMCI.US	Super Micro Computer Inc	20260226	33.22	33.45	31.16	32.28	28496100	32.28	down	up	incorrect
SMID.US	Smith	20260226	37.28	38.5	37	37.87	13586	37.87	up	up	correct
SMIT.US	Schmitt Industries Inc	20260226	0.0177	0.0177	0.0177	0.0177	0	0.0177
SMMT.US	Summit Therapeutics Inc	20260226	15.72	15.815	15.36	15.8	1292200	15.8	up	up	correct
SMPL.US	The Simply Good Foods Company	20260226	17.02	17.31	16.575	17.05	2670800	17.05	up	up	correct
SMSI.US	Smith Micro Software Inc	20260226	0.453	0.5	0.426	0.5	142960	0.5	up	up	correct
SMTC.US	Semtech Corporation	20260226	93.28	93.28	88.03	90.49	1564000	90.49	down	down	correct
SMTI.US	Sanara MedTech Inc	20260226	19.88	21.18	19.88	21.07	74200	21.07	up	up	correct
SNAX.US	Stryve Foods Inc	20260226	0.031	0.031	0.031	0.031	0	0.031
SNBR.US	Sleep Number Corporation	20260226	7.85	7.945	6.99	7	955415	7	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260226	19.97	20.79	19.97	20.4	1294828	20.4	up	up	correct
SND.US	Smart Sand Inc	20260226	5.15	5.15	4.97	5.08	300624	5.08	down	up	incorrect
SNDL.US	Sundial Growers Inc	20260226	1.535	1.59	1.53	1.58	828500	1.58	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20260226	20.75	20.875	20.25	20.67	1358400	20.67	down	up	incorrect
SNES.US	SenesTech Inc	20260226	2.23	2.37	2.23	2.28	45751	2.28	up	down	incorrect
SNEX.US	StoneX Group Inc	20260226	128.65	131	127	130.96	271100	130.96	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20260226	9.16	9.27	9.065	9.21	28800	9.21	up	down	incorrect
SNGX.US	Soligenix Inc	20260226	1.16	1.22	1.13	1.15	399400	1.15	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260226	2.88	2.98	2.88	2.93	7300	2.93	up	up	correct
SNPS.US	Synopsys Inc	20260226	429.88	443.6	423.38	426	3916800	426	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260226	27.36	28.67	26.11	26.11	52700	26.11	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260226	33.63	34.52	27.6	30.22	235804	30.22	down	up	incorrect
SNT.US	Senstar Technologies Ltd.	20260226	3.3	3.5	3.3	3.44	72699	3.44	up	down	incorrect
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260226	1.92	2.08	1.91	1.98	35000	1.98	up	down	incorrect
SNY.US	Sanofi	20260226	47.52	48.36	47.38	48.35	5579500	48.35	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20260226	19.19	19.56	18.97	19.1	69888000	19.1	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260226	18.33	18.33	18.33	18.33	5900	18.33
SOHON.US	Sotherly Hotels Inc	20260226	16.382	16.39	16.36	16.36	2000	16.36	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20260226	18.8	18.85	18.79	18.825	7100	18.825	up	up	correct
SOHU.US	Sohu.com Limited	20260226	16.58	16.71	16.5	16.71	23288	16.71	up	up	correct
SONM.US	Sonim Technologies Inc	20260226	5.46	5.5	5.08	5.39	10000	5.39	down	down	correct
SONO.US	Sonos Inc	20260226	15.84	16.09	15.61	15.75	1402500	15.75	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260226	0.703	0.8	0.703	0.761	463800	0.761	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260226	4.59	4.695	4.46	4.57	59215	4.57	down	down	correct
SOTK.US	Sono	20260226	4.57	4.65	4.31	4.34	72896	4.34	down	down	correct
SPCB.US	SuperCom Ltd	20260226	8.72	8.88	8.37	8.42	42601	8.42	down	down	correct
SPFI.US	South Plains Financial Inc	20260226	42.64	42.855	42.12	42.71	80304	42.71	up	up	correct
SPOK.US	Spok Holdings Inc	20260226	13.36	13.53	11.81	11.92	846619	11.92	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20260226	58.91	60.11	57	58.55	17539	58.55	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260226	2.22	2.25	2.165	2.21	273237	2.21	down	down	correct
SPSC.US	SPS Commerce Inc	20260226	55.04	58.48	55.04	57.25	975600	57.25	up	up	correct
SPT.US	Sprout Social Inc	20260226	6.76	7.295	6.73	7.11	2357125	7.11	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260226	1.17	1.2	1.16	1.2	410837	1.2	up	up	correct
SPWR.US	SunPower Corporation	20260226	1.4	1.41	1.31	1.41	1903024	1.41	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260226	2.84	2.92	2.84	2.86	1332	2.86	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260226	5.73	5.855	5.69	5.7	9900	5.7	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260226	18	18.52	17.85	18.41	2096000	18.41	up	up	correct
SRAX.US	SRAX Inc	20260226	0.0111	0.0111	0.0111	0.0111	0	0.0111
SRCE.US	1st Source Corporation	20260226	69.7	70.33	68.56	69.36	153598	69.36	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20260226	0.0019	0.0047	0.0019	0.0033	23387	0.0033	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260226	17.8	17.89	16.41	17.45	6180000	17.45	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260226	57.51	57.51	57.51	57.51	0	57.51
SRRK.US	Scholar Rock Holding Corporation	20260226	46.7	46.7	44.235	44.84	954100	44.84	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260226	3.925	4.1683	3.907	4.02	31453	4.02	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260226	27.27	27.27	23.63	25.75	61064	25.75	down	down	correct
SSB.US	South State Corporation	20260226	102.5	104.1	102.1	103.73	774300	103.73	up	up	correct
SSBI.US	Summit State Bank	20260226	13.1755	13.1755	13.1755	13.1755	5651	13.1755
SSKN.US	STRATA Skin Sciences Inc	20260226	0.23	0.28	0.2	0.26	75300	0.26	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20260226	73.53	76.02	73.25	75.54	2310200	75.2691	up	up	correct
SSP.US	The E.W. Scripps Company	20260226	3.65	3.885	3.645	3.69	591285	3.69	up	up	correct
SSRM.US	SSR Mining Inc	20260226	30.22	32.36	29.96	32.14	2969900	32.14	up	up	correct
SSSS.US	SuRo Capital Corp	20260226	9.74	9.75	9.5	9.68	126573	9.68	down	down	correct
SSTI.US	ShotSpotter Inc	20260226	7.3	7.64	7.12	7.61	179145	7.61	up	up	correct
SSYS.US	Stratasys Ltd	20260226	9.9	9.92	9.55	9.89	890209	9.89	down	down	correct
STAA.US	STAAR Surgical Company	20260226	20.05	20.38	19.58	20.32	1536800	20.32	up	up	correct
STAB.US	Statera Biopharma Inc	20260226	0.0004	0.0004	0.0004	0.0004	1010	0.0004
STBA.US	S&T Bancorp Inc	20260226	44.21	44.91	43.565	43.97	296177	43.97	down	up	incorrect
STEP.US	StepStone Group Inc	20260226	48.02	48.84	46.378	46.98	2078900	46.7	down	up	incorrect
STGW.US	MDC Partners Inc	20260226	4.54	4.86	4.525	4.85	1214043	4.85	up	up	correct
STIM.US	Neuronetics Inc	20260226	1.35	1.425	1.31	1.42	884263	1.42	up	up	correct
STKL.US	SunOpta Inc	20260226	6.44	6.46	6.4	6.4	1872996	6.4	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20260226	2.11	2.29	2.1	2.11	61457	2.11
STLD.US	Steel Dynamics Inc	20260226	191.15	193.08	188.5	192.52	804100	192.52	up	up	correct
STNE.US	StoneCo Ltd	20260226	16.8	16.85	16.28	16.76	4107400	16.76	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260226	35.02	36.08	34.17	35.55	633200	35.55	up	up	correct
STRA.US	Strategic Education Inc	20260226	76.68	79.06	75.26	78.41	437500	77.8395	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260226	99.99	100	99.82	100	795400	99.0421	up	up	correct
STRL.US	Sterling Construction Company Inc	20260226	474.67	477.03	415.35	433.34	909100	433.34	down	down	correct
STRO.US	Sutro Biopharma Inc	20260226	20.27	20.589	19.1686	20.47	41240	20.47	up	up	correct
STRR.US	Star Equity Holdings Inc	20260226	9.89	9.9	9.88	9.88	1700	9.88	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260226	10.4	10.4	10	10.3	5000	10.05	down	down	correct
STRS.US	Stratus Properties Inc	20260226	30.03	30.99	30.03	30.99	6668	30.99	up	up	correct
STRT.US	Strattec Security Corporation	20260226	91.1	92.39	89.03	90.48	41731	90.48	down	down	correct
STTK.US	Shattuck Labs Inc	20260226	4.05	4.065	3.88	4.04	188500	4.04	down	down	correct
STX.US	Seagate Technology Holdings plc	20260226	413.69	416.5	393.22	409.67	3077500	409.67	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260226	9.44	9.5	9.31	9.45	55400	9.45	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260226	55.6	56.38	54.05	55.75	1249200	55.75	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260226	0.85	0.95	0.85	0.932	618400	0.932	up	down	incorrect
SVA.US	Sinovac Biotech Ltd	20260226	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260226	2.35	2.43	2.29	2.37	3597127	2.37	up	up	correct
SVRA.US	Savara Inc	20260226	5.83	6	5.665	5.97	974000	5.97	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260226	0.02	0.04	0.02	0.03	31100	0.03	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260226	1.81	1.8399	1.775	1.8	26003	1.8	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20260226	11.78	11.9	11.76	11.9	254400	11.9	up	up	correct
SWIM.US	Latham Group Inc	20260226	6.81	6.95	6.73	6.92	764525	6.92	up	up	correct
SWKH.US	SWK Holdings Corporation	20260226	16.75	16.85	16.68	16.68	2100	16.68	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260226	59.97	60.77	58.61	59.61	3144500	59.61	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260226	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260226	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260226	2.3	2.69	2.3	2.42	136702	2.42	up	up	correct
SY.US	So	20260226	3.25	3.305	3.14	3.17	322910	3.17	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20260226	66.7	68	66.01	66.78	133716	66.78	up	up	correct
SYBX.US	Synlogic Inc	20260226	0.6201	0.665	0.6201	0.6201	1347	0.6201
SYNA.US	Synaptics Incorporated	20260226	82.46	82.57	79.72	81.48	398300	81.48	down	down	correct
SYPR.US	Sypris Solutions Inc	20260226	3.15	3.33	3.15	3.17	35626	3.17	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20260226	0.0008	0.0008	0.0002	0.0002	3635	0.0002	down	up	incorrect
SZZLU.US	Sizzle Acquisition Corp. Unit	20260226	10.4	10.4	10.4	10.4	0	10.4
TACO.US	Del Taco Restaurants Inc	20260226	10.2	10.21	10.2	10.21	1600	10.21	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260226	3.55	3.55	3.49	3.5	9518	3.5	down	down	correct
TAIT.US	Taitron Components Incorporated	20260226	1.53	1.56	1.53	1.54	6783	1.54	up	up	correct
TAKMX.US	TAKMX	20260226	8.15	8.15	8.15	8.15	0	8.15
TALK.US	Talkspace Inc	20260226	4.57	4.899	4.55	4.8	1956145	4.8	up	up	correct
TALKW.US	Talkspace Inc	20260226	0.0199	0.021	0.0177	0.019	81771	0.019	down	down	correct
TANH.US	Tantech Holdings Ltd	20260226	0.8491	0.896	0.8204	0.845	12510	0.845	down	down	correct
TAOP.US	Taoping Inc	20260226	1.43	1.45	1.4	1.4	3800	1.4	down	down	correct
TARA.US	Protara Therapeutics Inc	20260226	5.9	6.048	5.69	5.77	1472313	5.77	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260226	73.11	76.145	71.974	75.87	501500	75.87	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260226	10.63	11.1	10.33	10.65	2507802	10.65	up	up	correct
TATT.US	TAT Technologies Ltd	20260226	55.13	55.84	53.94	55.68	53600	55.68	up	up	correct
TAYD.US	Taylor Devices Inc	20260226	85.99	85.99	78.85	84.17	49800	84.17	down	down	correct
TBBK.US	The Bancorp Inc	20260226	57.52	58.49	56.3	57.18	554900	57.18	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260226	2.97	3.18	2.93	3.06	3214286	3.06	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260226	0.01	0.013	0.01	0.013	200	0.013	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260226	22.25	22.41	22.18	22.26	60400	22.1523	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260226	0.0051	0.0051	0.0051	0.0051	0	0.0051
TBPH.US	Theravance Biopharma Inc	20260226	19.02	19.255	17.97	18.19	606861	18.19	down	down	correct
TC.US	TuanChe ADR	20260226	12.26	12.26	12.26	12.26	0	12.26
TCBI.US	Texas Capital Bancshares Inc	20260226	100.36	102.21	99.36	101.5	538600	101.5	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260226	22.4	22.5	22.15	22.29	56700	21.9321	down	down	correct
TCBK.US	TriCo Bancshares	20260226	49.73	50.52	49.47	49.77	171741	49.3986	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260226	16.75	16.838	16.75	16.75	1100	16.6993
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260226	40.78	41.635	40.48	40.97	77150	40.97	up	up	correct
TCCO.US	Technical Communications Corporation	20260226	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260226	29.74	30.06	29	29.91	332974	29.91	up	up	correct
TCOM.US	Trip.com Group Limited	20260226	52.18	52.82	51.56	52.27	6589100	52.27	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260226	4.6	4.605	4.48	4.51	1145697	4.51	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260226	1.15	1.15	1.07	1.11	461772	1.11	down	down	correct
TCX.US	Tucows Inc	20260226	18.67	18.67	17.84	17.93	35236	17.93	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260226	10.55	10.55	10.55	10.55	800	10.55
TDACU.US	Trident Acquisitions Corp	20260226	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260226	20.05	20.19	20.0301	20.07	5	20.07	up	up	correct
TDUP.US	ThredUp Inc	20260226	4.92	5.145	4.8719	5.07	2370004	5.07	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260226	75	81.67	75	79.43	10623900	79.43	up	up	correct
TECH.US	Bio	20260226	57.58	58.15	55.9	57.92	2177400	57.92	up	up	correct
TECTP.US	Tectonic Financial Inc	20260226	9.99	9.99	9.99	9.99	0	9.99
TELA.US	TELA Bio Inc	20260226	0.86	0.89	0.8025	0.8179	50492	0.8179	down	up	incorrect
TENB.US	Tenable Holdings Inc	20260226	19.2	20.07	19.05	19.38	3156400	19.38	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260226	12.46	12.46	11.61	11.75	67708	11.75	down	down	correct
TER.US	Teradyne Inc	20260226	343.8	344.92	328.5	332.7	4915300	332.7	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20260226	41.44	41.58	39.38	40.92	2087516	40.92	down	down	correct
TFC.US	PR	20260226	19.28	19.34	19.21	19.3	1	19.3	up	up	correct
TFSL.US	TFS Financial Corporation	20260226	14.5	14.645	14.31	14.44	809409	14.1437	down	down	correct
TGLS.US	Tecnoglass Inc	20260226	48.27	51.8	43.63	46.01	972400	46.01	down	down	correct
TGTX.US	TG Therapeutics Inc	20260226	28.39	31.343	28.03	30.9	3894000	30.9	up	down	incorrect
TH.US	Target Hospitality Corp	20260226	7.07	7.9	6.95	7.65	679921	7.65	up	down	incorrect
THFF.US	First Financial Corporation	20260226	66.06	66.86	64.79	65.69	58056	65.69	down	down	correct
THRM.US	Gentherm Incorporated	20260226	33.43	33.62	32.595	33	344781	33	down	up	incorrect
THRY.US	Thryv Holdings Inc	20260226	3.27	3.29	2.06	2.1	6637863	2.1	down	up	incorrect
TIGO.US	Millicom International Cellular S.A	20260226	67.5	72.23	67.455	70.68	2503500	70.68	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260226	7.99	8.1696	7.91	8.08	1847278	8.08	up	up	correct
TIL.US	Instil Bio Inc	20260226	8.55	9.03	8.3201	8.99	56815	8.99	up	up	correct
TILE.US	Interface Inc	20260226	32.06	32.37	31.4	31.64	315700	31.64	down	down	correct
TIPT.US	Tiptree Inc	20260226	16.96	17.22	16.96	17.18	194413	17.18	up	up	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260226	0.088	0.088	0.075	0.077	91397000	0.077	down	down	correct
TITN.US	Titan Machinery Inc	20260226	19.7	20	18.89	19.79	156936	19.79	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260226	0.808	0.84	0.8	0.837	25900	0.837	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260226	2.26	2.3958	2.2406	2.28	172341	2.28	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260226	2.35	2.3925	2.2942	2.37	69262	2.37	up	up	correct
TLIS.US	Talis Biomedical Corporation	20260226	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260226	7.79	8.03	7.76	7.99	2187100	7.99	up	up	correct
TLS.US	Telos Corporation	20260226	3.94	4.11	3.89	4.09	747826	4.09	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260226	1.39	1.48	1.32	1.46	65200	1.46	up	up	correct
TMC.US	TMC the metals company Inc	20260226	6.32	6.6701	6.28	6.6	3890882	6.6	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260226	2.05	2.1	1.94	2.1	891506	2.1	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20260226	1	1.069	0.99	1.046	59100	1.046	up	down	incorrect
TMDX.US	TransMedics Group Inc	20260226	131.85	135.41	128	134.57	825000	134.57	up	down	incorrect
TMUS.US	T	20260226	218.19	218.5	212.17	213.15	6626600	212.13	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260226	25.975	26.88	25.57	25.79	2826000	25.79	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260226	12.57	12.595	10.903	11.4	7498300	11.4	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260226	14.81	15.03	14.25	14.43	451400	14.43	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260226	0.602	0.6195	0.6	0.6091	2395359	0.6091	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260226	2.85	3.06	2.79	2.98	1837369	2.98	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260226	0.0827	0.09	0.0827	0.0899	1000	0.0899	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260226	0.683	0.683	0.627	0.6402	113977	0.6402	down	down	correct
TOPS.US	Top Ships Inc	20260226	4.88	4.95	4.65	4.84	38600	4.84	down	down	correct
TOUR.US	Tuniu Corporation	20260226	0.715	0.74	0.64	0.64	213698	0.64	down	down	correct
TOWN.US	TowneBank	20260226	35.28	36.06	34.97	35.42	334829	35.42	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260226	2.3	2.3166	2.24	2.29	52130	2.29	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260226	11.59	12.88	11.545	12.79	245332	12.79	up	up	correct
TREE.US	LendingTree Inc	20260226	35.83	38.71	35.64	38.32	671900	38.32	up	up	correct
TRIB.US	Trinity Biotech plc	20260226	0.75	0.75	0.71	0.72	76900	0.72	down	down	correct
TRIN.US	Trinity Capital Inc	20260226	15.42	15.5	15.02	15.2	1305400	15.0241	down	down	correct
TRIP.US	TripAdvisor Inc	20260226	10.25	10.49	10.12	10.28	3263400	10.28	up	up	correct
TRMB.US	Trimble Inc	20260226	67.63	68.27	66.86	68.23	1657600	68.23	up	up	correct
TRMD.US	TORM plc	20260226	28.95	29.58	28.21	29.18	1330000	28.4299	up	up	correct
TRMK.US	Trustmark Corporation	20260226	44.21	44.9199	43.785	44.49	647923	44.24	up	up	correct
TRNS.US	Transcat Inc	20260226	77.39	78.64	75.73	76.51	144905	76.51	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260226	1.32	1.44	1.32	1.36	682400	1.36	up	up	correct
TROO.US	TROOPS Inc	20260226	3.15	3.27	2.81	2.86	244900	2.86	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260226	96	96.9	95.25	96.46	1590300	96.46	up	up	correct
TRS.US	TriMas Corporation	20260226	39.86	42	37.22	38	606400	37.96	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20260226	45.03	45.62	44.68	44.87	147454	44.483	down	down	correct
TRTN.US	PE	20260226	20.47	20.47	20.31	20.31	7384	19.9535	down	down	correct
TRUP.US	Trupanion Inc	20260226	26.66	28.0681	26.66	27.24	450452	27.24	up	up	correct
TRVG.US	trivago N.V	20260226	2.95	2.9899	2.92	2.94	32966	2.94	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260226	11.45	11.58	11.07	11.52	1024470	11.52	up	up	correct
TRVN.US	Trevena Inc	20260226	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	20260226	32.76	33.545	31.81	32.13	79253	32.13	down	down	correct
TSBK.US	Timberland Bancorp Inc	20260226	39.25	39.79	38.83	39.31	13569	39.31	up	up	correct
TSCO.US	Tractor Supply Company	20260226	52.01	52.37	51.08	51.18	6145100	51.18	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260226	127.16	129.57	119.1	123.84	1982100	123.84	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260226	4.64	4.67	4.47	4.57	1964600	4.57	down	down	correct
TSLA.US	Tesla Inc	20260226	414.42	416.81	403.66	408.58	53602500	408.58	down	down	correct
TTD.US	The Trade Desk Inc	20260226	21.1	24.33	21.08	23.95	52998600	23.95	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20260226	2.13	2.29	2.08	2.21	826851	2.21	up	up	correct
TTEK.US	Tetra Tech Inc	20260226	33.56	35.6	33.34	35.52	4159100	35.52	up	up	correct
TTGT.US	TechTarget Inc	20260226	3.47	3.55	3.43	3.52	576800	3.52	up	up	correct
TTMI.US	TTM Technologies Inc	20260226	109.05	109.48	101.37	107.56	2151600	107.56	down	up	incorrect
TTOO.US	T2 Biosystems Inc	20260226	0.0004	0.0006	0.0004	0.0006	4794	0.0006	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260226	3.42	3.42	3.41	3.42	4489	3.42
TTWO.US	Take	20260226	207.76	214.15	207.75	213.29	2231300	213.29	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260226	2.28	2.425	2.215	2.37	304337	2.37	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260226	11.1	11.1	11.1	11.1	0	11.1
TVACW.US	Thayer Ventures Acquisition Corporation	20260226	0.8533	0.9399	0.8533	0.9275	37300	0.9275	up	up	correct
TVTX.US	Travere Therapeutics Inc	20260226	29.35	29.88	28.65	29.72	809900	29.72	up	up	correct
TW.US	Tradeweb Markets Inc	20260226	121.69	123.51	121.11	121.96	1332600	121.8215	up	up	correct
TWIN.US	Twin Disc Incorporated	20260226	18.06	18.24	17.595	17.72	40107	17.72	down	down	correct
TWST.US	Twist Bioscience Corporation	20260226	49.35	50.02	46.34	48.71	835900	48.71	down	up	incorrect
TXG.US	10x Genomics Inc	20260226	19.66	22.17	19.66	22.13	3713700	22.13	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20260226	2.21	2.3	2.21	2.26	15800	2.26	up	down	incorrect
TXN.US	Texas Instruments Incorporated	20260226	214.45	216.09	210.15	212.63	6041500	212.63	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260226	182.7	185.5	181.5	184.37	881300	184.37	up	down	incorrect
TYRA.US	Tyra Biosciences Inc	20260226	34.5	34.54	31.83	33.18	756928	33.18	down	up	incorrect
TZOO.US	Travelzoo	20260226	6.44	6.7342	6.35	6.6	198081	6.6	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20260226	114.89	117.6	114.03	116.43	5466300	116.43	up	up	correct
UBCP.US	United Bancorp Inc	20260226	14.9	15.39	14.776	15.2	10876	14.8439	up	up	correct
UBFO.US	United Security Bancshares	20260226	10.84	10.84	10.6407	10.76	10750	10.76	down	down	correct
UBOH.US	United Bancshares Inc	20260226	39.25	39.25	39.25	39.25	0	39.01
UBSI.US	United Bankshares Inc	20260226	43.23	43.98	42.96	43.58	633600	43.1583	up	up	correct
UCL.US	uCloudlink Group Inc	20260226	1.68	1.69	1.62	1.68	7072	1.68
UCTT.US	Ultra Clean Holdings Inc	20260226	63.1	65.1	59.2	59.47	4644700	59.47	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20260226	5.14	5.405	5.14	5.26	1893161	5.26	up	up	correct
UEIC.US	Universal Electronics Inc	20260226	3.902	3.9899	3.88	3.89	81545	3.89	down	down	correct
UFCS.US	United Fire Group Inc	20260226	38.23	38.82	38.23	38.79	90824	38.79	up	up	correct
UFPI.US	UFP Industries Inc	20260226	105.99	106.36	103.63	105.04	363400	104.6725	down	down	correct
UFPT.US	UFP Technologies Inc	20260226	240.16	243.4	213.91	215.67	311500	215.67	down	down	correct
UG.US	United	20260226	6.68	6.725	6.58	6.6	766	6.6	down	down	correct
UGRO.US	urban	20260226	2.45	2.466	2.322	2.44	9400	2.44	down	down	correct
UHAL.US	AMERCO	20260226	50.6	51.07	49.62	50.52	196800	50.52	down	down	correct
UK.US	Ucommune International Ltd	20260226	0.461	0.53	0.461	0.53	72945	0.53	up	up	correct
ULBI.US	Ultralife Corporation	20260226	5.96	5.98	5.8	5.8	10032	5.8	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260226	4.71	4.88	4.6801	4.75	3803242	4.75	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260226	15.09	16.765	15.09	16.39	44923	16.39	up	up	correct
ULTA.US	Ulta Beauty Inc	20260226	688.23	699.2	684.59	695.63	415800	695.63	up	up	correct
UMBF.US	UMB Financial Corporation	20260226	122.59	124.47	121.45	123.73	395700	123.2631	up	up	correct
UNB.US	Union Bankshares Inc	20260226	24.28	24.53	24.28	24.53	2500	24.53	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260226	6.75	6.875	6.53	6.84	405900	6.84	up	up	correct
UNIT.US	Uniti Group Inc	20260226	7.72	7.72	7.47	7.49	1320606	7.49	down	down	correct
UNTY.US	Unity Bancorp Inc	20260226	53.58	54.69	52.77	53.35	53225	53.1863	down	down	correct
UONE.US	Urban One Inc	20260226	11.65	11.95	10.9	11.42	13200	11.42	down	down	correct
UONEK.US	Urban One Inc	20260226	7.83	7.83	7.48	7.79	845	7.79	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260226	2.83	2.98	2.82	2.82	3569	2.82	down	down	correct
UPLD.US	Upland Software Inc	20260226	0.9392	0.9539	0.9	0.917	169384	0.917	down	down	correct
UPST.US	Upstart Holdings Inc	20260226	28.54	30.12	28.5	29.67	4440500	29.67	up	up	correct
UPWK.US	Upwork Inc	20260226	12.9	13.99	12.76	13.85	4924300	13.85	up	up	correct
URBN.US	Urban Outfitters Inc	20260226	66.1	69.59	65.78	68.76	2950400	68.76	up	up	correct
URGN.US	UroGen Pharma Ltd	20260226	20.67	21.355	19.91	21.18	520267	21.18	up	up	correct
UROY.US	Uranium Royalty Corp	20260226	4.38	4.38	4.1899	4.37	1298869	4.37	down	down	correct
USAU.US	U.S. Gold Corp	20260226	18.51	19.85	18.24	19.47	439700	19.47	up	up	correct
USCB.US	US Century Bank	20260226	19.725	19.725	19.29	19.47	28466	19.47	down	down	correct
USEG.US	U.S. Energy Corp	20260226	1.01	1.04	0.9929	1.01	1860651	1.01
USIO.US	Usio Inc	20260226	1.34	1.35	1.33	1.34	24940	1.34
USLM.US	United States Lime & Minerals Inc	20260226	113	114.26	111.8623	113.97	55371	113.97	up	down	incorrect
USQIX.US	USQ Core Real Estate Fund	20260226	21.15	21.15	21.15	21.15	0	16.264
UTHR.US	United Therapeutics Corporation	20260226	530.01	532.25	496.44	503.6	764100	503.6	down	down	correct
UTMD.US	Utah Medical Products Inc	20260226	68	68.37	66.43	66.56	11192	66.56	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260226	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260226	2.45	2.45	2.45	2.45	600	2.45
UVSP.US	Univest Financial Corporation	20260226	35.07	35.4	34.61	35.06	155351	35.06	down	down	correct
UXIN.US	Uxin Limited	20260226	3.57	3.85	3.5173	3.71	255574	3.71	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260226	39.84	40	39.33	39.99	3877	39.99	up	up	correct
VALN.US	Valneva SE	20260226	11.01	11.24	10.67	10.94	22753	10.94	down	down	correct
VALU.US	Value Line Inc	20260226	37.26	37.4	36.65	36.65	1348	36.65	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260226	0.0002	0.015	0.0002	0.0002	901	0.0002
VBNK.US	VersaBank Common Shares	20260226	16.73	17.15	16.62	16.93	53824	16.93	up	up	correct
VC.US	Visteon Corporation	20260226	99.78	100.2	97.15	98.73	549300	98.343	down	down	correct
VCEL.US	Vericel Corporation	20260226	37.31	38.49	35.685	37.68	608608	37.68	up	up	correct
VCMIX.US	Versus Capital Multi	20260226	23.78	23.78	23.78	23.78	0	23.78
VCNX.US	Vaccinex Inc	20260226	1.03	1.03	1.03	1.03	2100	1.03
VCRRX.US	Versus Capital Real Assets Fund LLC	20260226	29.14	29.14	29.14	29.14	0	29.14
VCTR.US	Victory Capital Holdings Inc	20260226	73.5	74.56	70.34	71.84	2782900	71.3266	down	down	correct
VCYT.US	Veracyte Inc	20260226	38.51	39.89	36.3	38.75	1927200	38.75	up	up	correct
VECO.US	Veeco Instruments Inc	20260226	30.5	30.7	28.39	30.67	1819100	30.67	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260226	0.456	0.456	0.427	0.434	574000	0.434	down	down	correct
VELO.US	Velocity Acquisition Corp	20260226	9.65	10.84	9.26	10.83	1281400	10.83	up	up	correct
VEON.US	VEON Ltd	20260226	56.13	56.3	54.98	55.44	55800	55.44	down	up	incorrect
VERA.US	Vera Therapeutics Inc	20260226	41.24	42.465	40.773	42.35	1953600	42.35	up	down	incorrect
VERB.US	Verb Technology Company Inc	20260226	2.01	2.07	1.89	1.99	181169	1.99	down	down	correct
VERI.US	Veritone Inc	20260226	2.99	3.02	2.85	2.99	1211610	2.99
VERO.US	Venus Concept Inc	20260226	0.35	0.35	0.308	0.33	8100	0.33	down	down	correct
VERU.US	Veru Inc	20260226	2.58	2.69	2.51	2.66	55806	2.66	up	up	correct
VERX.US	Vertex Inc	20260226	14.1	14.977	13.9	14.84	3313900	14.84	up	down	incorrect
VFF.US	Village Farms International Inc	20260226	3.59	3.605	3.5	3.54	558610	3.54	down	up	incorrect
VFLEX.US	VFLEX	20260226	27.52	27.52	27.52	27.52	0	27.3595
VG.US	Vonage Holdings Corp	20260226	9.25	9.73	9.15	9.47	7785200	9.47	up	down	incorrect
VIA.US	Via Renewables Inc	20260226	17.77	18.59	17.74	18.58	547900	18.58	up	down	incorrect
VIASP.US	Via Renewables Inc	20260226	25.736	25.736	25.613	25.613	1500	25.613	down	down	correct
VIAV.US	Viavi Solutions Inc	20260226	30.58	31.15	28.74	29.9	5010500	29.9	down	down	correct
VICR.US	Vicor Corporation	20260226	194.7	205.92	192.14	205.64	869900	205.64	up	up	correct
VINC.US	Vincerx Pharma Inc	20260226	0.0127	0.0127	0.0127	0.0127	553	0.0127
VINP.US	Vinci Partners Investments Ltd	20260226	12.285	12.5	11.79	12.25	52513	12.25	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260226	1.42	1.44	1.34	1.34	178466	1.34	down	down	correct
VIR.US	Vir Biotechnology Inc	20260226	8.91	9.469	8.71	9.32	21339200	9.32	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260226	6.37	6.54	6.2701	6.5	25293	6.5	up	up	correct
VIRT.US	Virtu Financial Inc	20260226	40.96	41.76	40.7	41.74	731529	41.5	up	up	correct
VISL.US	Vislink Technologies Inc	20260226	1.64	1.64	1.64	1.64	2300	1.64
VITL.US	Vital Farms Inc	20260226	20.625	22.16	19.8	22.11	12842400	22.11	up	up	correct
VIVE.US	Viveve Medical Inc	20260226	0.0003	0.0003	0.0003	0.0003	8226	0.0003
VKTX.US	Viking Therapeutics Inc	20260226	33.1	33.23	31.62	32.97	2293600	32.97	down	down	correct
VLGEA.US	Village Super Market Inc	20260226	39.36	39.53	38.8	39	22886	39	down	down	correct
VLN.US	WT	20260226	0.0385	0.0385	0.0384	0.0384	2579	0.0384	down	down	correct
VLY.US	Valley National Bancorp	20260226	13.19	13.41	13.15	13.37	8678100	13.246	up	up	correct
VLYPO.US	Valley National Bancorp	20260226	25	25.1799	24.95	25.1	10030	24.6289	up	up	correct
VLYPP.US	Valley National Bancorp	20260226	25.49	25.62	25.4898	25.54	2784	25.0445	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260226	2.37	2.62	2.31	2.42	930200	2.42	up	up	correct
VMD.US	Viemed Healthcare Inc	20260226	8.64	8.71	8.505	8.6	110100	8.6	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260226	8.28	8.63	8.13	8.6	2327000	8.6	up	up	correct
VNET.US	21Vianet Group Inc	20260226	11.66	11.73	10.94	11.39	7062000	11.39	down	down	correct
VNO.US	PO	20260226	15.19	15.23	15.08	15.22	79	15.22	up	up	correct
VNOM.US	Viper Energy Partners LP	20260226	44.56	46.62	44.16	46.45	3569967	45.909	up	up	correct
VOD.US	Vodafone Group Plc	20260226	15.5	15.58	15.33	15.4	3229900	15.4	down	down	correct
VOR.US	Vor Biopharma Inc	20260226	16.03	16.49	15.57	15.9	568400	15.9	down	down	correct
VRA.US	Vera Bradley Inc	20260226	2.67	2.77	2.59	2.75	92088	2.75	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260226	0.5791	0.61	0.57	0.585	10377	0.585	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260226	5.58	5.7	5.44	5.47	92904	5.47	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20260226	27.05	29.58	26.31	29.49	1780200	29.49	up	up	correct
VREX.US	Varex Imaging Corporation	20260226	13.62	13.82	13.42	13.52	222734	13.52	down	down	correct
VRM.US	Vroom Inc	20260226	16.82	17.2	16.25	16.65	3700	16.65	down	down	correct
VRME.US	VerifyMe Inc	20260226	0.99	1.0042	0.9244	0.945	119900	0.945	down	down	correct
VRNS.US	Varonis Systems Inc	20260226	22.63	23.89	22.55	23.09	2673800	23.09	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20260226	0.011	0.011	0.011	0.011	0	0.011
VRRM.US	Verra Mobility Corporation	20260226	16.44	17.12	16.33	16.95	2662300	16.95	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20260226	198.33	204.03	197.9	202.64	2325600	202.1284	up	down	incorrect
VRSN.US	VeriSign Inc	20260226	215.25	225.84	215	225.29	948500	225.29	up	down	incorrect
VRTS.US	Virtus Investment Partners Inc	20260226	143.34	145.06	139.35	144.15	67000	144.15	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20260226	483.36	483.63	474.59	480.13	1305300	480.13	down	down	correct
VS.US	Versus Systems Inc	20260226	0.8598	0.8598	0.8102	0.8449	4100	0.8449	down	down	correct
VSAT.US	Viasat Inc	20260226	47.5	47.5	45.05	46.07	1074100	46.07	down	down	correct
VSEC.US	VSE Corporation	20260226	218.93	229	212.72	226.5	772400	226.5	up	down	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20260226	5.51	5.51	5.51	5.51	0	5.477
VSLCX.US	Invesco Senior Loan Fund Class C	20260226	5.53	5.53	5.53	5.53	0	5.501
VSLYX.US	If Inv Snr Fnd Y	20260226	5.51	5.51	5.51	5.51	0	5.475
VSTM.US	Verastem Inc	20260226	5.82	5.84	5.53	5.72	982400	5.72	down	up	incorrect
VTGN.US	VistaGen Therapeutics Inc	20260226	0.58	0.62	0.57	0.61	1048600	0.61	up	up	correct
VTRS.US	Viatris Inc	20260226	16.09	16.47	15.14	15.25	18670000	15.1208	down	down	correct
VTSI.US	VirTra Inc	20260226	4.35	4.35	4.11	4.24	18067	4.24	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260226	38	39.32	36.925	39.32	33100	39.32	up	up	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20260226	13.97	13.98	13.97	13.97	703000	13.97
VUZI.US	Vuzix Corporation	20260226	3.02	3.12	2.945	3.08	829241	3.08	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260226	1.5	1.5	1.39	1.45	93900	1.45	down	down	correct
VVPR.US	VivoPower International PLC	20260226	2.75	2.89	2.25	2.38	933200	2.38	down	down	correct
VXRT.US	Vaxart Inc	20260226	0.69	0.77	0.68	0.75	1130900	0.75	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260226	4.12	4.28	4.04	4.23	590600	4.23	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260226	0.565	0.598	0.565	0.594	152100	0.594	up	up	correct
WABC.US	Westamerica Bancorporation	20260226	52.8	53.48	52.02	52.26	249900	52.26	down	up	incorrect
WAFD.US	Washington Federal Inc	20260226	32.72	33.21	32.21	32.58	615000	32.58	down	up	incorrect
WAFDP.US	Washington Federal Inc	20260226	16.98	16.98	16.82	16.95	11600	16.95	down	up	incorrect
WAFU.US	Wah Fu Education Group Limited	20260226	1.68	1.745	1.67	1.68	7700	1.68
WAL.US	PA	20260226	23.55	23.7	23.51	23.55	15907	23.2812
WALD.US	Waldencast Acquisition Corp	20260226	1.75	1.75	1.66	1.7	40800	1.7	down	up	incorrect
WALDW.US	Waldencast Acquisition Corp	20260226	0.04	0.04	0.04	0.04	0	0.04
WASH.US	Washington Trust Bancorp Inc	20260226	35.05	35.45	34.5	35.1	109485	35.1	up	up	correct
WATT.US	Energous Corporation	20260226	12.07	12.39	11.75	12.3	158300	12.3	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260226	4.84	4.926	4.704	4.78	4800	4.78	down	down	correct
WB.US	Weibo Corporation	20260226	10.15	10.21	10.03	10.21	788200	10.21	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260226	26.88	28.045	26.88	27.84	4204300	27.84	up	down	incorrect
WDAY.US	Workday Inc	20260226	137	142.57	135.82	139.11	10069700	139.11	up	down	incorrect
WDC.US	Western Digital Corporation	20260226	286.15	290	270.56	282.25	10841400	282.115	down	up	incorrect
WDFC.US	WD	20260226	246.72	250	238.37	242.15	181100	242.15	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260226	1.7	1.7	1.7	1.7	0	1.7
WEN.US	The Wendy's Company	20260226	7.53	7.78	7.51	7.74	7050900	7.5985	up	up	correct
WERN.US	Werner Enterprises Inc	20260226	32.83	34.65	32.68	34.26	938200	34.26	up	up	correct
WEYS.US	Weyco Group Inc	20260226	31.98	32.49	31.0197	32.49	4900	32.2267	up	up	correct
WFC.US	PD	20260226	18.06	18.1551	18.06	18.12	1	17.8544	up	up	correct
WFCF.US	Where Food Comes From Inc	20260226	12.5	12.5	12.12	12.12	600	12.12	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260226	17.26	17.26	17.26	17.26	0	17.26
WFRD.US	Weatherford International plc Ordinary Shares	20260226	103.92	106.04	102.45	104.92	605200	104.92	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260226	6.33	6.335	6.205	6.3	54696	6.0801	down	down	correct
WHLM.US	Wilhelmina International Inc	20260226	3.1	3.1	3.1	3.1	0	3.1
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260226	1.81	2.23	1.81	2.05	875700	2.05	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260226	39.86	39.98	38	38.76	2100	38.76	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260226	6.86	7	6.86	7	4600	7	up	up	correct
WILC.US	G. Willi	20260226	25.82	27.06	25.45	25.81	3200	25.81	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260226	1.93	2	1.84	1.93	105200	1.93
WINA.US	Winmark Corporation	20260226	441.04	460.38	441.04	451.55	98800	451.55	up	up	correct
WING.US	Wingstop Inc	20260226	257.07	276.507	255.978	272	1138700	271.6547	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260226	0.01	0.01	0.01	0.01	129600	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260226	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260226	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260226	66.91	72.4	66.65	71.31	2864000	71.31	up	up	correct
WKEY.US	WISeKey International Holding AG	20260226	7.48	7.48	7.1	7.32	40327	7.32	down	down	correct
WKHS.US	Workhorse Group Inc	20260226	3.54	3.55	3.35	3.5	61200	3.5	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260226	1.52	1.52	1.37	1.42	206300	1.42	down	down	correct
WLDN.US	Willdan Group Inc	20260226	117.43	121.29	114.88	119.6	278000	119.6	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260226	203.17	205.47	201.18	202.73	17200	202.73	down	down	correct
WMG.US	Warner Music Group Corp	20260226	26.91	28.21	26.89	27.98	2787900	27.98	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260226	13.45	13.55	13.23	13.35	133897	13.35	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260226	1.51	1.56	1.5	1.5381	8602	1.5381	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20260226	2.47	2.57	2.47	2.54	1315700	2.54	up	up	correct
WORX.US	SCWorx Corp	20260226	0.325	0.342	0.317	0.317	465800	0.317	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20260226	2.04	2.07	2	2.03	45900	2.03	down	down	correct
WRAP.US	Wrap Technologies Inc	20260226	1.65	1.68	1.585	1.67	294900	1.67	up	up	correct
WRLD.US	World Acceptance Corporation	20260226	134.39	140.27	134.14	139.38	100400	139.38	up	up	correct
WSBC.US	WesBanco Inc	20260226	36.51	37.195	35.71	36.28	553707	35.882	down	down	correct
WSBF.US	Waterstone Financial Inc	20260226	18.22	18.5	18.07	18.24	22700	18.24	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260226	21.91	22.41	21.25	22.17	1617600	22.0959	up	up	correct
WSFS.US	WSFS Financial Corporation	20260226	66.27	67.33	65.33	66.38	355600	66.38	up	up	correct
WTBA.US	West Bancorporation Inc	20260226	25.09	25.42	24.67	24.92	37593	24.92	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260226	0.124	0.2	0.105	0.105	443647	0.105	down	down	correct
WTFC.US	Wintrust Financial Corporation	20260226	150.8	152.79	149.86	152.18	457000	152.18	up	up	correct
WTW.US	Weight Watchers International Inc	20260226	298	308.54	296.9	308.29	796700	308.29	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260226	14.58	15.47	14.23	15.36	3724600	15.36	up	up	correct
WVFC.US	WVS Financial Corp	20260226	14.89	14.89	14.89	14.89	200	14.89
WVVI.US	Willamette Valley Vineyards Inc	20260226	2.56	2.74	2.53	2.72	10300	2.72	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260226	3.08	3.28	3.08	3.28	14700	3.28	up	up	correct
WW.US	WW International Inc	20260226	22.04	22.04	20.94	21.77	133800	21.77	down	down	correct
WWD.US	Woodward Inc	20260226	393.02	394.97	383.06	387.74	566500	387.74	down	down	correct
WYNN.US	Wynn Resorts Limited	20260226	108.25	111.8	107.87	110.11	1920500	110.11	up	up	correct
XAIR.US	Beyond Air Inc	20260226	0.93	0.9883	0.9135	0.9736	165617	0.9736	up	down	incorrect
XBIO.US	Xenetic Biosciences Inc	20260226	2.46	2.46	2.31	2.42	13309	2.42	down	up	incorrect
XBIT.US	XBiotech Inc	20260226	2.36	2.38	2.3	2.35	28976	2.35	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20260226	30.32	30.32	30.32	30.32	0	30.32
XCUR.US	Exicure Inc	20260226	3.63	3.82	3.6	3.71	15800	3.71	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260226	23.1	23.1	23.1	23.1	0	23.1
XEL.US	Xcel Energy Inc	20260226	83.87	84.23	83.25	83.47	4863300	82.8576	down	down	correct
XELA.US	Exela Technologies Inc	20260226	0.05	0.071	0.05	0.071	6600	0.071	up	down	incorrect
XELB.US	Xcel Brands Inc	20260226	1.88	1.88	1.71	1.73	7624	1.73	down	up	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20260226	44.58	45.01	43.76	44.92	709100	44.92	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20260226	6.7	6.77	6.44	6.74	1732500	6.74	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20260226	3.43	3.53	3.21	3.25	830000	3.25	down	down	correct
XGN.US	Exagen Inc	20260226	3.78	3.82	3.52	3.8	255800	3.8	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260226	9.98	9.98	9.98	9.98	0	9.98
XLO.US	Xilio Therapeutics Inc. Common Stock	20260226	0.544	0.559	0.53	0.537	143800	0.537	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260226	41.82	45.62	40.71	45.26	1990900	45.26	up	up	correct
XNCR.US	Xencor Inc	20260226	12.43	14.54	12.06	13.55	1511309	13.55	up	up	correct
XNET.US	Xunlei Limited	20260226	5.95	6.02	5.88	6.02	149000	6.02	up	up	correct
XOMA.US	XOMA Corporation	20260226	26.94	26.94	25.85	26.76	67200	26.76	down	down	correct
XOMAO.US	XOMA Corporation	20260226	25.335	25.44	25.335	25.405	1200	25.405	up	up	correct
XOMAP.US	XOMA Corporation	20260226	25.75	25.861	25.75	25.861	5600	25.861	up	up	correct
XONE.US	The ExOne Company	20260226	49.6	49.61	49.6	49.6	69100	49.4641
XOS.US	Xos Inc	20260226	2.17	2.2005	2.17	2.19	3030	2.19	up	up	correct
XOSWW.US	Xos Equity Warrants	20260226	0.0043	0.0043	0.0038	0.0042	5248	0.0042	down	down	correct
XP.US	XP Inc	20260226	22.14	22.32	21.285	21.84	4192200	21.84	down	down	correct
XPEL.US	XPEL Inc	20260226	47.01	47.1	44.49	45.06	409000	45.06	down	down	correct
XPER.US	Xperi Holding Corporation	20260226	5.67	5.83	5.32	5.78	484100	5.78	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260226	5.51	5.51	5.51	5.51	0	5.476
XRAY.US	DENTSPLY SIRONA Inc	20260226	12.81	13.04	12.6	12.71	6895600	12.71	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260226	0.4075	0.4075	0.3701	0.404	54786	0.404	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20260226	1.78	1.82	1.72	1.77	2897600	1.77	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260226	9.29	9.29	9.29	9.29	0	9.2383
XSICX.US	Voya Senior Income Fund Class	20260226	9.26	9.26	9.26	9.26	0	9.212
XSIIX.US	ING Senior Incm Fd	20260226	9.24	9.24	9.24	9.24	0	9.1868
XSIWX.US	ING Senior Incm Fd	20260226	9.3	9.3	9.3	9.3	0	9.2464
XSLCX.US	Invesco Senior Loan Fund Class	20260226	5.51	5.51	5.51	5.51	0	5.477
XTLB.US	XTL Biopharmaceuticals Ltd	20260226	0.79	0.79	0.74	0.76	24800	0.76	down	up	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20260226	4.66	4.99	4.66	4.94	15200	4.94	up	down	incorrect
YI.US	111 Inc	20260226	8.2	8.23	8	8.08	17500	8.08	down	down	correct
YJ.US	Yunji Inc	20260226	1.41	1.41	1.37	1.4	5500	1.4	down	down	correct
YORW.US	The York Water Company	20260226	33.19	33.315	32.93	32.99	134381	32.762	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260226	3.206	3.21	3.2	3.2	600	3.2	down	down	correct
YTRA.US	Yatra Online Inc	20260226	1.25	1.335	1.25	1.26	132300	1.26	up	up	correct
Z.US	Zillow Group Inc	20260226	45.74	47.31	45.65	46.65	3747300	46.65	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260226	239.98	239.98	232.63	235.03	806000	235.03	down	up	incorrect
ZCMD.US	Zhongchao Inc	20260226	0.2	0.24	0.2	0.214	25125	1.712	up	down	incorrect
ZD.US	Ziff Davis Inc.	20260226	27.03	28.39	27.03	27.65	1630500	27.65	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20260226	0.269	0.336	0.265	0.325	1304000	0.325	up	down	incorrect
ZG.US	Zillow Group Inc	20260226	45.6	47.25	45.56	46.52	985100	46.52	up	up	correct
ZION.US	Zions Bancorporation National Association	20260226	61	62.16	60.74	61.65	1406100	61.65	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260226	19.74	19.74	19.5516	19.5516	82	19.2669	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260226	9.5	9.5	9.5	9.5	400	9.5
ZKIN.US	ZK International Group Co. Ltd	20260226	1.27	1.34	1.26	1.29	4900	1.29	up	up	correct
ZLAB.US	Zai Lab Limited	20260226	18.8	20.04	18.615	19.69	528400	19.69	up	up	correct
ZM.US	Zoom Video Communications Inc	20260226	79	80.25	72.93	75.54	16824700	75.54	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260226	2.48	2.505	2.375	2.47	576400	2.47	down	down	correct
ZS.US	Zscaler Inc	20260226	159.515	167.59	158	167.36	6407900	167.36	up	up	correct
ZUMZ.US	Zumiez Inc	20260226	26.34	27.13	26.34	26.855	194410	26.855	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260226	12.11	12.25	12	12.25	116649	12.25	up	up	correct