CollectAI

close-nasdaq_stocks

2026/02/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260227	6.5	6.5	6.5	6.5	0	6.5
AACG.US	ATA Creativity Global	20260227	1.0024	1.04	1.0024	1.02	8593	1.02	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260227	9.98	9.98	9.96	9.97	146600	9.97	down	down	correct
AAIDX.US	AAIDX	20260227	20.09	20.09	20.09	20.09	0	19.9519
AAL.US	American Airlines Group Inc	20260227	13.42	13.44	12.98	13.07	93030400	13.07	down	down	correct
AAME.US	Atlantic American Corporation	20260227	2.65	2.71	2.6	2.62	15545	2.62	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260227	65.93	84.31	65.568	84.23	24886200	84.23	up	up	correct
AAON.US	AAON Inc	20260227	97.41	101.2	96.19	101.2	1256900	101.2	up	up	correct
AAPL.US	Apple Inc	20260227	272.81	272.81	262.89	264.18	72366500	264.18	down	down	correct
AATC.US	Image Sensing Systems Inc	20260227	5.79	5.79	5.53	5.65	2000	5.65	down	down	correct
ABCB.US	Ameris Bancorp	20260227	80.95	80.95	77.15	77.66	1252700	77.66	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260227	3.44	3.62	3.36	3.61	5382607	3.61	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260227	5.12	5.18	5.07	5.12	590900	5.12
ABNB.US	Airbnb Inc	20260227	134.43	136.97	133.59	135.11	6498500	135.11	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260227	2.8	3.25	2.8	3.14	853500	3.14	up	up	correct
ABR.US	PF	20260227	22.1	22.34	21.42	21.5	154	21.5	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260227	2.73	2.78	2.67	2.74	2024617	2.74	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260227	4.67	4.8	4.53	4.66	2145091	4.66	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260227	1.29	1.31	1.18	1.31	83500	1.31	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260227	24.34	25.36	24.21	24.56	1797200	24.56	up	down	incorrect
ACB.US	Aurora Cannabis Inc	20260227	3.86	3.897	3.782	3.84	445500	3.84	down	up	incorrect
ACET.US	Adicet Bio Inc	20260227	7.2	7.47	7.09	7.25	41835	7.25	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260227	100.1	100.45	98.85	100.15	2222300	100.15	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260227	17.64	17.74	17.31	17.6	107900	17.3096	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260227	21.0887	21.1161	20.6	20.79	60635	20.4442	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260227	22.1	23.55	21.72	23.44	6373200	23.44	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260227	4.63	4.7	4.52	4.56	269851	4.56	down	down	correct
ACIU.US	AC Immune SA	20260227	2.93	2.99	2.85	2.93	237477	2.93
ACIW.US	ACI Worldwide Inc	20260227	39.59	40.07	39.24	39.68	1381400	39.68	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260227	81.41	84.4	80.8	82.61	1001900	82.61	up	up	correct
ACMR.US	ACM Research Inc	20260227	56.002	58.41	55	55.68	1978900	55.68	down	down	correct
ACNB.US	ACNB Corporation	20260227	51.16	51.21	49.52	50.4	59819	50.4	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260227	3.08	3.14	2.85	2.87	1727003	2.87	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260227	42.39	42.796	41.72	41.84	288947	41.84	down	down	correct
ACTG.US	Acacia Research Corporation	20260227	4.15	4.315	4.12	4.19	232420	4.19	up	up	correct
ACVA.US	ACV Auctions Inc	20260227	4.6	4.93	4.5	4.86	5735128	4.86	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260227	1.64	1.6439	1.48	1.5	77811	1.5	down	down	correct
ADAG.US	Adagene Inc	20260227	3.128	3.2	2.94	2.96	118091	2.96	down	down	correct
ADBE.US	Adobe Inc	20260227	254.02	262.75	253.06	262.41	5098200	262.41	up	up	correct
ADC.US	PA	20260227	17.56	17.63	17.3	17.34	38269	17.34	down	down	correct
ADI.US	Analog Devices Inc	20260227	351.29	356.03	346.57	355.79	6109500	354.6794	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260227	2.59	2.6256	2.47	2.53	71391	2.53	down	down	correct
ADMA.US	ADMA Biologics Inc	20260227	14.902	15.63	14.55	15.57	4468000	15.57	up	up	correct
ADP.US	Automatic Data Processing Inc	20260227	214.91	215.8	208.92	214.36	4998700	212.6034	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260227	16.23	16.23	15.805	16.02	2050100	16.02	down	down	correct
ADSK.US	Autodesk Inc	20260227	233.58	248.7	233.3	245.87	5370700	245.87	up	up	correct
ADTN.US	ADTRAN Inc	20260227	9.91	10.235	9.8002	10.2	2110519	10.2	up	up	correct
ADTX.US	Aditxt Inc	20260227	0.479	0.48	0.45	0.457	16213	3.656	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260227	102.99	105.44	101.66	103.53	225700	103.53	up	up	correct
ADV.US	Advantage Solutions Inc	20260227	0.56	0.56	0.5082	0.5223	915215	0.5223	down	down	correct
ADXN.US	Addex Therapeutics Ltd	20260227	7.52	8.02	7.28	7.28	7375	7.28	down	up	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260227	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260227	0.97	1	0.51	0.6	2144567	3.6	down	up	incorrect
AEHR.US	Aehr Test Systems	20260227	38.25	39.77	36.52	37.43	1275900	37.43	down	up	incorrect
AEI.US	Alset EHome International Inc	20260227	2.199	2.29	2.07	2.19	8387	2.19	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20260227	331.56	336.17	325.79	335.57	744900	335.57	up	up	correct
AEMD.US	Aethlon Medical Inc	20260227	2.04	2.0795	2.01	2.01	7444	2.01	down	down	correct
AEP.US	American Electric Power Company Inc	20260227	132.11	134.6	132.04	133.82	3332600	133.82	up	up	correct
AEYE.US	AudioEye Inc	20260227	6.87	6.935	6.749	6.82	88860	6.82	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260227	19.8	20.045	19.8	19.9	1884	19.9	up	up	correct
AFCG.US	AFC Gamma Inc	20260227	2.32	2.3616	2.24	2.28	148796	2.28	down	down	correct
AFIB.US	Acutus Medical Inc	20260227	0.0002	0.0002	0.0002	0.0002	116	0.0002
AFRM.US	Affirm Holdings Inc	20260227	48.56	48.97	45.86	46.98	9316400	46.98	down	down	correct
AFYA.US	Afya Limited	20260227	13.45	13.618	13.22	13.6	118380	13.6	up	up	correct
AGEN.US	Agenus Inc	20260227	3.26	3.335	3.23	3.33	224896	3.33	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260227	29.33	30.52	29.01	30.23	764500	30.23	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20260227	1.42	1.42	1.33	1.36	18789	1.36	down	up	incorrect
AGNC.US	AGNC Investment Corp	20260227	11.2	11.27	11.14	11.21	26490800	11.21	up	down	incorrect
AGNCM.US	AGNC Investment Corp	20260227	25	25.0099	24.84	24.94	62061	24.94	down	down	correct
AGNCN.US	AGNC Investment Corp	20260227	25.65	25.7399	25.46	25.47	124084	25.47	down	down	correct
AGNCO.US	AGNC Investment Corp	20260227	25.54	25.54	25.31	25.31	135600	25.31	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260227	25.04	25.075	24.87	24.95	271982	24.95	down	down	correct
AGYS.US	Agilysys Inc	20260227	71.7	72.65	68.51	72.17	429400	72.17	up	up	correct
AHCO.US	AdaptHealth Corp	20260227	8.94	9.24	8.77	9.15	1302811	9.15	up	up	correct
AIHS.US	Senmiao Technology Limited	20260227	1.3	1.3011	1.3	1.3	3902	1.3
AIP.US	Arteris Inc. Common Stock	20260227	16.7	17.05	16.26	16.99	519479	16.99	up	up	correct
AIRG.US	Airgain Inc	20260227	4.13	4.39	4.06	4.2	57929	4.2	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260227	1.74	1.74	1.57	1.58	462941	1.58	down	down	correct
AIRT.US	Air T Inc	20260227	21	21	20.46	20.5	2226	20.5	down	down	correct
AIRTP.US	Air T Inc	20260227	20.17	20.17	19.69	19.69	1500	19.69	down	down	correct
AKAM.US	Akamai Technologies Inc	20260227	98.75	99.51	96.92	98.39	4716100	98.39	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260227	1.3	1.345	1.26	1.31	6997538	1.31	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260227	19.64	20.48	19.03	20.13	186900	20.13	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260227	0.269	0.269	0.233	0.236	531300	0.236	down	down	correct
ALCO.US	Alico Inc	20260227	41.371	41.63	41.15	41.28	21459	41.28	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260227	5.46	5.5015	5.305	5.46	1016249	5.46
ALEC.US	Alector Inc	20260227	2.51	2.5286	2.315	2.43	1337719	2.43	down	down	correct
ALF.US	Alfi Inc	20260227	10.72	10.77	10.72	10.77	300	10.77	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260227	35.91	36.63	35.35	36.47	1727000	36.47	up	up	correct
ALGN.US	Align Technology Inc	20260227	185.55	190.93	185.07	190.1	1530600	190.1	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260227	7.36	7.383	6.95	7.03	21963	7.03	down	down	correct
ALGT.US	Allegiant Travel Company	20260227	104	104.68	99.42	102.15	417400	102.15	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260227	18.84	21.325	18.72	19.22	4948500	19.22	up	up	correct
ALKS.US	Alkermes plc	20260227	30.35	30.49	29.91	30.1	2489800	30.1	down	down	correct
ALKT.US	Alkami Technology Inc	20260227	14.91	16.9	14.91	16.545	3474900	16.545	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260227	2.71	2.8	2.4608	2.78	8353125	2.78	up	up	correct
ALLT.US	Allot Ltd	20260227	6.55	6.6815	6.2	6.34	1278100	6.34	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260227	331.24	334.8	328.39	332.92	1569800	332.92	up	up	correct
ALOT.US	AstroNova Inc	20260227	9.205	9.21	9.025	9.08	19088	9.08	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260227	0.0002	0.001	0.0002	0.001	105291	0.001	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20260227	47.82	48.145	46.55	47.85	579900	47.85	up	up	correct
ALRS.US	Alerus Financial Corporation	20260227	24.44	24.625	23.5893	23.84	157831	23.84	down	down	correct
ALT.US	Altimmune Inc	20260227	4.4	4.47	4.29	4.31	3018500	4.31	down	down	correct
ALTO.US	Alto Ingredients Inc	20260227	2.31	2.36	2.25	2.28	639200	2.28	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20260227	2.14	2.21	2.01	2.11	1022680	2.11	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260227	2.06	2.08	1.97	2.01	51400	2.01	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20260227	39.17	39.92	38	38.49	164429	38.49	down	up	incorrect
AMAT.US	Applied Materials Inc	20260227	365.94	378.58	365.61	372.3	9041400	372.3	up	down	incorrect
AMBA.US	Ambarella Inc	20260227	61.05	62	56.06	60.34	4388400	60.34	down	up	incorrect
AMCX.US	AMC Networks Inc	20260227	7.56	8.26	7.5199	8.17	613194	8.17	up	down	incorrect
AMD.US	Advanced Micro Devices Inc	20260227	200.11	201.89	197.74	200.21	31312400	200.21	up	up	correct
AMGN.US	Amgen Inc	20260227	379.29	390.14	378.75	388.16	3441000	388.16	up	down	incorrect
AMKR.US	Amkor Technology Inc	20260227	46.92	47.96	46.05	47.82	4293800	47.7285	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20260227	2.78	2.78	2.665	2.68	354000	2.68	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260227	22.44	23.265	19.83	20.23	1965786	20.23	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260227	7.15	7.355	6.99	7.3	2381700	7.3	up	up	correct
AMRK.US	A	20260227	56.28	57.63	55.5701	57.47	797768	57.47	up	up	correct
AMRN.US	Amarin Corporation plc	20260227	13.99	14.07	13.78	13.8	50800	13.8	down	down	correct
AMSC.US	American Superconductor Corporation	20260227	33.15	33.62	32.38	32.58	805100	32.58	down	down	correct
AMSF.US	AMERISAFE Inc	20260227	33.33	33.5	32	32.53	317789	32.1249	down	down	correct
AMST.US	Amesite Inc	20260227	1.83	1.83	1.75	1.77	14200	1.77	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260227	21.56	21.81	20.91	21.35	560400	21.35	down	up	incorrect
AMTX.US	Aemetis Inc	20260227	1.44	1.4698	1.41	1.42	481324	1.42	down	down	correct
AMWD.US	American Woodmark Corporation	20260227	50.99	51.61	48.84	50.1	431957	50.1	down	down	correct
AMZN.US	Amazon.com Inc	20260227	206.83	210.33	205.2	210	57422800	210	up	down	incorrect
ANAB.US	AnaptysBio Inc	20260227	55.84	57.16	53.54	55.05	275900	55.05	down	up	incorrect
ANDE.US	The Andersons Inc	20260227	65.07	65.57	64.65	65.29	406500	65.29	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260227	0.4397	0.5436	0.3502	0.36	684944	0.36	down	down	correct
ANGI.US	Angi Inc	20260227	7.9	7.925	7.63	7.78	1205681	7.78	down	down	correct
ANGO.US	AngioDynamics Inc	20260227	11.4	11.48	11.3	11.44	201523	11.44	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260227	12.67	14.58	12.0105	14.36	334033	14.36	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260227	76.24	78	72.43	73.9	602600	73.9	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260227	3.02	3.02	2.9	2.98	95400	2.98	down	down	correct
ANNX.US	Annexon Inc	20260227	5.31	5.635	5.25	5.6	4704230	5.6	up	up	correct
ANY.US	Sphere 3D Corp	20260227	1.57	1.57	1.45	1.48	160700	1.48	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260227	21.43	21.43	20.805	21.01	252722	21.01	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260227	9.12	9.55	8.86	9.1	31561	9.1	down	down	correct
APA.US	APA Corporation	20260227	29.59	30.42	29.17	30.37	8707300	30.37	up	up	correct
APEI.US	American Public Education Inc	20260227	45.25	46.37	44.945	45.82	226350	45.82	up	down	incorrect
API.US	Agora Inc	20260227	4.67	4.75	4.6	4.67	270428	4.67
APLS.US	Apellis Pharmaceuticals Inc	20260227	21.3	21.3	20.79	20.96	1874100	20.96	down	up	incorrect
APM.US	Aptorum Group Limited	20260227	0.7824	0.7855	0.755	0.7803	12721	0.7803	down	up	incorrect
APOG.US	Apogee Enterprises Inc	20260227	39.4	39.97	38.87	39.82	170725	39.82	up	up	correct
APP.US	AppLovin Corporation	20260227	431.79	447.528	426.5	434.77	4889900	434.77	up	up	correct
APPF.US	AppFolio Inc	20260227	174	177.89	169.99	177.76	519900	177.76	up	up	correct
APPN.US	Appian Corporation	20260227	26.5	26.855	25.77	26.67	1358200	26.67	up	up	correct
APPS.US	Digital Turbine Inc	20260227	3.86	4.07	3.77	4.06	2601888	4.06	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260227	0.8625	0.9167	0.82	0.9167	110420	0.9167	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260227	7.11	7.415	7.11	7.32	11296	7.32	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260227	1.6678	1.6678	1.6678	1.6678	630	1.6678
APYX.US	Apyx Medical Corporation	20260227	3.43	3.43	3.25	3.27	80047	3.27	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260227	1	1.02	0.94	0.97	32300	0.97	down	down	correct
AQMS.US	Aqua Metals Inc	20260227	4.94	5.0499	4.76	4.9	24042	4.9	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260227	4.03	4.045	3.91	4	3710076	4	down	down	correct
ARAY.US	Accuray Incorporated	20260227	0.5818	0.5832	0.5522	0.5775	671918	0.5775	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260227	0.9315	0.9405	0.79	0.8223	9347500	0.8223	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260227	0.095	0.0975	0.09	0.0903	19917	0.0903	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260227	2.9	2.9398	2.8075	2.86	6894	2.86	down	down	correct
ARCB.US	ArcBest Corporation	20260227	99.62	102.88	97.58	102.66	632700	102.66	up	up	correct
ARCC.US	Ares Capital Corporation	20260227	19.15	19.15	18.57	18.62	16399200	18.1254	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260227	8.15	8.4766	8.06	8.23	318943	8.23	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260227	0.0018	0.0018	0.0018	0.0018	10000	0.0018
ARDX.US	Ardelyx Inc	20260227	6.55	6.63	6.34	6.55	3603900	6.55
AREC.US	American Resources Corporation	20260227	3.08	3.08	2.92	3	1872626	3	down	down	correct
ARGX.US	argenx SE	20260227	774	782.58	761.72	766.92	464700	766.92	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260227	9.13	9.4448	8.23	8.25	1657063	8.25	down	down	correct
ARKO.US	Arko Corp	20260227	6.12	6.59	6.12	6.43	751400	6.3972	up	up	correct
ARKR.US	Ark Restaurants Corp	20260227	6.85	6.925	6.85	6.925	858	6.925	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20260227	26.6	26.6599	26.34	26.49	312304	26.49	down	down	correct
AROW.US	Arrow Financial Corporation	20260227	33.73	33.825	32.95	33.31	91262	33.31	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260227	16.55	16.626	16.01	16.46	247200	16.46	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260227	0.1402	0.15	0.1402	0.15	10540	0.15	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260227	27.95	28.15	26.6	26.97	2129700	26.97	down	down	correct
ARRY.US	Array Technologies Inc	20260227	7.14	7.65	6.83	7.58	13469800	7.58	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260227	1.25	1.2749	1.165	1.19	8696	3.57	down	up	incorrect
ARTNA.US	Artesian Resources Corporation	20260227	33.95	34.7253	33.86	33.88	19460	33.88	down	down	correct
ARTW.US	Art's	20260227	2.3981	2.3981	2.335	2.36	18764	2.36	down	down	correct
ARVN.US	Arvinas Inc	20260227	13.07	13.47	12.95	13.27	884463	13.27	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260227	63.09	64.14	62.47	63.27	1873400	63.27	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260227	21	21	21	21	0	21
ASLE.US	AerSale Corporation	20260227	7.64	7.83	7.61	7.8	189885	7.8	up	down	incorrect
ASMB.US	Assembly Biosciences Inc	20260227	29.07	30.62	28.64	29.84	129800	29.84	up	up	correct
ASML.US	ASML Holding N.V	20260227	1430.34	1461.72	1424.5	1450.5601	1358300	1450.5601	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260227	59.86	60.72	59.52	60.13	1129438	60.13	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260227	11.597	12	11.597	11.949	8100	11.949	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260227	12.1	12.1	12.1	12.1	537	12.1
ASPS.US	Altisource Portfolio Solutions S.A	20260227	7.82	8.185	7.5	7.62	21201	7.62	down	down	correct
ASPU.US	Aspen Group Inc	20260227	0.14	0.149	0.131	0.149	15008	0.149	up	up	correct
ASRT.US	Assertio Holdings Inc	20260227	11.92	12.23	11.6	11.66	45300	11.66	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260227	3.84	3.84	3.75	3.8	5936	3.8	down	down	correct
ASTC.US	Astrotech Corporation	20260227	2.8	2.86	2.8	2.81	5304	2.81	up	up	correct
ASTE.US	Astec Industries Inc	20260227	61.37	62.18	60.01	62.09	311663	61.9505	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260227	4.66	4.695	4.48	4.59	736926	4.59	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260227	0.169	0.169	0.135	0.1395	89947	0.1395	down	down	correct
ASTS.US	AST SpaceMobile Inc	20260227	82.72	83.5	77.17	79.19	24037700	79.19	down	up	incorrect
ASUR.US	Asure Software Inc	20260227	8.29	9.3499	8.03	9.14	386736	9.14	up	down	incorrect
ASYS.US	Amtech Systems Inc	20260227	12.62	13.09	12.59	13.05	125300	13.05	up	down	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260227	3.71	3.71	3.465	3.63	6270254	3.63	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260227	13.8	13.9	13.5	13.62	2121700	13.62	down	up	incorrect
ATER.US	Aterian Inc	20260227	0.57	0.619	0.56	0.569	79000	0.569	down	up	incorrect
ATEX.US	Anterix Inc	20260227	35.61	36.93	35.11	36.91	313103	36.91	up	down	incorrect
ATHA.US	Athira Pharma Inc	20260227	5.58	5.8004	5.52	5.67	18170	5.67	up	down	incorrect
ATHE.US	Alterity Therapeutics Limited	20260227	3.54	3.5817	3.3201	3.441	16852	3.441	down	up	incorrect
ATLC.US	Atlanticus Holdings Corporation	20260227	52.77	53.42	51	52.31	76342	52.31	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260227	25.1	25.1	24.95	24.95	27200	24.95	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20260227	24.52	24.68	24.021	24.6	8500	24.6	up	up	correct
ATLO.US	Ames National Corporation	20260227	27.27	27.78	26.9013	27.01	40225	27.01	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260227	0.0669	0.0669	0.0669	0.0669	0	0.0669
ATNI.US	ATN International Inc	20260227	28.3	29.06	28.02	28.82	52455	28.82	up	up	correct
ATOM.US	Atomera Incorporated	20260227	5.12	5.26	4.865	5.04	1452200	5.04	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260227	4.43	4.59	4.35	4.43	69292	4.43
ATRA.US	Atara Biotherapeutics Inc	20260227	5.12	5.49	4.8	5.42	130800	5.42	up	up	correct
ATRC.US	AtriCure Inc	20260227	31.17	31.31	30.66	31.26	508500	31.26	up	up	correct
ATRO.US	Astronics Corporation	20260227	79.33	80.7	77.43	80.62	730500	80.62	up	down	incorrect
ATXI.US	Avenue Therapeutics Inc	20260227	0.18	0.19	0.18	0.19	2386	0.19	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20260227	38.56	38.9594	36.635	37.06	1416168	37.06	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20260227	24.504	24.55	24.1	24.1	2544	23.8323	down	down	correct
AUDC.US	AudioCodes Ltd	20260227	7.1	7.19	7	7.14	131792	7.14	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260227	1.76	1.79	1.6201	1.66	133444	1.66	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260227	13.98	14.23	13.52	14.17	1825800	14.17	up	up	correct
AUR.US	Aurora Innovation Inc	20260227	4.58	4.92	4.57	4.68	25752400	4.68	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260227	5.86	6.06	5.46	5.89	165560	5.89	up	up	correct
AUROW.US	Aurora Innovation Inc	20260227	0.28	0.3	0.2792	0.29	14951	0.29	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260227	1.78	1.78	1.65	1.71	1519094	1.71	down	down	correct
AUUD.US	Auddia Inc	20260227	0.86	0.87	0.801	0.841	167700	0.841	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260227	7.11	7.39	7.01	7.36	1231055	7.36	up	up	correct
AVAV.US	AeroVironment Inc	20260227	251.7	254.05	243	252.25	890600	252.25	up	up	correct
AVGO.US	Broadcom Inc	20260227	310.7	320	310	319.55	28004200	319.55	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260227	4.64	4.72	4.591	4.68	365324	4.68	up	down	incorrect
AVNW.US	Aviat Networks Inc	20260227	24.94	25.17	24.4001	25.04	75114	25.04	up	down	incorrect
AVO.US	Mission Produce Inc	20260227	14.14	14.36	14.02	14.19	460124	14.19	up	down	incorrect
AVPT.US	Avepoint Inc	20260227	11.08	11.15	10.42	10.78	3978600	10.78	down	up	incorrect
AVT.US	Avnet Inc	20260227	65.88	65.88	64.96	65.84	833700	65.4786	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260227	17.26	17.64	16.59	17.5	1015993	17.5	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260227	4.4	4.455	4.28	4.43	2385100	4.43	up	up	correct
AWRE.US	Aware Inc	20260227	1.58	1.74	1.58	1.64	18824	1.64	up	up	correct
AXGN.US	AxoGen Inc	20260227	31.44	31.79	30.86	31.73	887000	31.73	up	up	correct
AXON.US	Axon Enterprise Inc	20260227	540.5	545.02	523.83	542.4	1676700	542.4	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260227	163.13	165.56	162.385	163.89	613800	163.89	up	up	correct
AXTI.US	AXT Inc	20260227	36.45	38.96	36.17	37.9	8290600	37.9	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260227	2.42	2.58	2.42	2.57	122471	2.57	up	up	correct
AZN.US	AstraZeneca PLC	20260227	207.27	209.93	206.95	208.45	1996300	208.45	up	up	correct
BAC.US	PQ	20260227	17.77	17.8199	17.7196	17.76	2	17.76	down	up	incorrect
BAND.US	Bandwidth Inc	20260227	14.47	15.035	14.04	14.82	539089	14.82	up	down	incorrect
BANF.US	BancFirst Corporation	20260227	113.46	114.255	108.68	110	180812	110	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260227	26.35	26.35	26.25	26.25	400	26.25	down	down	correct
BANR.US	Banner Corporation	20260227	60.79	61.18	58	58.85	546500	58.85	down	down	correct
BANX.US	StoneCastle Financial Corp	20260227	19.78	19.81	19.62	19.73	56300	19.73	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260227	2.6073	2.75	2.6073	2.73	1218	2.73	up	up	correct
BATRA.US	The Liberty Braves Group	20260227	48.75	49.08	48.26	48.41	73500	48.41	down	down	correct
BATRK.US	The Liberty Braves Group	20260227	44	44.31	42.965	43.71	482700	43.71	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260227	5.52	5.54	5.2	5.33	1714100	5.33	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260227	6.91	6.975	6.65	6.74	68824	6.74	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20260227	4.3	4.35	4.08	4.08	12281	4.08	down	down	correct
BBIG.US	Vinco Ventures Inc	20260227	0.002	0.0034	0.002	0.002	2032	0.002
BBIO.US	BridgeBio Pharma Inc	20260227	66.42	68.47	65.46	66.48	2262300	66.48	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260227	1.165	1.18	1.15	1.152	10200	1.152	down	down	correct
BBSI.US	Barrett Business Services Inc	20260227	26.78	28.03	26.32	27.77	470608	27.6875	up	up	correct
BCAB.US	BioAtla Inc	20260227	0.2502	0.265	0.2249	0.2474	3085318	0.2474	down	down	correct
BCBP.US	BCB Bancorp Inc	20260227	8.16	8.23	7.95	8	187326	8	down	down	correct
BCDA.US	BioCardia Inc	20260227	1.24	1.31	1.24	1.29	88701	1.29	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260227	0.7	0.7171	0.62	0.6995	27911	0.6995	down	up	incorrect
BCML.US	BayCom Corp	20260227	29.65	30.06	29.285	29.4	34696	29.0948	down	up	incorrect
BCOR.US	Blucora Inc	20260227	22.93	22.93	22.75	22.861	1500	22.861	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20260227	11.15	11.15	11.1	11.1	5749	11.1	down	up	incorrect
BCPC.US	Balchem Corporation	20260227	179.84	182.5	177.09	181.43	231900	181.43	up	down	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20260227	7.95	8.83	7.91	8.75	14875630	8.75	up	down	incorrect
BCTX.US	BriaCell Therapeutics Corp	20260227	3.95	3.95	3.74	3.82	178689	3.82	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260227	5.58	5.76	5.5	5.73	239124	5.73	up	up	correct
BDSX.US	Biodesix Inc	20260227	14.79	17.4	14.54	15.33	377967	15.33	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260227	2.48	2.535	2.46	2.47	375810	2.47	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260227	28.78	28.84	27.57	28.46	1675000	28.46	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260227	1.54	1.555	1.48	1.51	351946	1.51	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260227	0.1196	0.1459	0.1196	0.14	1907	0.14	up	up	correct
BEEM.US	Beam Global	20260227	1.63	1.64	1.57	1.63	282800	1.63
BELFA.US	Bel Fuse Inc	20260227	211.985	213.32	209	211.95	28238	211.95	down	down	correct
BELFB.US	Bel Fuse Inc	20260227	227.83	233	226.02	229.71	127700	229.71	up	up	correct
BFC.US	Bank First Corporation	20260227	137.45	137.59	133.56	134.67	113497	134.67	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20260227	0.88	0.9265	0.88	0.9116	53464	0.9116	up	up	correct
BFST.US	Business First Bancshares Inc	20260227	28.05	28.17	27.27	27.3	169460	27.3	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260227	0.0562	0.058	0.047	0.0495	1504681	2.475	down	down	correct
BHF.US	Brighthouse Financial Inc	20260227	60.2	60.22	59.45	59.98	1041400	59.98	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260227	17.83	18.11	17.59	17.65	84300	17.65	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260227	12.54	12.54	12.05	12.31	85300	12.0093	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260227	13.9	13.95	13.58	13.73	168300	13.3839	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260227	17.55	17.73	17	17.07	111400	16.646	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20260227	17.15	17.19	16.5	16.79	110100	16.3687	down	down	correct
BIDU.US	Baidu Inc	20260227	125.99	126.22	123.88	124.44	1702200	124.44	down	down	correct
BIIB.US	Biogen Inc	20260227	187.51	192.46	186.62	191.82	1402100	191.82	up	up	correct
BILI.US	Bilibili Inc	20260227	28.005	28.375	27.85	27.9	1335100	27.9	down	down	correct
BIMI.US	BIMI International Medical Inc	20260227	0.0001	0.0001	0.0001	0.0001	768	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20260227	0.573	0.579	0.54	0.56	746754	0.56	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260227	2.97	2.98	2.77	2.84	73054	2.84	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20260227	2.25	2.26	2.13	2.2	23118900	2.2	down	down	correct
BIVI.US	BioVie Inc	20260227	1.26	1.4	1.26	1.38	136328	1.38	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260227	2.03	2.09	1.99	2.05	25500	2.05	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260227	39.28	39.5	37.43	37.99	465511	37.99	down	down	correct
BKNG.US	Booking Holdings Inc	20260227	4193.7002	4242.75	4160	4239.3501	920400	4229.7012	up	up	correct
BKR.US	Baker Hughes Company	20260227	65.27	65.78	64.78	65.26	8773800	65.26	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260227	15.57	15.57	15.57	15.57	700	15.57
BKYI.US	BIO	20260227	0.66	0.6662	0.622	0.6543	163799	0.6543	down	down	correct
BL.US	BlackLine Inc	20260227	33.99	35.29	33.45	35.25	2163800	35.25	up	up	correct
BLBD.US	Blue Bird Corporation	20260227	58.4	59.5	57.57	58.27	372400	58.27	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20260227	14.24	19.75	13.51	18.46	1097700	18.46	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260227	2.18	2.18	2.1	2.14	2510647	2.14	down	up	incorrect
BLFS.US	BioLife Solutions Inc	20260227	23.5	25.25	23.5	24.2	1044627	24.2	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20260227	13.72	13.75	13.045	13.18	262897	13.18	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260227	0.856	0.9	0.8501	0.8903	36736	0.8903	up	up	correct
BLKB.US	Blackbaud Inc	20260227	47.88	48.89	47.39	48.54	574100	48.54	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260227	6.1	6.175	5.84	6.12	2491124	6.12	up	down	incorrect
BLNK.US	Blink Charging Co	20260227	0.68	0.683	0.655	0.6612	1455328	0.6612	down	up	incorrect
BLRX.US	BioLineRx Ltd	20260227	2.74	2.9	2.74	2.83	8200	2.83	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260227	3.78	3.86	3.7	3.76	851903	3.76	down	down	correct
BMBL.US	Bumble Inc	20260227	3.03	3.095	2.93	3.04	4692433	3.04	up	up	correct
BMEA.US	Biomea Fusion Inc	20260227	1.42	1.46	1.33	1.37	1165440	1.37	down	down	correct
BMRA.US	Biomerica Inc	20260227	2.05	2.1	2.05	2.08	11886	2.08	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260227	25.99	26	24.69	24.89	116782	24.89	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260227	60.89	63.22	60.59	61.73	2180000	61.73	up	up	correct
BNGO.US	Bionano Genomics Inc	20260227	1.16	1.18	1.13	1.15	115200	1.15	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260227	23.84	26.34	23.81	25.83	13925	25.83	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260227	11.06	11.25	10.82	10.9	89511	10.9	down	down	correct
BNTX.US	BioNTech SE	20260227	109	111.05	108.99	110.23	420600	110.23	up	up	correct
BOKF.US	BOK Financial Corporation	20260227	128.87	130.02	124.6	125.72	399000	125.72	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20260227	4.65	4.9999	4.32	4.52	33141	4.52	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260227	1.65	1.74	1.63	1.7	26032	1.7	up	up	correct
BOOM.US	DMC Global Inc	20260227	5.93	5.95	5.67	5.89	632689	5.89	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260227	4.61	4.64	4.56	4.58	17800	4.58	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20260227	20.595	20.92	19.92	19.92	4996	19.92	down	up	incorrect
BOXL.US	Boxlight Corporation	20260227	1.45	1.45	1.33	1.37	278695	1.37	down	up	incorrect
BPOP.US	Popular Inc	20260227	139.57	140.63	132.87	135.36	808600	135.36	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260227	25.23	25.44	25.23	25.44	3526	25.3122	up	up	correct
BPRN.US	The Bank of Princeton	20260227	34.424	34.815	33.97	33.97	18329	33.97	down	down	correct
BPTH.US	Bio	20260227	0.06	0.06	0.06	0.06	33400	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260227	16.1	16.3	15.76	15.76	167000	15.76	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260227	13.85	13.95	13.7	13.8	65900	13.8	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260227	15.04	15.28	14.61	14.82	50200	14.82	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260227	16.1	16.28	15.68	16.03	38900	16.03	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260227	1.66	1.71	1.66	1.68	21792	1.68	up	up	correct
BRID.US	Bridgford Foods Corporation	20260227	7.37	7.37	7.37	7.37	0	7.37
BRKR.US	Bruker Corporation	20260227	40.55	40.67	39.93	40.11	1860300	40.11	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260227	1.54	1.56	1.495	1.55	68616	1.55	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260227	0.2191	0.2284	0.2113	0.2284	3960492	0.2284	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260227	18.725	19.14	18.32	18.99	3706900	18.99	up	up	correct
BSBK.US	Bogota Financial Corp	20260227	8.4	8.4999	8.4	8.49	6765	8.49	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260227	14.96	15.32	14.9	14.97	24810	14.97	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260227	0.001	0.001	0.001	0.001	1999500	0.001
BSRR.US	Sierra Bancorp	20260227	36.84	37.08	35.98	35.98	94986	35.98	down	up	incorrect
BSVN.US	Bank7 Corp	20260227	42.25	42.25	40.63	40.68	9097	40.68	down	up	incorrect
BSY.US	Bentley Systems Incorporated	20260227	36.1	37.09	35.17	36.55	17745000	36.4864	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20260227	1.76	1.79	1.63	1.67	463973	1.67	down	up	incorrect
BTBD.US	BT Brands Inc. Common Stock	20260227	1.26	1.3	1.2501	1.29	18238	1.29	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260227	0.13	0.13	0.13	0.13	300	0.13
BTBT.US	Bit Digital Inc	20260227	1.73	1.75	1.66	1.67	20603300	1.67	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260227	1.61	1.6103	1.5501	1.6	320732	1.6	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260227	0.2525	0.2698	0.2525	0.2612	2673	0.2612	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260227	6.65	6.7	6.46	6.57	2510500	6.5152	down	down	correct
BUSE.US	First Busey Corporation	20260227	25.45	25.67	24.97	25.36	787100	25.36	down	down	correct
BVS.US	Bioventus Inc	20260227	8.78	8.965	8.67	8.78	274608	8.78
BWAY.US	BrainsWay Ltd	20260227	23.19	23.77	22.91	23.14	67400	11.57	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260227	18.71	18.85	18.21	18.28	65072	18.28	down	down	correct
BWEN.US	Broadwind Inc	20260227	2.62	2.63	2.45	2.48	121578	2.48	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260227	47.71	48.18	46.58	46.7	48308	46.7	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260227	33.41	33.69	32.425	33.54	96355	33.54	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260227	17.02	17.02	16	16.57	307500	16.2768	down	down	correct
BYFC.US	Broadway Financial Corporation	20260227	7.66	7.75	7.66	7.75	860	7.75	up	up	correct
BYND.US	Beyond Meat Inc	20260227	0.7905	1.05	0.79	0.9456	148107203	0.9456	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20260227	13.72	13.72	12.6308	12.78	193585	12.78	down	up	incorrect
BYSI.US	BeyondSpring Inc	20260227	1.21	1.35	1.21	1.35	20935	1.35	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20260227	16.26	16.375	16.01	16.08	3761200	16.08	down	up	incorrect
BZUN.US	Baozun Inc	20260227	2.56	2.58	2.5	2.51	284658	2.51	down	up	incorrect
CAAS.US	China Automotive Systems Inc	20260227	4.445	4.53	4.42	4.42	7181	4.42	down	down	correct
CABA.US	Cabaletta Bio Inc	20260227	3.4	3.44	3.14	3.32	2889640	3.32	down	down	correct
CAC.US	Camden National Corporation	20260227	47.38	47.53	45.86	46.16	207830	46.16	down	down	correct
CACC.US	Credit Acceptance Corporation	20260227	476.64	485.79	467.6	473.18	272500	473.18	down	up	incorrect
CADCX.US	CADCX	20260227	23.99	23.99	23.99	23.99	0	23.99
CADEX.US	CADEX	20260227	24.09	24.09	24.09	24.09	0	24.09
CADFX.US	CION Ares Diversified Credit Fund W	20260227	24.35	24.35	24.35	24.35	0	24.35
CADL.US	Candel Therapeutics Inc. Common Stock	20260227	5.54	5.54	5.2	5.25	2102742	5.25	down	up	incorrect
CADSX.US	CADSX	20260227	24.21	24.21	24.21	24.21	0	24.21
CADUX.US	CADUX	20260227	24.32	24.32	24.32	24.32	0	24.32
CADWX.US	CADWX	20260227	24.16	24.16	24.16	24.16	0	24.16
CAKE.US	The Cheesecake Factory Incorporated	20260227	63.94	65.03	63.44	64.78	993300	64.4741	up	up	correct
CALA.US	Calithera Biosciences Inc	20260227	0.0002	0.0002	0.0002	0.0002	0	0.0002
CALM.US	Cal	20260227	83.49	87.18	83.39	87.11	953700	87.11	up	up	correct
CAMP.US	CalAmp Corp	20260227	4.34	4.72	4.34	4.49	25600	4.49	up	up	correct
CAMT.US	Camtek Ltd	20260227	165.13	169.36	164.1	167.39	366100	167.39	up	up	correct
CAN.US	Canaan Inc	20260227	0.51	0.51	0.49	0.494	5553400	0.494	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260227	27.76	27.98	27.13	27.93	1433600	27.93	up	up	correct
CAR.US	Avis Budget Group Inc	20260227	94.45	97.62	93.79	97.41	796100	97.41	up	up	correct
CARE.US	Carter Bankshares Inc	20260227	21.24	21.42	20.73	20.84	211601	20.84	down	down	correct
CARG.US	CarGurus Inc	20260227	30.64	31.12	30.345	30.7	2338100	30.7	up	up	correct
CARV.US	Carver Bancorp Inc	20260227	1.31	1.4	1.25	1.3811	1892	1.3811	up	up	correct
CASH.US	Meta Financial Group Inc	20260227	93.59	94.24	88.47	90.79	393700	90.739	down	down	correct
CASS.US	Cass Information Systems Inc	20260227	44.52	44.715	44	44.38	78810	44.0641	down	up	incorrect
CASY.US	Casey's General Stores Inc	20260227	681.92	690	680.48	685.59	2365515	685.59	up	down	incorrect
CATY.US	Cathay General Bancorp	20260227	51.35	51.5	49.28	49.71	532700	49.71	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20260227	20.25	20.445	19.81	19.83	192705	19.83	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260227	1.01	1.04	0.98	1.02	483232	1.02	up	up	correct
CBFV.US	CB Financial Services Inc	20260227	35.34	35.56	34.81	34.81	10070	34.81	down	up	incorrect
CBIO.US	Catalyst Biosciences Inc	20260227	12.2	12.44	11.4912	12.09	136931	12.09	down	up	incorrect
CBNK.US	Capital Bancorp Inc	20260227	29.88	29.88	29.215	29.41	52076	29.41	down	up	incorrect
CBOE.US	Cboe Global Markets Inc	20260227	291.6	303.12	291.6	299.72	1352900	299.72	up	down	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20260227	31.92	32.87	30.72	32.72	1564200	32.72	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260227	52.47	52.74	50.86	50.99	2066700	50.7178	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20260227	13.26	13.27	12.62	12.66	349587	12.66	down	down	correct
CCB.US	Coastal Financial Corporation	20260227	75.24	75.985	71.47	74.19	334219	74.19	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260227	43.34	43.47	42.42	42.845	140626	42.5745	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260227	2.78	2.97	2.67	2.7	3465900	2.7	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260227	22.85	23.06	22.85	23.01	64700	22.8052	up	up	correct
CCEL.US	Cryo	20260227	3.36	3.42	3.36	3.4	1700	3.4	up	up	correct
CCEP.US	Coca	20260227	108.94	110.9	108.89	110.43	1984600	110.43	up	up	correct
CCLFX.US	CCLFX	20260227	10.51	10.51	10.51	10.51	0	10.51
CCNE.US	CNB Financial Corporation	20260227	28.96	29.015	27.85	28.01	168449	28.01	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20260227	25.4	25.4	25.4	25.4	300	25.4
CCOI.US	Cogent Communications Holdings Inc	20260227	18.6	18.78	17.99	18.76	904000	18.7435	up	down	incorrect
CCRN.US	Cross Country Healthcare Inc	20260227	8.77	8.83	8.61	8.7	392543	8.7	down	up	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20260227	30.02	30.54	29.85	30.08	209953	30.08	up	up	correct
CD.US	Chindata Group Holdings Limited	20260227	4.01	5.87	3.87	5.87	698200	5.87	up	up	correct
CDLX.US	Cardlytics Inc	20260227	0.86	0.91	0.84	0.8641	668938	0.8641	up	up	correct
CDNA.US	CareDx Inc	20260227	18.55	19	18.34	18.76	663087	18.76	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260227	288.74	301.9	285.14	301.4	3535000	301.4	up	up	correct
CDW.US	CDW Corporation	20260227	121.52	122.85	118.44	122.64	1600800	122.64	up	up	correct
CDXS.US	Codexis Inc	20260227	1.05	1.07	1	1.01	1238027	1.01	down	down	correct
CDZI.US	Cadiz Inc	20260227	5.22	5.315	5.125	5.2	776837	5.2	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260227	19.6	19.6	19.6	19.6	600	19.6
CEDAX.US	CEDAX	20260227	21.53	21.53	21.53	21.53	0	21.53
CEDIX.US	Destra International & Event	20260227	21.57	21.57	21.57	21.57	0	21.57
CEDTX.US	CEDTX	20260227	21.38	21.38	21.38	21.38	0	21.38
CELC.US	Celcuity Inc	20260227	109.6	113.41	109.38	111.71	643800	111.71	up	up	correct
CELH.US	Celsius Holdings Inc	20260227	55.17	55.46	52.26	53.61	8742400	53.61	down	down	correct
CELU.US	Celularity Inc	20260227	1.21	1.25	1.19	1.23	18339	1.23	up	up	correct
CELUW.US	Celularity Inc	20260227	0.007	0.007	0.007	0.007	150	0.007
CENQW.US	CENAQ Energy Corp. Warrant	20260227	0.0485	0.0485	0.035	0.035	15384	0.035	down	down	correct
CENT.US	Central Garden & Pet Company	20260227	38.95	39.6	38.46	39.19	54088	39.19	up	up	correct
CENTA.US	Central Garden & Pet Company	20260227	34.41	35	34.11	34.54	252555	34.54	up	up	correct
CENX.US	Century Aluminum Company	20260227	51.57	52.5	50.56	51.56	2368300	51.56	down	down	correct
CERS.US	Cerus Corporation	20260227	2.595	2.61	2.52	2.56	2005762	2.56	down	down	correct
CERT.US	Certara Inc	20260227	6.695	7.265	6.63	7.08	4625598	7.08	up	up	correct
CETX.US	Cemtrex Inc	20260227	1.14	1.16	1.06	1.06	487200	1.06	down	down	correct
CEVA.US	CEVA Inc	20260227	20.96	21.06	20.42	20.86	491372	20.86	down	up	incorrect
CFBK.US	CF Bankshares Inc	20260227	30.61	30.62	30	30.22	43800	30.22	down	up	incorrect
CFFI.US	C&F Financial Corporation	20260227	73.01	73.12	72.8	72.82	4973	72.3291	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260227	7.29	7.35	7.115	7.18	813716	7.18	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20260227	30.6	30.72	30.595	30.67	10296800	30.67	up	up	correct
CG.US	The Carlyle Group Inc	20260227	53.03	53.05	51.12	51.99	4541700	51.99	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260227	17.63	17.63	17.38	17.59	102600	17.59	down	down	correct
CGBD.US	TCG BDC Inc	20260227	11.5	11.5	11.08	11.12	997830	11.12	down	down	correct
CGC.US	Canopy Growth Corporation	20260227	1.12	1.13	1.12	1.12	4380600	1.12
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260227	22.64	22.64	22.64	22.64	0	22.64
CGEM.US	Cullinan Oncology Inc	20260227	15.17	16.74	15.16	15.5	1655326	15.5	up	up	correct
CGEN.US	Compugen Ltd	20260227	1.78	1.9	1.74	1.81	334238	1.81	up	up	correct
CGNT.US	Cognyte Software Ltd	20260227	6.87	7.1	6.81	7.09	475527	7.09	up	up	correct
CGNX.US	Cognex Corporation	20260227	54.76	54.98	53.13	54.4	4095000	54.4	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260227	12.74	12.74	12.63	12.67	35300	12.5824	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260227	1.16	1.17	1.07	1.09	567631	1.09	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260227	11.42	11.74	11.38	11.67	12138	11.67	up	up	correct
CHCO.US	City Holding Company	20260227	121.62	122.05	118.915	119.97	129723	119.97	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260227	89.46	92.22	87.07	91.93	1283300	91.93	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260227	71.33	71.92	70.9	71.39	357600	71.39	up	down	incorrect
CHEK.US	Check	20260227	146	149	144	146	851300	146
CHI.US	Calamos Convertible Opportunities and Income Fund	20260227	11.38	11.49	11.31	11.44	174200	11.3431	up	down	incorrect
CHKP.US	Check Point Software Technologies Ltd	20260227	152.01	153.27	150.65	152.07	1803900	152.07	up	up	correct
CHMG.US	Chemung Financial Corporation	20260227	57.99	57.99	55.52	55.52	9770	55.52	down	up	incorrect
CHNR.US	China Natural Resources Inc	20260227	3.35	3.36	3.2115	3.23	6897	3.23	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260227	1.65	1.69	1.645	1.67	1039075	1.67	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260227	182.61	185.62	181.48	185.25	1944900	184.6185	up	up	correct
CHSCL.US	CHS Inc	20260227	25.63	25.69	25.55	25.55	180800	25.55	down	down	correct
CHSCM.US	CHS Inc	20260227	25.1	25.14	24.95	25.14	176400	25.14	up	up	correct
CHSCN.US	CHS Inc	20260227	25.4	25.456	25.3	25.4	122100	25.4
CHSCO.US	CHS Inc	20260227	26.18	26.21	25.87	26.05	183500	26.05	down	down	correct
CHSCP.US	CHS Inc	20260227	28	28	27.78	27.79	104500	27.79	down	down	correct
CHTR.US	Charter Communications Inc	20260227	228.33	237.83	225.69	234.63	2144300	234.63	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260227	8.21	8.26	8.18	8.19	134300	8.1357	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260227	11.92	12.04	11.92	11.99	103000	11.8856	up	up	correct
CIFR.US	Cipher Mining Inc	20260227	15.83	16.2599	14.98	15.6	22915316	15.6	down	up	incorrect
CIGI.US	Colliers International Group Inc	20260227	118.6	120.02	117.46	118.73	444600	118.73	up	down	incorrect
CINF.US	Cincinnati Financial Corporation	20260227	165.28	165.28	161.57	163.98	1054600	163.98	down	down	correct
CIVB.US	Civista Bancshares Inc	20260227	23.9	24.155	23.5101	23.81	96731	23.81	down	down	correct
CIZN.US	Citizens Holding Company	20260227	9.65	9.65	9.65	9.65	1900	9.65
CLAR.US	Clarus Corporation	20260227	3.19	3.22	3.135	3.16	365729	3.16	down	down	correct
CLBK.US	Columbia Financial Inc	20260227	17.54	18.09	17.53	17.9	459372	17.9	up	up	correct
CLBT.US	Cellebrite DI	20260227	13.42	13.53	13.18	13.34	1175100	13.34	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260227	30.15	30.46	29.43	30.09	1379000	30.09	down	down	correct
CLFD.US	Clearfield Inc	20260227	31.73	33.3499	30.9901	31.44	63841	31.44	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260227	0.559	0.595	0.54	0.565	130500	0.565	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20260227	0.54	0.5699	0.54	0.5617	43988	0.5617	up	up	correct
CLLS.US	Cellectis S.A	20260227	3.97	4.03	3.865	3.88	23548	3.88	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260227	28.93	29.23	26.65	26.96	2680200	26.96	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260227	2.33	2.38	2.25	2.26	1718827	2.26	down	down	correct
CLNN.US	Clene Inc	20260227	5.26	5.4896	4.96	5.225	74616	5.225	down	down	correct
CLOV.US	Clover Health Investments Corp	20260227	2.06	2.25	2.01	2.09	9752618	2.09	up	up	correct
CLPS.US	CLPS Incorporation	20260227	1.06	1.06	1.03	1.03	1910	1.03	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260227	13.91	14.1	12.52	12.57	1098714	12.57	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20260227	3.41	3.5	3.2	3.245	57319	3.245	down	down	correct
CLRO.US	ClearOne Inc	20260227	4.866	4.9	4.855	4.855	3128	4.855	down	down	correct
CLSK.US	CleanSpark Inc	20260227	10.08	10.335	9.663	9.95	16570000	9.95	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260227	16.72	16.73	16.4602	16.5	1696	16.5	down	up	incorrect
CLVR.US	Clever Leaves Holdings Inc	20260227	0.0004	0.0004	0.0004	0.0004	0	0.0004
CLWT.US	Euro Tech Holdings Company Limited	20260227	1.21	1.21	1.21	1.21	399	1.21
CMBM.US	Cambium Networks Corporation	20260227	1.17	1.1901	1.12	1.12	164917	1.12	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260227	18.77	19.1	18.32	18.98	420283	18.98	up	up	correct
CMCSA.US	Comcast Corporation	20260227	30.71	31.18	30.39	30.96	34865700	30.96	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260227	2.17	2.21	2.12	2.14	31800	2.14	down	down	correct
CME.US	CME Group Inc	20260227	319.39	321.81	316.64	319.5	2806000	312.0404	up	up	correct
CMLS.US	Cumulus Media Inc	20260227	0.0803	0.081	0.0774	0.0774	10968	0.0774	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260227	1.5	1.92	1.5	1.86	290000	1.86	up	up	correct
CMPR.US	Cimpress plc	20260227	71.48	73.95	70.31	73.05	182243	73.05	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20260227	7.34	7.427	6.79	6.9	4130910	6.9	down	up	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20260227	5.73	5.83	5.61	5.65	3697149	5.65	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20260227	5.1	5.265	4.92	5.02	215467	5.02	down	down	correct
CNDT.US	Conduent Incorporated	20260227	1.48	1.49	1.44	1.46	1465877	1.46	down	up	incorrect
CNET.US	ZW Data Action Technologies Inc	20260227	0.82	0.84	0.75	0.82	29100	0.82
CNEY.US	CN Energy Group. Inc	20260227	0.9994	1.04	0.9868	1.005	41855	1.005	up	down	incorrect
CNOB.US	ConnectOne Bancorp Inc	20260227	27.2	27.28	26.21	26.53	479200	26.53	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20260227	24.84	24.84	24.52	24.52	35900	24.52	down	down	correct
CNRLX.US	CNRLX	20260227	16.57	16.57	16.57	16.57	0	16.57
CNROX.US	CNROX	20260227	4.86	4.86	4.86	4.86	0	4.86
CNSP.US	CNS Pharmaceuticals Inc	20260227	3.13	3.24	3.001	3.11	11900	3.11	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260227	26.33	27.07	26.24	26.86	462900	26.86	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260227	2.59	2.59	2.37	2.47	92214	2.47	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260227	2.25	2.305	2.205	2.25	305748	2.25
CNTY.US	Century Casinos Inc	20260227	1.69	1.72	1.62	1.68	55949	1.68	down	down	correct
CNXC.US	Concentrix Corporation	20260227	31.12	33.43	30.89	32.8	2183300	32.8	up	up	correct
CNXN.US	PC Connection Inc	20260227	60.21	61.1	59.2	60.95	90969	60.95	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260227	57.41	58.165	56.82	58.06	1086100	58.06	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260227	1.03	1.083	0.99	1.05	50734	1.05	up	up	correct
CODA.US	Coda Octopus Group Inc	20260227	14.11	14.2499	13.1401	13.56	166612	13.56	down	down	correct
CODX.US	Co	20260227	2.318	2.32	2.3	2.3	1481	2.3	down	down	correct
COF.US	PN	20260227	16.65	16.6799	16.43	16.5	1	16.5	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20260227	29.09	29.25	28.55	28.62	124314	28.3206	down	down	correct
COGT.US	Cogent Biosciences Inc	20260227	38.83	39.05	37.87	38.85	1744969	38.85	up	up	correct
COHR.US	Coherent Inc	20260227	247.02	260.91	241.71	258.93	15226100	258.93	up	up	correct
COHU.US	Cohu Inc	20260227	29.9	30.77	29.55	30.2	927100	30.2	up	up	correct
COIN.US	Coinbase Global Inc	20260227	175.35	179.06	171.81	175.85	11427900	175.85	up	up	correct
COKE.US	Coca	20260227	200.43	203.61	196.01	202.4	907300	202.4	up	up	correct
COLB.US	Columbia Banking System Inc	20260227	29.57	29.72	28.15	28.45	4547900	28.45	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260227	43.5	44.055	40.76	41.67	892442	41.67	down	down	correct
COLM.US	Columbia Sportswear Company	20260227	61.38	62.77	60	61.94	871300	61.6214	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20260227	0.0016	0.0016	0.0016	0.0016	307	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260227	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260227	9.07	9.505	8.847	9.221	28900	9.221	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260227	35.21	35.74	34.57	35.7	1408900	35.7	up	up	correct
COST.US	Costco Wholesale Corporation	20260227	990.53	1014.19	989.58	1010.79	3935000	1010.79	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20260227	15.625	15.665	15.55	15.65	1294	15.65	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260227	4.44	4.93	4.32	4.92	201662	4.92	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260227	0.33	0.33	0.314	0.327	41800	0.327	down	down	correct
CPRDX.US	CPRDX	20260227	11.31	11.31	11.31	11.31	0	11.31
CPREX.US	CPREX	20260227	11.31	11.31	11.31	11.31	0	11.31
CPRSX.US	CPRSX	20260227	11.3	11.3	11.3	11.3	0	11.3
CPRT.US	Copart Inc	20260227	36.96	38.12	36.56	38.09	10373800	38.09	up	up	correct
CPRTX.US	CPRTX	20260227	11.3	11.3	11.3	11.3	0	11.3
CPRX.US	Catalyst Pharmaceuticals Inc	20260227	24.84	25.14	22.96	23.08	1723300	23.08	down	down	correct
CPSH.US	CPS Technologies Corporation	20260227	4.36	4.65	4.27	4.48	113185	4.48	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260227	8.404	8.435	8.1	8.1	13704	8.1	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260227	14.94	14.96	14.87	14.96	71000	14.8155	up	up	correct
CRAI.US	CRA International Inc	20260227	163.68	173.32	159.08	172.66	349400	172.0917	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260227	8.12	8.72	8.035	8.57	308353	8.57	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260227	1.95	2.01	1.89	1.9	1371606	1.9	down	down	correct
CRCT.US	Cricut Inc	20260227	4.37	4.37	4.175	4.3	749302	4.3	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260227	1.95	2.02	1.9	1.94	858400	1.94	down	down	correct
CRDFX.US	CRDFX	20260227	22.65	22.65	22.65	22.65	0	22.65
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260227	22.64	22.64	22.64	22.64	0	22.64
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260227	1.05	1.06	1.01	1.02	284442	1.02	down	down	correct
CRDLX.US	CRDLX	20260227	22.64	22.64	22.64	22.64	0	22.64
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260227	22.65	22.65	22.65	22.65	0	22.65
CREDX.US	CREDX	20260227	8.07	8.07	8.07	8.07	0	8.07
CREG.US	China Recycling Energy Corporation	20260227	1.24	1.24	1.13	1.16	87895	1.16	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20260227	0.23	0.23	0.0833	0.0925	4306	0.0925	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260227	11.4	11.411	11.05	11.38	385860	11.38	down	down	correct
CREX.US	Creative Realities Inc	20260227	3.4	3.56	3.4	3.5	30176	3.5	up	down	incorrect
CRIS.US	Curis Inc	20260227	1.1	1.14	1.08	1.14	133347	1.14	up	down	incorrect
CRKN.US	Crown ElectroKinetics Corp	20260227	0.051	0.051	0.051	0.051	0	0.051
CRMD.US	CorMedix Inc	20260227	7.2	7.265	7.04	7.13	1395873	7.13	down	up	incorrect
CRMT.US	America's Car	20260227	21.02	21.06	19.86	19.96	66995	19.96	down	up	incorrect
CRNC.US	Cerence Inc	20260227	7.65	7.97	7.54	7.91	847600	7.91	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260227	2.22	2.31	2.22	2.27	314808	2.27	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260227	45.12	45.18	40.36	41.1	1571500	41.1	down	down	correct
CRON.US	Cronos Group Inc	20260227	2.69	2.74	2.64	2.67	1996933	2.67	down	down	correct
CROX.US	Crocs Inc	20260227	91.5	92.95	89.79	90.71	1502600	90.71	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260227	59.5	61.49	58.5	60.14	1690600	60.14	up	up	correct
CRSR.US	Corsair Gaming Inc	20260227	5.63	5.68	5.41	5.49	1479760	5.49	down	down	correct
CRTD.US	Creatd Inc	20260227	9.02	10	9	10	765	10	up	up	correct
CRTO.US	Criteo S.A	20260227	17.84	18.3238	17.39	17.87	283647	17.87	up	up	correct
CRUS.US	Cirrus Logic Inc	20260227	142.94	142.94	138.91	141.12	997800	141.12	down	down	correct
CRVL.US	CorVel Corporation	20260227	51.16	51.87	50.55	51.58	225487	51.58	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260227	17.91	18.73	17.86	18.26	647300	18.26	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260227	369.06	373.5	359.29	371.98	5125800	371.98	up	up	correct
CRWS.US	Crown Crafts Inc	20260227	3	3.039	2.92	2.92	27177	2.8386	down	down	correct
CSBR.US	Champions Oncology Inc	20260227	6	6	5.91	5.955	1920	5.955	down	down	correct
CSCO.US	Cisco Systems Inc	20260227	77.65	79.53	77.07	79.46	27498000	79.46	up	down	incorrect
CSGP.US	CoStar Group Inc	20260227	43.99	45.41	43.74	44.63	8059300	44.63	up	down	incorrect
CSGS.US	CSG Systems International Inc	20260227	79.77	79.97	79.75	79.9	346100	79.9	up	up	correct
CSIQ.US	Canadian Solar Inc	20260227	19.56	19.56	17.21	17.71	3790600	17.71	down	up	incorrect
CSPI.US	CSP Inc	20260227	9.09	9.42	8.79	9.01	14000	9.01	down	up	incorrect
CSQ.US	Calamos Strategic Total Return Fund	20260227	19	19.07	18.8811	19.01	169313	18.8799	up	down	incorrect
CSTE.US	Caesarstone Ltd	20260227	1.48	1.48	1.35	1.37	103968	1.37	down	down	correct
CSTL.US	Castle Biosciences Inc	20260227	29.87	30.495	27.22	29.57	927029	29.57	down	down	correct
CSWC.US	Capital Southwest Corporation	20260227	22.68	22.75	21.849	21.87	924435	21.6149	down	down	correct
CSX.US	CSX Corporation	20260227	42.12	42.77	42.07	42.69	17413300	42.69	up	up	correct
CTAS.US	Cintas Corporation	20260227	198.9	203	196.95	201.13	2116400	201.13	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260227	61.6	62.29	59.49	60.04	110950	59.5009	down	down	correct
CTHR.US	Charles & Colvard Ltd	20260227	0.051	0.051	0.051	0.051	1003	0.051
CTKB.US	Cytek Biosciences Inc. Common Stock	20260227	4.24	4.57	4.21	4.48	1399021	4.48	up	down	incorrect
CTLP.US	Cantaloupe Inc	20260227	10.36	10.54	10.35	10.44	1024008	10.44	up	down	incorrect
CTMX.US	CytomX Therapeutics Inc	20260227	5.34	5.44	5.285	5.37	2882456	5.37	up	down	incorrect
CTRE.US	CareTrust REIT Inc	20260227	41.14	41.72	40.53	40.62	2243723	40.62	down	down	correct
CTRM.US	Castor Maritime Inc	20260227	2.23	2.23	2.16	2.18	18070	2.18	down	down	correct
CTRN.US	Citi Trends Inc	20260227	47.6	48.08	45.99	47.38	87135	47.38	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260227	64.38	64.57	62.75	64.43	14152300	64.43	up	up	correct
CTSO.US	Cytosorbents Corporation	20260227	0.73	0.7601	0.73	0.7525	48350	0.7525	up	down	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20260227	0.75	0.7692	0.7225	0.74	153557	0.74	down	up	incorrect
CUE.US	Cue Biopharma Inc	20260227	0.2842	0.2912	0.28	0.2801	169421	0.2801	down	down	correct
CUEN.US	Cuentas Inc	20260227	0.15	0.1839	0.15	0.1839	763	0.1839	up	up	correct
CURI.US	CuriosityStream Inc	20260227	3.32	3.466	3.315	3.38	333200	3.2998	up	up	correct
CVBF.US	CVB Financial Corp	20260227	19.62	19.73	19.15	19.23	2096400	19.23	down	down	correct
CVCO.US	Cavco Industries Inc	20260227	574.73	584.24	565.17	577.26	134300	577.26	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260227	1.72	1.72	1.66	1.71	60913	1.71	down	down	correct
CVGW.US	Calavo Growers Inc	20260227	26.39	26.97	26.155	26.84	123668	26.84	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260227	28.92	29.63	28.74	29.44	102359	29.3685	up	up	correct
CVLT.US	Commvault Systems Inc	20260227	86.48	86.64	84.34	85.08	1131000	85.08	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260227	8.02	8.305	7.945	8.16	462598	8.16	up	up	correct
CVV.US	CVD Equipment Corporation	20260227	3.76	3.8999	3.5	3.55	61697	3.55	down	down	correct
CWBC.US	Community West Bancshares	20260227	23.67	23.72	23.09	23.23	131500	23.23	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20260227	37.47	38.47	37.38	37.85	64066	37.85	up	up	correct
CWST.US	Casella Waste Systems Inc	20260227	91.85	94.57	89.93	93.16	782100	93.16	up	up	correct
CXDO.US	Crexendo Inc	20260227	5.88	6.0679	5.79	5.84	164576	5.84	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20260227	1.288	1.39	1.275	1.35	72000	1.35	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260227	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260227	8.34	8.45	8.31	8.42	266800	8.42	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260227	62.08	62.99	61.91	62.22	1432200	62.22	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260227	22.91	22.97	22.38	22.46	48766	22.46	down	down	correct
CZR.US	Caesars Entertainment Inc	20260227	24.37	25.9	23.92	25.05	17988400	25.05	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260227	17.76	17.88	17.38	17.41	28720	17.41	down	down	correct
DAKT.US	Daktronics Inc	20260227	26.28	26.54	25.51	25.78	695030	25.78	down	down	correct
DARE.US	Daré Bioscience Inc	20260227	1.69	1.7046	1.65	1.7	74188	1.7	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260227	10.63	10.6856	10.44	10.6	1457948	10.6	down	down	correct
DBGI.US	Digital Brands Group Inc	20260227	2.97	3.09	2.68	2.87	827200	2.87	down	down	correct
DBVT.US	DBV Technologies S.A	20260227	22.02	22.11	20.49	20.99	372551	20.99	down	down	correct
DBX.US	Dropbox Inc	20260227	24.51	25.03	24.37	24.99	6007700	24.99	up	up	correct
DCBO.US	Docebo Inc	20260227	18.48	18.78	17.29	17.38	248930	17.38	down	down	correct
DCGO.US	DocGo Inc	20260227	0.7	0.7455	0.69	0.718	714104	0.718	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260227	32.73	33.22	31.64	32.35	391200	32.35	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20260227	19.7	19.7	18.76	18.95	28800	18.95	down	down	correct
DCTH.US	Delcath Systems Inc	20260227	9.01	9.109	8.485	8.9	946600	8.9	down	up	incorrect
DDOG.US	Datadog Inc	20260227	112.755	113.472	109.4	111.96	4953900	111.96	down	down	correct
DFH.US	Dream Finders Homes Inc	20260227	18.23	18.69	18	18.07	616048	18.07	down	up	incorrect
DGICA.US	Donegal Group Inc	20260227	17.53	17.725	17.4	17.62	107581	17.62	up	down	incorrect
DGII.US	Digi International Inc	20260227	49.19	49.2	47	48.82	275524	48.82	down	down	correct
DGLY.US	Digital Ally Inc	20260227	1.21	1.21	1.131	1.1745	9245	1.1745	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260227	1.27	1.29	1.14	1.28	604039	1.28	up	up	correct
DHC.US	Diversified Healthcare Trust	20260227	6.74	6.85	6.52	6.76	2448038	6.76	up	up	correct
DHCNI.US	DHCNI	20260227	17.45	17.7	16.46	16.76	113400	16.76	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20260227	18.4	18.5	18.02	18.12	110225	18.12	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20260227	171.4	172.025	171.3	171.87	49089	171.87	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260227	5.04	5.04	4.38	4.81	527958	4.81	down	down	correct
DIOD.US	Diodes Incorporated	20260227	67.89	68.36	66.5	68.23	483000	68.23	up	down	incorrect
DJCO.US	Daily Journal Corporation	20260227	525.63	535.63	500.96	509.51	81100	509.51	down	up	incorrect
DKNG.US	DraftKings Inc	20260227	22.66	23.87	22.26	23.84	18102300	23.84	up	up	correct
DLHC.US	DLH Holdings Corp	20260227	5.85	6	5.77	6	9432	6	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260227	12.5	12.59	12.18	12.24	1269643	12.24	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260227	1.66	1.67	1.64	1.64	21428	1.64	down	down	correct
DLTH.US	Duluth Holdings Inc	20260227	2.28	2.28	2.148	2.15	26550	2.15	down	down	correct
DLTR.US	Dollar Tree Inc	20260227	124.37	126.63	123.22	126.48	2394300	126.48	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260227	8.09	8.275	7.91	7.95	268608	7.95	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260227	25.66	26.09	25.41	25.99	167078	25.99	up	up	correct
DMRC.US	Digimarc Corporation	20260227	4.54	4.58	4.25	4.405	305854	4.405	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260227	21.14	21.45	20.25	21.18	1411700	21.18	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260227	3.672	3.77	3.44	3.75	4606680	3.75	up	up	correct
DOCU.US	DocuSign Inc	20260227	44.31	45.46	43.41	45.07	18043000	45.07	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260227	1.44	1.47	1.36	1.43	111510	1.43	down	down	correct
DOMO.US	Domo Inc	20260227	3.92	3.92	3.585	3.59	1892710	3.59	down	down	correct
DORM.US	Dorman Products Inc	20260227	115.31	119.83	113.075	117.86	432031	117.86	up	up	correct
DOX.US	Amdocs Limited	20260227	69	69.91	67.9	69.8	1938400	69.8	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260227	4.92	5.28	4.834	5.28	230100	5.28	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260227	6.9	6.91	6.51	6.55	2028855	6.55	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260227	20.07	20.38	20.07	20.29	625400	19.8138	up	up	correct
DRIO.US	DarioHealth Corp	20260227	10.75	12	10.75	11.97	5200	11.97	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260227	1.23	1.24	1.16	1.2	183900	1.2	down	down	correct
DRVN.US	Driven Brands Holdings Inc	20260227	11.4	11.4	10.695	11	3131659	11	down	down	correct
DSGN.US	Design Therapeutics Inc	20260227	10.53	10.725	10.38	10.44	115673	10.44	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20260227	66.67	66.87	64.84	66.25	614200	66.25	down	down	correct
DSP.US	Viant Technology Inc	20260227	9.62	10.17	9.62	10.13	194241	10.13	up	up	correct
DSWL.US	Deswell Industries Inc	20260227	3.66	3.6875	3.6	3.6	19040	3.6	down	down	correct
DTIL.US	Precision BioSciences Inc	20260227	3.99	4.2	3.965	4.2	167119	4.2	up	up	correct
DTSS.US	Datasea Inc	20260227	0.8802	0.92	0.8802	0.913	14356	0.913	up	up	correct
DTST.US	Data Storage Corporation	20260227	4.12	4.12	4	4	7300	4	down	down	correct
DTSTW.US	Data Storage Corporation	20260227	0.07	0.0813	0.0554	0.0813	35285	0.0813	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260227	1.15	1.2	1.09	1.17	51200	1.17	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260227	92.26	101.45	91.99	101	20124200	101	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260227	7.5	7.9	7.305	7.55	2696702	7.55	up	up	correct
DWSN.US	Dawson Geophysical Company	20260227	3.54	3.59	3.3	3.42	92000	3.42	down	down	correct
DXCM.US	DexCom Inc	20260227	73.58	74.35	73.03	73.43	5454000	73.43	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260227	0.548	0.548	0.49	0.4966	283208	0.4966	down	down	correct
DXPE.US	DXP Enterprises Inc	20260227	146.82	147.65	135.1	138.47	142700	138.47	down	down	correct
DXYN.US	The Dixie Group Inc	20260227	0.475	0.48	0.475	0.48	797	0.48	up	down	incorrect
DYAI.US	Dyadic International Inc	20260227	0.7801	0.785	0.7596	0.779	73479	0.779	down	up	incorrect
DYN.US	Dyne Therapeutics Inc	20260227	15.72	16.005	15.1	15.62	1932800	15.62	down	up	incorrect
DYNT.US	Dynatronics Corporation	20260227	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260227	200.69	201.28	200.21	200.57	2619200	200.57	down	down	correct
EBAY.US	eBay Inc	20260227	86.77	90.89	86.75	90.86	6450900	90.5573	up	up	correct
EBC.US	Eastern Bankshares Inc	20260227	20.31	20.33	19.2	19.56	3129800	19.4291	down	down	correct
EBET.US	Esports Technologies Inc	20260227	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260227	22.29	22.67	21.7	21.7	27617	21.7	down	down	correct
EBON.US	Ebang International Holdings Inc	20260227	2.48	2.48	2.4	2.443	2500	2.443	down	down	correct
ECOR.US	electroCore Inc	20260227	7.5	7.58	6.91	7.58	55000	7.58	up	down	incorrect
ECPG.US	Encore Capital Group Inc	20260227	64.08	68.75	64	68.29	737182	68.29	up	down	incorrect
EDAP.US	EDAP TMS S.A	20260227	4.42	4.44	4.26	4.37	94152	4.37	down	up	incorrect
EDIT.US	Editas Medicine Inc	20260227	2.11	2.285	2.11	2.2	1946783	2.2	up	up	correct
EDRY.US	EuroDry Ltd	20260227	21.99	21.99	20.2	21.98	27422	21.98	down	down	correct
EDSA.US	Edesa Biotech Inc	20260227	1.57	2.58	1.51	2.2	43239500	2.2	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260227	0.9496	0.9496	0.8692	0.8692	638	0.8692	down	up	incorrect
EDUC.US	Educational Development Corporation	20260227	1.41	1.41	1.31	1.36	18400	1.36	down	up	incorrect
EEFT.US	Euronet Worldwide Inc	20260227	70.27	70.99	69.38	69.55	533100	69.55	down	up	incorrect
EEIQ.US	Elite Education Group International Limited	20260227	2.65	2.65	2.32	2.39	36456	2.39	down	down	correct
EFOI.US	Energy Focus Inc	20260227	1.8	1.8	1.7045	1.75	7952	1.75	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260227	57.92	59.16	56.49	57.1	258994	56.7504	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260227	0.0002	0.0002	0.0002	0.0002	240	0.0002
EGAN.US	eGain Corporation	20260227	9.46	9.695	9.3	9.34	152646	9.34	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260227	25.67	26	24.98	25.45	469700	25.45	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260227	28.701	28.701	28.701	28.701	100	28.701
EGRX.US	Eagle Pharmaceuticals Inc	20260227	0.15	0.15	0.15	0.15	200	0.15
EH.US	EHang Holdings Limited	20260227	12.33	12.5	12.16	12.27	345855	12.27	down	down	correct
EHTH.US	eHealth Inc	20260227	1.38	1.38	1.24	1.3	1604764	1.3	down	down	correct
EIOAX.US	EIOAX	20260227	8.37	8.37	8.37	8.37	0	8.37
EIOMX.US	EIOMX	20260227	8.24	8.24	8.24	8.24	0	8.24
EJH.US	E	20260227	0.67	0.7151	0.65	0.69	179391	0.69	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20260227	9.98	10.23	9.98	10.14	54547	10.14	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260227	2.48	2.65	2.455	2.62	1191200	2.62	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260227	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20260227	4.3	4.3	4.3	4.3	541	4.3
ELTK.US	Eltek Ltd	20260227	8.8	8.99	8.8	8.99	700	8.99	up	up	correct
ELYS.US	Elys Game Technology Corp	20260227	0.0001	0.0001	0.0001	0.0001	1001	0.0001
EM.US	Smart Share Global Limited	20260227	1.13	1.15	1.13	1.13	46542	1.13
EML.US	The Eastern Company	20260227	18.6	18.64	18.5	18.57	15603	18.57	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260227	1.13	1.16	1.11	1.15	161800	1.15	up	up	correct
ENPH.US	Enphase Energy Inc	20260227	44.93	45.16	41.13	42.27	6853200	42.27	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260227	0.64	0.77	0.565	0.623	282472200	0.623	down	down	correct
ENSG.US	The Ensign Group Inc	20260227	211.75	216.53	210.01	214.17	461100	214.17	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260227	14.25	14.32	13.885	14.3	115324	14.3	up	up	correct
ENTG.US	Entegris Inc	20260227	129.31	132.6	128.56	132.45	2877500	132.45	up	down	incorrect
ENTX.US	Entera Bio Ltd	20260227	1.54	1.59	1.35	1.39	118371	1.39	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20260227	2.26	2.35	2.12	2.35	68626	2.35	up	down	incorrect
ENVX.US	Enovix Corporation	20260227	5.79	5.815	5.24	5.27	10542600	5.27	down	down	correct
EOLS.US	Evolus Inc	20260227	4.42	4.46	4.282	4.3	618484	4.3	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20260227	6.155	6.46	5.51	5.695	85650200	5.695	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260227	4.97	5.2	4.94	5.12	363054	5.0639	up	down	incorrect
EQ.US	Equillium Inc	20260227	1.69	1.84	1.675	1.82	273287	1.82	up	down	incorrect
EQBK.US	Equity Bancshares Inc	20260227	45.2	46.11	44.51	44.88	126200	44.88	down	up	incorrect
EQIX.US	Equinix Inc. (REIT)	20260227	948.02	975	943.65	974.26	1141200	974.26	up	down	incorrect
ERAS.US	Erasca Inc. Common Stock	20260227	13.54	13.79	13.21	13.66	5972100	13.66	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260227	11.4	11.64	11.36	11.6	8023100	11.6	up	up	correct
ERIE.US	Erie Indemnity Company	20260227	268.87	269.66	263.64	269.44	241600	269.44	up	up	correct
ERII.US	Energy Recovery Inc	20260227	10.46	10.79	10.03	10.43	1196606	10.43	down	down	correct
ESCA.US	Escalade Incorporated	20260227	15	15	14.4	14.4	33406	14.4	down	down	correct
ESEA.US	Euroseas Ltd	20260227	65.54	69.48	64.795	68.74	76211	67.9545	up	up	correct
ESLT.US	Elbit Systems Ltd	20260227	762.26	774	758.05	769.04	104500	769.04	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20260227	3.33	3.385	3.28	3.35	3149895	3.35	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260227	104.04	106.345	100.285	100.98	63689	100.98	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260227	27.17	27.24	27.17	27.24	700	27.24	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260227	76.06	79.01	76.06	78.7	480600	78.7	up	down	incorrect
ETON.US	Eton Pharmaceuticals Inc	20260227	16.93	17.36	16.8	16.99	236020	16.99	up	down	incorrect
ETSY.US	Etsy Inc	20260227	54.38	55.74	53.9601	54.88	2281130	54.88	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260227	11.26	11.595	11.15	11.48	104313	11.48	up	up	correct
EVER.US	EverQuote Inc	20260227	16.1	16.3	15.525	15.8	943300	15.8	down	down	correct
EVFM.US	Evofem Biosciences Inc	20260227	0.009	0.009	0.009	0.009	162000	0.009
EVGN.US	Evogene Ltd	20260227	0.859	0.8845	0.85	0.8778	15074	0.8778	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260227	2.72	2.78	2.67	2.74	2931685	2.74	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260227	0.056	0.058	0.056	0.056	5900	0.056
EVLO.US	Evelo Biosciences Inc	20260227	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260227	5.3	5.36	5.19	5.3	2091275	5.3
EVLVW.US	Evolv Technologies Holdings Inc	20260227	0.0601	0.0789	0.0601	0.0789	11870	0.0789	up	up	correct
EVOL.US	Evolving Systems Inc	20260227	0.41	0.41	0.41	0.41	0	0.41
EWBC.US	East West Bancorp Inc	20260227	113.72	114.2	108.59	109.45	1413900	109.45	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260227	5.72	5.73	5.72	5.72	305221	5.72
EWTX.US	Edgewise Therapeutics Inc	20260227	29.545	30.46	29.355	30.44	1132500	30.44	up	up	correct
EXAS.US	Exact Sciences Corporation	20260227	103.27	103.39	102.95	103.38	2679700	103.38	up	up	correct
EXC.US	Exelon Corporation	20260227	48.99	49.88	48.83	49.47	15389300	49.05	up	up	correct
EXEL.US	Exelixis Inc	20260227	43.96	44.88	43.51	44.06	4840200	44.06	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260227	1.1	1.1	0.89	0.9501	4024336	0.9501	down	down	correct
EXLS.US	ExlService Holdings Inc	20260227	30.49	31.29	30.33	31.25	2688100	31.25	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260227	143.16	146.34	140.15	145.03	2158200	145.03	up	up	correct
EXPE.US	Expedia Group Inc	20260227	209.91	217.62	207.65	215.69	3820900	215.2231	up	up	correct
EXPI.US	eXp World Holdings Inc	20260227	7.21	7.24	6.94	6.97	1646900	6.9163	down	down	correct
EXPO.US	Exponent Inc	20260227	71.55	73.01	70	72.78	460000	72.4764	up	up	correct
EXTR.US	Extreme Networks Inc	20260227	13.77	14.12	13.6	13.98	1647522	13.98	up	up	correct
EYE.US	National Vision Holdings Inc	20260227	26.85	27.305	26.21	26.97	1610200	26.97	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260227	36.06	36.06	36.06	36.06	9	35.9207
EYPT.US	EyePoint Pharmaceuticals Inc	20260227	17.72	17.85	16.93	17.56	2731100	17.56	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260227	1.62	1.62	1.53	1.57	4500	1.57	down	down	correct
EZPW.US	EZCORP Inc	20260227	26.3	26.59	26.01	26.53	866900	26.53	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260227	11.12	11.65	10.92	11.51	4009624	11.51	up	up	correct
FAMI.US	Farmmi Inc	20260227	1.35	1.35	1.28	1.33	2700	1.33	down	down	correct
FANG.US	Diamondback Energy Inc	20260227	169.27	174.46	167.45	174.08	2459400	173.0456	up	up	correct
FARM.US	Farmer Bros. Co	20260227	1.49	1.54	1.49	1.5	21153	1.5	up	up	correct
FAST.US	Fastenal Company	20260227	45.39	46.31	45.39	46.04	9926400	46.04	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20260227	1.72	1.9	1.68	1.9	11709	1.9	up	up	correct
FATBP.US	FAT Brands Inc	20260227	0.13	0.15	0.1105	0.1421	82214	0.1421	up	up	correct
FATE.US	Fate Therapeutics Inc	20260227	1.55	1.6	1.44	1.48	1596620	1.48	down	down	correct
FB.US	Meta Platforms Inc.	20260227	42.669	42.669	42.615	42.615	300	42.615	down	up	incorrect
FBIO.US	Fortress Biotech Inc	20260227	3.44	3.52	3.35	3.42	441100	3.42	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20260227	14.203	14.5	13.785	14.4	41000	14.4	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20260227	55.4	55.4	54.1	54.65	35773	54.65	down	up	incorrect
FBNC.US	First Bancorp	20260227	58.96	58.96	56.42	56.79	264223	56.79	down	down	correct
FBRT.US	PE	20260227	21.31	21.61	20.95	21.16	91719	21.16	down	down	correct
FBRX.US	Forte Biosciences Inc	20260227	29.23	32.5246	28.38	30.22	150362	30.22	up	up	correct
FCAP.US	First Capital Inc	20260227	53.2	53.2	50.8	50.8	6365	50.4653	down	down	correct
FCBC.US	First Community Bankshares Inc	20260227	40.04	41.04	39.05	39.13	129922	39.13	down	down	correct
FCCO.US	First Community Corporation	20260227	29.61	30.24	28.75	28.82	42756	28.82	down	down	correct
FCEL.US	FuelCell Energy Inc	20260227	8.82	8.82	7.97	8.14	1382100	8.14	down	down	correct
FCFS.US	FirstCash Inc	20260227	188.53	193.96	187.88	192.79	345800	192.79	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260227	1969.79	1986.13	1875.12	1898.15	161400	1898.15	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260227	21.52	21.75	21.28	21.54	59200	21.54	up	up	correct
FCREX.US	FCREX	20260227	11.91	11.91	11.91	11.91	0	11.91
FCRIX.US	FCRIX	20260227	11.95	11.95	11.95	11.95	0	11.95
FCRUX.US	FCRUX	20260227	11.88	11.88	11.88	11.88	0	11.88
FCUV.US	Focus Universal Inc. Common Stock	20260227	5.2	5.2	4.99	4.99	3400	4.99	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260227	44.98	44.98	43.72	43.85	8430	43.85	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260227	9.6	9.72	9.38	9.66	744116	9.66	up	up	correct
FDUS.US	Fidus Investment Corporation	20260227	18.75	18.75	17.57	17.71	792786	17.71	down	down	correct
FECAX.US	FECAX	20260227	22.23	22.23	22.23	22.23	0	22.23
FEIM.US	Frequency Electronics Inc	20260227	50.49	50.905	48.765	50.21	114508	50.21	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260227	99.39	100.06	96.62	99.62	592200	99.62	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260227	0.55	0.585	0.548	0.57	438200	0.57	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260227	8.55	8.77	8.36	8.49	119830	8.49	down	down	correct
FFBC.US	First Financial Bancorp	20260227	28.84	29	27.97	28.07	1230174	27.82	down	up	incorrect
FFBW.US	FFBW Inc	20260227	14.92	14.923	14.89	14.89	500	14.89	down	up	incorrect
FFIC.US	Flushing Financial Corporation	20260227	15.95	15.99	15.36	15.43	209072	15.207	down	down	correct
FFIN.US	First Financial Bankshares Inc	20260227	32.7	32.71	30.9	30.93	1382400	30.7315	down	up	incorrect
FFIV.US	F5 Networks Inc	20260227	273.95	275.23	266.68	271.36	1185400	271.36	down	up	incorrect
FFWM.US	First Foundation Inc	20260227	6.02	6.045	5.75	5.87	873400	5.87	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20260227	9.13	9.27	8.81	8.81	10457	8.81	down	up	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20260227	17.9	17.91	17.75	17.825	2100	17.825	down	down	correct
FHB.US	First Hawaiian Inc	20260227	25.4	25.65	24.4	24.76	2102800	24.76	down	down	correct
FHN.US	PF	20260227	18.67	18.81	18.67	18.81	94	18.81	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260227	5.68	5.75	5.575	5.68	83648	5.68
FIBK.US	First Interstate BancSystem Inc	20260227	35.88	36.25	34.21	34.61	1413400	34.61	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260227	17.54	17.54	16.84	16.84	17761	16.84	down	down	correct
FISI.US	Financial Institutions Inc	20260227	32.29	32.67	30.935	31.38	181224	31.0488	down	down	correct
FISV.US	Fiserv Inc	20260227	61.09	62.35	60.11	62.29	10163000	62.29	up	up	correct
FITB.US	Fifth Third Bancorp	20260227	50.92	51.25	48.69	49.47	16710000	49.47	down	down	correct
FITBI.US	Fifth Third Bancorp	20260227	25.7	25.74	25.63	25.74	82000	25.74	up	down	incorrect
FITBO.US	Fifth Third Bancorp	20260227	19.9	19.98	19.72	19.75	53000	19.75	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20260227	24.56	24.6	24.32	24.46	28900	24.46	down	up	incorrect
FIVE.US	Five Below Inc	20260227	221.25	224.41	217.01	223.53	1017500	223.53	up	down	incorrect
FIVN.US	Five9 Inc	20260227	17.97	18.512	17.24	17.44	3405600	17.44	down	up	incorrect
FIZZ.US	National Beverage Corp	20260227	37.07	37.18	36.17	36.35	250708	36.35	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20260227	3.84	3.95	3.81	3.95	4600	3.95	up	up	correct
FLEX.US	Flex Ltd	20260227	62.16	63.08	61.58	63.02	4003900	63.02	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260227	19.025	19.12	15.16	15.33	2620900	15.33	down	down	correct
FLL.US	Full House Resorts Inc	20260227	2.34	2.36	2.2	2.245	126034	2.245	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260227	15.62	15.86	15.22	15.54	3967900	15.54	down	down	correct
FLNT.US	Fluent Inc	20260227	3.27	3.39	3.13	3.3	16435	3.3	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260227	1.53	1.53	1.44	1.48	83200	1.48	down	down	correct
FLWS.US	1	20260227	3.53	3.62	3.48	3.48	251934	3.48	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20260227	25.58	25.58	25.53	25.54	2500	25.54	down	down	correct
FLXS.US	Flexsteel Industries Inc	20260227	52.72	52.965	51.465	51.47	26199	51.47	down	down	correct
FLYW.US	Flywire Corporation	20260227	12.64	12.979	12.21	12.31	2251533	12.31	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260227	26.93	26.93	25.86	25.86	22207	25.86	down	down	correct
FMBH.US	First Mid Bancshares Inc	20260227	41.95	42.42	40.9	41.01	108522	41.01	down	down	correct
FMNB.US	Farmers National Banc Corp	20260227	13.21	13.3799	12.735	12.93	1349327	12.93	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20260227	13.25	13.25	13.25	13.25	0	13.25
FNKO.US	Funko Inc	20260227	4.92	5.135	4.85	5	701206	5	up	up	correct
FNLC.US	The First Bancorp Inc	20260227	28.18	28.25	27.64	27.65	19316	27.65	down	down	correct
FNWB.US	First Northwest Bancorp	20260227	9.8457	9.8457	9.26	9.27	23876	9.27	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260227	36.89	37.93	36.89	37.36	11560	37.36	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20260227	14.33	14.37	14.32	14.37	3035600	14.37	up	up	correct
FONR.US	FONAR Corporation	20260227	18.58	18.65	18.55	18.6	66400	18.6	up	up	correct
FORA.US	Forian Inc	20260227	2.08	2.085	2.08	2.08	1563	2.08
FORM.US	FormFactor Inc	20260227	95.54	99.15	95	98.88	1830900	98.88	up	down	incorrect
FORR.US	Forrester Research Inc	20260227	5.98	6.01	5.8098	5.98	139562	5.98
FORTY.US	Formula Systems (1985) Ltd	20260227	115.83	115.83	115.83	115.83	347	115.83
FOSL.US	Fossil Group Inc	20260227	4.75	4.795	4.44	4.68	576329	4.68	down	down	correct
FOX.US	Fox Corporation	20260227	51.51	52.051	51.11	51.73	2265300	51.4535	up	up	correct
FOXA.US	Fox Corporation	20260227	55.97	56.93	55.55	56.34	4759300	56.065	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260227	18.11	19.2299	16	16.84	2687493	16.84	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260227	51.59	51.59	50.7	51.48	30300	51.48	down	down	correct
FRBA.US	First Bank	20260227	15.93	16.305	15.81	15.92	65356	15.92	down	down	correct
FRHC.US	Freedom Holding Corp	20260227	118.35	120.62	115.71	120.17	160000	120.17	up	up	correct
FRME.US	First Merchants Corporation	20260227	40.37	40.38	38.48	39.08	586096	38.7151	down	down	correct
FROG.US	JFrog Ltd	20260227	39.65	40.22	38.5	40.15	4849400	40.15	up	up	correct
FROPX.US	FROPX	20260227	14.88	14.88	14.88	14.88	0	14.88
FRPH.US	FRP Holdings Inc	20260227	23.83	24.1867	23.8	23.94	42171	23.94	up	up	correct
FRPT.US	Freshpet Inc	20260227	81.39	84.54	81.045	84.45	1509000	84.45	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260227	7.69	7.89	7.58	7.82	6687500	7.82	up	up	correct
FRST.US	Primis Financial Corp	20260227	13.41	13.485	13.12	13.21	113498	13.21	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260227	2.8	2.8272	2.55	2.65	62992	2.65	down	down	correct
FSBC.US	Five Star Bancorp	20260227	39.32	39.32	38.5	38.93	98008	38.93	down	down	correct
FSBW.US	FS Bancorp Inc	20260227	40.65	41	39.51	39.51	19898	39.51	down	down	correct
FSEA.US	First Seacoast Bancorp	20260227	13.1	13.25	13.01	13.01	2200	13.01	down	down	correct
FSLR.US	First Solar Inc	20260227	195.97	197.92	191.86	197.2	3775800	197.2	up	down	incorrect
FSTR.US	L.B. Foster Company	20260227	31.45	31.45	30.72	30.73	13613	30.73	down	down	correct
FSV.US	FirstService Corporation	20260227	157.5	159.48	155.81	157.57	130800	157.57	up	up	correct
FTCI.US	FTC Solar Inc	20260227	7.54	7.7071	7.12	7.24	90301	7.24	down	up	incorrect
FTDR.US	Frontdoor Inc	20260227	65.37	68.62	65.12	68.57	1007300	68.57	up	down	incorrect
FTEK.US	Fuel Tech Inc	20260227	1.39	1.46	1.35	1.42	115720	1.42	up	up	correct
FTFT.US	Future FinTech Group Inc	20260227	1.46	1.5	1.44	1.49	6600	1.49	up	up	correct
FTHM.US	Fathom Holdings Inc	20260227	0.96	1.01	0.96	0.9978	42413	0.9978	up	up	correct
FTNT.US	Fortinet Inc	20260227	77.3	79.12	76.64	79.03	7548200	79.03	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260227	8.78	8.81	8.78	8.805	17600	8.78	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260227	8.68	8.835	8.25	8.38	759500	8.38	down	down	correct
FULT.US	Fulton Financial Corporation	20260227	21.07	21.17	20.22	20.45	2926700	20.45	down	down	correct
FULTP.US	Fulton Financial Corporation	20260227	19.14	19.24	18.87	19.24	13500	19.24	up	up	correct
FUNC.US	First United Corporation	20260227	35.55	35.95	35.45	35.47	32471	35.47	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260227	9.98	10.03	9.97	10.03	13300	9.8916	up	up	correct
FUSB.US	First US Bancshares Inc	20260227	15.15	15.49	15.15	15.28	11573	15.2087	up	up	correct
FUTU.US	Futu Holdings Limited	20260227	150	150.88	147	148.84	948700	148.84	down	down	correct
FVCB.US	FVCBankcorp Inc	20260227	15.53	15.8	15.25	15.44	63284	15.44	down	down	correct
FWONA.US	Formula One Group	20260227	80.43	85.6	80.43	84.37	183900	84.37	up	up	correct
FWONK.US	Formula One Group	20260227	86.78	93.225	86.78	91.59	4970800	91.59	up	up	correct
FWRD.US	Forward Air Corporation	20260227	25.34	25.7	24.66	25.29	642300	25.29	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260227	12.83	13.045	12.395	12.46	2479109	12.46	down	down	correct
FXNC.US	First National Corporation	20260227	26.81	27.065	26.275	26.55	53432	26.55	down	down	correct
GABC.US	German American Bancorp Inc	20260227	41.97	42.995	41.15	41.34	179898	41.34	down	down	correct
GAIA.US	Gaia Inc	20260227	3.32	3.43	3.32	3.39	75517	3.39	up	down	incorrect
GAIN.US	Gladstone Investment Corporation	20260227	13.95	14.14	13.67	13.69	330600	13.69	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260227	25.06	25.11	25.01	25.03	23424	25.03	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260227	24	24.1	24	24.1	3400	24.1	up	up	correct
GALT.US	Galectin Therapeutics Inc	20260227	3.11	3.17	2.93	2.98	530500	2.98	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260227	4.29	4.44	4.29	4.36	545095	4.36	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260227	0.339	0.34	0.315	0.326	2030300	0.326	down	down	correct
GANX.US	Gain Therapeutics Inc	20260227	2.39	2.62	2.37	2.61	501990	2.61	up	up	correct
GASS.US	StealthGas Inc	20260227	8.83	8.96	8.5902	8.95	185715	8.95	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260227	47.56	47.73	45.18	45.49	1671000	45.49	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260227	12.16	12.23	11.96	11.99	5206100	11.6638	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260227	27.89	27.89	27.89	27.89	0	27.89
GBNY.US	Generations Bancorp NY Inc	20260227	14.94	14.94	14.68	14.72	3500	14.72	down	down	correct
GCBC.US	Greene County Bancorp Inc	20260227	22.64	23.325	22.07	22.07	25359	22.07	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260227	11.78	11.83	11.555	11.58	796100	11.46	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260227	22.91	22.91	22.91	22.91	0	22.91
GDEN.US	Golden Entertainment Inc	20260227	28.45	29.27	28.45	28.9	249901	28.9	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260227	15.04	15.04	15.04	15.04	800	15.04
GDRX.US	GoodRx Holdings Inc	20260227	1.99	1.99	1.7901	1.87	6068995	1.87	down	down	correct
GDS.US	GDS Holdings Limited	20260227	41.65	41.8	40.03	41.31	2916600	41.31	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260227	6.73	6.785	6.61	6.75	1498126	6.75	up	up	correct
GECC.US	Great Elm Capital Corporation	20260227	6.4	6.4	6.15	6.26	102338	6.26	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260227	25.22	25.262	25.22	25.262	1700	24.8953	up	up	correct
GEG.US	Great Elm Group Inc	20260227	2.05	2.09	2	2.05	7100	2.05
GENC.US	Gencor Industries Inc	20260227	16.06	16.4707	15.57	15.62	33979	15.62	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260227	9.09	9.3098	8.81	9.17	226364	9.17	up	up	correct
GERN.US	Geron Corporation	20260227	1.63	1.75	1.61	1.68	11297200	1.68	up	up	correct
GEVO.US	Gevo Inc	20260227	1.86	1.865	1.79	1.82	2979056	1.82	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260227	0.62	0.62	0.564	0.583	622500	0.583	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260227	0.07	0.08	0.069	0.069	8900	0.069	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260227	45.9	47.59	45.5	47.55	2836800	47.55	up	down	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20260227	45.88	46.35	44.44	44.85	1186300	44.696	down	down	correct
GH.US	Guardant Health Inc	20260227	95.75	96.99	92.09	93.9	1924700	93.9	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260227	15.41	15.715	14.36	14.85	195531	14.85	down	down	correct
GIGGU.US	GigCapital4 Inc	20260227	11.19	11.19	11.19	11.19	0	11.19
GIGGW.US	GigCapital4 Inc	20260227	0.52	0.555	0.5105	0.52	7258	0.52
GIGM.US	GigaMedia Limited	20260227	1.55	1.57	1.54	1.57	11792	1.57	up	up	correct
GIII.US	G	20260227	31.54	31.54	30.47	30.59	516200	30.59	down	down	correct
GILD.US	Gilead Sciences Inc	20260227	143.56	150	143.37	148.95	11195500	148.1089	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260227	15.67	15.92	15.11	15.9	732200	15.9	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20260227	0.4241	0.4241	0.3708	0.4103	106118	0.4103	down	up	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20260227	24.79	24.79	24.79	24.79	0	24.79
GLAD.US	Gladstone Capital Corporation	20260227	18.55	18.7	18.13	18.2	298400	18.2	down	down	correct
GLBE.US	Global	20260227	35.41	35.41	34.465	34.97	1011900	34.97	down	down	correct
GLBS.US	Globus Maritime Limited	20260227	2.1	2.15	2.09	2.14	67700	2.14	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20260227	4.96	4.96	4.8	4.96	1200	4.96
GLDD.US	Great Lakes Dredge & Dock Corporation	20260227	16.91	16.96	16.9	16.95	1408715	16.95	up	down	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20260227	0.62	0.6626	0.6103	0.6115	16775	0.6115	down	down	correct
GLNG.US	Golar LNG Limited	20260227	43.17	44.67	42.96	44.46	1530700	44.2239	up	up	correct
GLPG.US	Galapagos NV	20260227	33.49	33.93	33.38	33.66	65941	33.66	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260227	48.63	49.18	48.55	48.91	4693700	48.1211	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260227	14.32	14.35	14.17	14.19	71457	14.19	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260227	24.31	24.31	24.31	24.31	0	24.31
GLSI.US	Greenwich LifeSciences Inc	20260227	27.33	28.64	27.18	27.72	118694	27.72	up	up	correct
GLTO.US	Galecto Inc	20260227	28.98	31.86	28.63	29.58	171498	29.58	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260227	18.08	18.25	17.52	17.75	1972616	17.75	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260227	0.198	0.198	0.17	0.17	1400	0.17	down	down	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260227	0.04	0.04	0.04	0.04	5000	0.04
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260227	23.68	23.68	23.68	23.68	0	23.68
GNLN.US	Greenlane Holdings Inc	20260227	0.634	0.701	0.611	0.693	218100	0.693	up	down	incorrect
GNPX.US	Genprex Inc	20260227	2.1	2.134	1.97	2	457500	2	down	up	incorrect
GNSS.US	Genasys Inc	20260227	1.94	1.95	1.875	1.89	125082	1.89	down	up	incorrect
GNTX.US	Gentex Corporation	20260227	23.52	23.64	23.1	23.4	2562400	23.4	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260227	9.8	9.925	9.72	9.88	2126900	9.88	up	down	incorrect
GOCO.US	GoHealth Inc	20260227	1.41	1.4255	1.37	1.37	26397	1.37	down	up	incorrect
GOGO.US	Gogo Inc	20260227	4.06	4.45	3.91	4.23	2681972	4.23	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260227	12.67	12.77	12.485	12.49	654623	12.49	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260227	23.03	23.03	22.95	22.98	2000	22.98	down	down	correct
GOOG.US	Alphabet Inc	20260227	303.94	312.08	303.591	311.43	33389200	311.2108	up	up	correct
GOOGL.US	Alphabet Inc	20260227	304.14	312.37	303.8	311.76	44640600	311.5407	up	up	correct
GOSS.US	Gossamer Bio Inc	20260227	0.39	0.445	0.39	0.425	27492100	0.425	up	up	correct
GOVX.US	GeoVax Labs Inc	20260227	1.63	1.63	1.577	1.6	20300	1.6	down	down	correct
GP.US	GreenPower Motor Company Inc	20260227	1.25	1.3	1.16	1.19	57100	1.19	down	down	correct
GPRE.US	Green Plains Inc	20260227	14.07	14.145	13.47	13.73	1513677	13.73	down	down	correct
GPRO.US	GoPro Inc	20260227	0.9382	0.9948	0.9005	0.9678	6845409	0.9678	up	up	correct
GRBK.US	Green Brick Partners Inc	20260227	76.11	76.53	73.27	73.66	328700	73.66	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20260227	1.27	1.29	1.19	1.22	93400	1.22	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260227	20.4	20.4	20	20	600	20	down	up	incorrect
GRFS.US	Grifols S.A	20260227	8.7	9.11	8.651	9.1	1297269	9.1	up	down	incorrect
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260227	25.46	25.46	25.46	25.46	0	25.46
GRIN.US	Grindrod Shipping Holdings Ltd	20260227	30.86	30.88	30.775	30.795	1300	30.7758	down	up	incorrect
GRMN.US	Garmin Ltd	20260227	251.28	255	250.53	252.83	1704900	251.8647	up	down	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20260227	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260227	3.31	3.37	3.31	3.33	12735	3.33	up	up	correct
GRPN.US	Groupon Inc	20260227	12.8	12.8	12.43	12.62	1139900	12.62	down	down	correct
GRTX.US	Galera Therapeutics Inc	20260227	0.0514	0.0514	0.043	0.047	47735	0.047	down	down	correct
GRVY.US	Gravity Co. Ltd	20260227	66.25	67	64.23	65.02	23446	65.02	down	down	correct
GRWG.US	GrowGeneration Corp	20260227	1.12	1.14	1.12	1.13	140977	1.13	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260227	62.88	62.88	61.05	61.53	86796	61.53	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260227	53.51	54.89	53.51	54.2	672300	54.2	up	up	correct
GSIT.US	GSI Technology Inc	20260227	7.9	8.4	7.8032	8.16	791525	8.16	up	up	correct
GSM.US	Ferroglobe PLC	20260227	5.19	5.24	5.01	5.11	1083377	5.11	down	down	correct
GSRDX.US	GSRDX	20260227	7.51	7.51	7.51	7.51	0	7.51
GSREX.US	GSREX	20260227	7.5	7.5	7.5	7.5	0	7.5
GSRHX.US	GSRHX	20260227	7.98	7.98	7.98	7.98	0	7.98
GSRJX.US	GSRJX	20260227	7.51	7.51	7.51	7.51	0	7.51
GSRQX.US	GSRQX	20260227	7.67	7.67	7.67	7.67	0	7.67
GT.US	The Goodyear Tire & Rubber Company	20260227	8.35	8.38	8.17	8.25	6043900	8.25	down	down	correct
GTBP.US	GT Biopharma Inc	20260227	0.49	0.49	0.448	0.478	769600	0.478	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260227	0.75	0.777	0.694	0.7	192300	0.7	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260227	1.18	1.2399	1.18	1.19	33664	1.19	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260227	26.735	26.98	26.215	26.3	4579700	26.3	down	down	correct
GTX.US	Garrett Motion Inc	20260227	20.15	20.48	20.05	20.36	3362100	20.28	up	up	correct
GURE.US	Gulf Resources Inc	20260227	4.4942	5.565	4.4401	4.61	26233	4.61	up	up	correct
GWRS.US	Global Water Resources Inc	20260227	9.01	9.3	9.01	9.16	32369	9.16	up	up	correct
GYRO.US	Gyrodyne LLC	20260227	8.9	8.9	8.9	8.9	0	8.9
HAFC.US	Hanmi Financial Corporation	20260227	26.845	26.845	25.9	26.11	351658	26.11	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20260227	0.8	0.8437	0.741	0.7994	2156606	0.7994	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260227	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260227	68.87	69.95	68.23	69.53	1283500	69.53	up	down	incorrect
HAS.US	Hasbro Inc	20260227	99.34	100.25	98.8	99.59	2106200	99.59	up	down	incorrect
HBAN.US	Huntington Bancshares Incorporated	20260227	17.27	17.35	16.5	16.8	39296100	16.8	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20260227	23.06	23.3	22.95	23.28	11100	23.28	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260227	17.75	17.95	17.65	17.84	90598	17.84	up	up	correct
HBCP.US	Home Bancorp Inc	20260227	60.68	61.38	58.995	59.1	88455	59.1	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260227	0.59	0.65	0.59	0.6137	260302	0.6137	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260227	17.23	17.29	16.65	16.84	557010	16.84	down	down	correct
HBT.US	HBT Financial Inc	20260227	27.53	27.53	26.825	26.96	35755	26.96	down	down	correct
HCAT.US	Health Catalyst Inc	20260227	1.72	1.73	1.605	1.62	1097316	1.62	down	down	correct
HCKT.US	The Hackett Group Inc	20260227	13.85	13.85	13.43	13.66	292727	13.66	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260227	14.38	15.07	14.32	14.33	19957	14.33	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260227	21.56	21.78	21.39	21.77	710500	21.77	up	down	incorrect
HCTI.US	Healthcare Triangle Inc. Common Stock	20260227	5.32	5.5	3.85	4.14	788200	4.14	down	up	incorrect
HCWB.US	HCW Biologics Inc. Common Stock	20260227	0.5386	0.5756	0.52	0.5406	28999	0.5406	up	up	correct
HDSN.US	Hudson Technologies Inc	20260227	7.05	7.16	6.9699	7.11	212914	7.11	up	up	correct
HELE.US	Helen of Troy Limited	20260227	17.63	17.72	16.836	17.64	724057	17.64	up	up	correct
HEPS.US	D	20260227	2.66	2.75	2.6	2.65	560406	2.65	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260227	18.75	19.015	18.75	19.015	611	19.015	up	up	correct
HFFG.US	HF Foods Group Inc	20260227	2.01	2.26	2	2.09	568786	2.09	up	up	correct
HFWA.US	Heritage Financial Corporation	20260227	26.95	27.06	26.115	26.41	556974	26.41	down	down	correct
HGBL.US	Heritage Global Inc	20260227	1.29	1.34	1.26	1.3	64600	1.3	up	up	correct
HIFS.US	Hingham Institution for Savings	20260227	295.15	298.97	275.58	279.12	47232	279.12	down	down	correct
HIHO.US	Highway Holdings Limited	20260227	0.8903	0.9238	0.88	0.91	20461	0.91	up	up	correct
HIMX.US	Himax Technologies Inc	20260227	7.34	7.35	7.185	7.28	1001707	7.28	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260227	2.6	2.62	2.51	2.53	718039	2.53	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260227	2.21	2.24	2.09	2.14	4841888	2.14	down	down	correct
HLIT.US	Harmonic Inc	20260227	10.36	10.8991	10.36	10.63	1734137	10.63	up	up	correct
HLMN.US	Hillman Solutions Corp	20260227	8.32	8.41	8.19	8.2	2095196	8.2	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260227	105.32	106.32	101.39	104.94	1048400	104.94	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260227	9.91	10.105	9.8901	10.05	8289	10.05	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260227	25.12	25.12	25.12	25.12	300	24.815
HNRG.US	Hallador Energy Company	20260227	18.24	18.4	17.94	18.18	313587	18.18	down	down	correct
HNST.US	The Honest Company Inc	20260227	2.75	2.935	2.75	2.8	2561880	2.8	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260227	14.16	14.67	13.7401	14.34	28706	14.34	up	up	correct
HOLX.US	Hologic Inc	20260227	75.37	75.42	75.23	75.36	2430000	75.36	down	down	correct
HON.US	Honeywell International Inc	20260227	241.38	243.93	240.26	243.59	3888100	243.59	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260227	76.8	77.79	74.82	75.85	23485300	75.85	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20260227	1.01	1.05	1.01	1.05	2600	1.05	up	up	correct
HOPE.US	Hope Bancorp Inc	20260227	11.53	11.608	11.175	11.26	1302327	11.26	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20260227	1.03	1.04	0.995	1.01	289300	1.01	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260227	0.63	0.63	0.5904	0.6002	429986	0.6002	down	down	correct
HPK.US	HighPeak Energy Inc	20260227	5.18	5.35	5.1	5.21	658839	5.21	up	up	correct
HQI.US	HireQuest Inc	20260227	12.1	12.1	11.43	11.66	21700	11.6	down	up	incorrect
HQY.US	HealthEquity Inc	20260227	76.07	77.02	74.96	76.49	732600	76.49	up	down	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20260227	28.54	29	28.05	28.54	710600	28.54
HROW.US	Harrow Health Inc	20260227	53	54.4	51.81	54.18	913400	54.18	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20260227	1.19	1.21	1.14	1.19	2155587	1.19
HRZN.US	Horizon Technology Finance Corporation	20260227	6.34	6.34	5.93	5.96	1567601	5.96	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260227	2	2.02	1.85	1.87	266500	1.87	down	down	correct
HSIC.US	Henry Schein Inc	20260227	81.23	82.76	80.67	82.39	1562500	82.39	up	down	incorrect
HST.US	Host Hotels & Resorts Inc	20260227	20.1	20.14	19.44	19.59	11340200	19.59	down	down	correct
HSTM.US	HealthStream Inc	20260227	21.3	21.46	21.11	21.23	290195	21.1966	down	down	correct
HTBK.US	Heritage Commerce Corp	20260227	12.69	12.84	12.37	12.43	733979	12.43	down	down	correct
HTHT.US	Huazhu Group Limited	20260227	55.99	56.04	54.37	54.8	2546200	54.8	down	down	correct
HTLD.US	Heartland Express Inc	20260227	10.9	11.05	10.88	11.03	618252	11.03	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260227	3.361	3.46	3.357	3.36	4300	3.36	down	down	correct
HUBG.US	Hub Group Inc	20260227	42.95	43.13	42.2	43.07	1077800	42.9157	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260227	1.13	1.37	1.1288	1.23	2136544	1.23	up	up	correct
HUIZ.US	Huize Holding Limited	20260227	1.95	2.01	1.904	2.01	1600	2.01	up	down	incorrect
HUMA.US	Humacyte Inc	20260227	1.2	1.2071	1.1	1.115	4246717	1.115	down	up	incorrect
HUMAW.US	Humacyte Inc	20260227	0.0926	0.1183	0.0926	0.1183	4525	0.1183	up	down	incorrect
HURC.US	Hurco Companies Inc	20260227	17.53	17.81	17.43	17.71	15066	17.71	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20260227	140.55	142.27	136.45	141.4	396900	141.4	up	down	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20260227	53.118	53.97	51.73	53.23	4752700	53.23	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20260227	34.345	34.96	32.92	32.99	6740	32.7783	down	down	correct
HWC.US	Hancock Whitney Corporation	20260227	68.47	68.66	65.51	65.81	865900	65.3129	down	down	correct
HWCPZ.US	HWCPZ	20260227	24.37	24.37	24.09	24.13	26200	23.739	down	up	incorrect
HWKN.US	Hawkins Inc	20260227	147.76	149.76	146.07	149.1	121425	149.1	up	down	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20260227	11.47	11.47	11.4671	11.47	615	11.47
HYFM.US	Hydrofarm Holdings Group Inc	20260227	1.37	1.43	1.35	1.35	9200	1.35	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260227	50.15	51.25	45.22	50.37	5844300	50.37	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260227	11.12	11.47	10.785	11.38	1258811	11.38	up	up	correct
IBCP.US	Independent Bank Corporation	20260227	35.32	35.73	34.42	34.75	200523	34.75	down	down	correct
IBEX.US	IBEX Limited	20260227	28.59	29.14	28.36	28.9	99943	28.9	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260227	72.66	73.05	69.65	71.19	6182100	71.19	down	down	correct
IBOC.US	International Bancshares Corporation	20260227	69.63	73	66.66	67.11	454100	67.11	down	down	correct
IBRX.US	ImmunityBio Inc	20260227	9.41	9.8	8.83	9.78	30440200	9.78	up	up	correct
ICCC.US	ImmuCell Corporation	20260227	6.54	6.57	6.38	6.57	3274	6.57	up	down	incorrect
ICCM.US	Icecure Medical	20260227	0.61	0.61	0.5755	0.5778	219762	0.5778	down	up	incorrect
ICFI.US	ICF International Inc	20260227	78.4	83.495	75.55	83.13	398739	83.13	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20260227	45.46	47.89	44.09	47.55	1383400	47.55	up	up	correct
ICLR.US	ICON Public Limited Company	20260227	105.95	108.72	104.12	108.14	1383300	108.14	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260227	3.038	3.038	2.89	2.9	13600	2.9	down	down	correct
ICUI.US	ICU Medical Inc	20260227	147.54	151.1	147.54	150.58	254900	150.58	up	up	correct
IDCC.US	InterDigital Inc	20260227	365.86	375.26	362.36	366.53	401900	366.53	up	up	correct
IDN.US	Intellicheck Inc	20260227	4.9	4.9288	4.8	4.86	57049	4.86	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260227	650.04	661.28	644.54	656.73	799000	656.73	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260227	31.65	32.36	31.63	32.2	753000	32.2	up	up	correct
IEP.US	Icahn Enterprises L.P	20260227	8.12	8.19	8.01	8.06	1323600	7.5631	down	down	correct
IESC.US	IES Holdings Inc	20260227	500.18	509.56	472.27	495.35	334800	495.35	down	down	correct
IFBD.US	Infobird Co. Ltd	20260227	0.9725	0.9894	0.9505	0.9505	2721	0.9505	down	down	correct
IFMK.US	iFresh Inc	20260227	0.02	0.02	0.02	0.02	0	0.02
IFRX.US	InflaRx N.V	20260227	0.91	0.9349	0.901	0.92	100928	0.92	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260227	24.9	25.61	24.87	25.2	48283	25.1469	up	up	correct
IHRT.US	iHeartMedia Inc	20260227	3.14	3.315	3.095	3.27	910288	3.27	up	up	correct
III.US	Information Services Group Inc	20260227	4.71	4.84	4.61	4.81	597222	4.81	up	up	correct
IIIV.US	i3 Verticals Inc	20260227	22.35	22.88	22.15	22.38	360343	22.38	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260227	0.573	0.6099	0.57	0.5799	97369	0.5799	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260227	0.17	0.17	0.17	0.17	400	0.17
IKT.US	Inhibikase Therapeutics Inc	20260227	2.07	2.1	2.025	2.05	1260917	2.05	down	down	correct
ILMN.US	Illumina Inc	20260227	127.97	134.76	127	134.46	4008500	134.46	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260227	5.93	5.98	5.83	5.86	193656	5.86	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260227	9.77	9.8	9.77	9.8	700	9.8	up	up	correct
IMCC.US	IM Cannabis Corp	20260227	0.749	0.7499	0.6801	0.6801	41676	0.6801	down	down	correct
IMCR.US	Immunocore Holdings plc	20260227	31.56	32.93	31.56	32.3	550996	32.3	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260227	84.62	86.42	84.62	85.1	165768	85.1	up	up	correct
IMMP.US	Immutep Limited	20260227	2.78	2.86	2.73	2.8	299167	2.8	up	up	correct
IMMR.US	Immersion Corporation	20260227	6.2	6.25	6.105	6.11	187242	6.11	down	down	correct
IMNM.US	Immunome Inc	20260227	21.46	22.14	21.37	21.86	1053000	21.86	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260227	44.13	44.99	43.64	44.93	22839	44.93	up	up	correct
IMRA.US	IMARA Inc	20260227	14.71	14.83	13.25	14.751	9400	14.751	up	up	correct
IMRN.US	Immuron Limited	20260227	0.8114	0.8114	0.761	0.77	12667	0.77	down	down	correct
IMRX.US	Immuneering Corporation	20260227	4.95	5.1	4.94	4.99	812927	4.99	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260227	0.629	0.645	0.525	0.565	674600	0.565	down	down	correct
IMTX.US	Immatics N.V	20260227	10.01	10.44	9.995	10.34	390188	10.34	up	up	correct
IMUX.US	Immunic Inc	20260227	0.948	1.046	0.943	1.02	3783700	1.02	up	up	correct
IMVT.US	Immunovant Inc	20260227	27.14	27.765	26.62	27.73	988300	27.73	up	up	correct
IMXI.US	International Money Express Inc	20260227	15.74	15.8	15.735	15.78	133626	15.78	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260227	1.69	1.7999	1.66	1.7	43016	1.7	up	up	correct
INBK.US	First Internet Bancorp	20260227	20.06	20.44	19.68	20.28	91051	20.28	up	up	correct
INBKZ.US	INBKZ	20260227	24.658	24.658	24.34	24.36	5700	24.36	down	down	correct
INBX.US	Inhibrx Inc	20260227	77.23	78.48	73.425	74.13	229100	74.13	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260227	0.8185	0.8669	0.805	0.83	29401	0.83	up	up	correct
INCY.US	Incyte Corporation	20260227	99.04	101.77	98.86	101.27	2315000	101.27	up	up	correct
INDB.US	Independent Bank Corp	20260227	80.31	81.08	77.64	78.07	502900	78.07	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260227	3.61	3.7	3.52	3.66	4105400	3.66	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260227	2.17	2.17	2.05	2.063	9900	2.063	down	down	correct
INGN.US	Inogen Inc	20260227	6.39	6.46	5.985	6.1	402504	6.1	down	up	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20260227	11.48	11.48	10.81	10.95	4800	10.95	down	up	incorrect
INM.US	InMed Pharmaceuticals Inc	20260227	0.86	0.8995	0.85	0.85	18004	0.85	down	down	correct
INMB.US	INmune Bio Inc	20260227	1.36	1.37	1.26	1.29	607989	1.29	down	down	correct
INMD.US	InMode Ltd	20260227	13.96	13.98	13.712	13.75	816100	13.75	down	down	correct
INN.US	PF	20260227	18.21	18.3132	17.3	17.68	77	17.68	down	down	correct
INNV.US	InnovAge Holding Corp	20260227	9.38	9.6361	8.88	8.96	313699	8.96	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260227	1.79	1.82	1.76	1.81	353000	1.81	up	up	correct
INOD.US	Innodata Inc	20260227	43.3	48.53	42.8	44.17	2704400	44.17	up	up	correct
INOV.US	Inovalon Holdings Inc	20260227	36.45	36.54	36.45	36.48	1400	36.48	up	up	correct
INSE.US	Inspired Entertainment Inc	20260227	8.23	8.33	8.05	8.16	80500	8.16	down	down	correct
INSG.US	Inseego Corp	20260227	12.11	12.97	12.06	12.35	220800	12.35	up	up	correct
INSM.US	Insmed Incorporated	20260227	150	151.11	147.57	149.33	2716500	149.33	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260227	22	22.49	21.39	22.43	1436300	22.43	up	up	correct
INTC.US	Intel Corporation	20260227	44.46	46.56	44.4	45.61	79327200	45.61	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260227	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260227	30.3	31.42	29.95	30.03	3200	30.03	down	down	correct
INTU.US	Intuit Inc	20260227	384.68	409.63	384.68	409.03	8184700	409.03	up	up	correct
INTZ.US	Intrusion Inc	20260227	1.14	1.19	1.01	1.09	262437	1.09	down	down	correct
INVA.US	Innoviva Inc	20260227	23.65	23.88	22.65	22.96	1101830	22.96	down	down	correct
INVE.US	Identiv Inc	20260227	3.2833	3.2833	3.13	3.15	17428	3.15	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260227	0.89	0.9	0.8511	0.8529	1710742	0.8529	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20260227	0.01	0.0102	0.01	0.0102	7934	0.0102	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20260227	0.3551	0.3627	0.3352	0.349	477457	0.349	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260227	80.59	82.1	80.06	81.15	2773689	81.15	up	down	incorrect
IOSP.US	Innospec Inc	20260227	77.08	77.26	75.5	76.58	203387	76.58	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20260227	3.79	3.91	3.65	3.86	19051900	3.86	up	up	correct
IPAR.US	Inter Parfums Inc	20260227	103.09	103.11	99.85	100.78	339397	100.78	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260227	1.65	1.65	1.18	1.2	237977	1.2	down	down	correct
IPGP.US	IPG Photonics Corporation	20260227	128.24	131.64	123.7	131.57	555600	131.57	up	up	correct
IPHA.US	Innate Pharma S.A	20260227	1.71	1.7905	1.7	1.715	14952	1.715	up	up	correct
IPSC.US	Century Therapeutics Inc.	20260227	2.18	2.345	2.17	2.32	742216	2.32	up	up	correct
IPW.US	iPower Inc.	20260227	2.16	2.16	1.9	1.92	122746	1.92	down	down	correct
IPWR.US	Ideal Power Inc	20260227	3.7	4.25	3.43	3.585	230700	3.585	down	down	correct
IQ.US	iQIYI Inc	20260227	1.7	1.7	1.545	1.6	27865840	1.6	down	down	correct
IRDM.US	Iridium Communications Inc	20260227	22.33	24	22.15	23.95	2609200	23.95	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260227	42.505	43.085	39.54	40.95	52659300	40.95	down	down	correct
IRIX.US	IRIDEX Corporation	20260227	1.45	1.45	1.4	1.4	43923	1.4	down	down	correct
IRMD.US	IRadimed Corporation	20260227	101.78	103.625	101.49	103.53	58467	103.53	up	up	correct
IROQ.US	IF Bancorp Inc	20260227	27.7	27.75	27.7	27.75	16339	27.75	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260227	137.74	141.46	132.07	133.75	708500	133.75	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260227	3.55	3.56	3.22	3.42	4630699	3.42	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260227	0.2695	0.2799	0.2464	0.25	359401	0.25	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260227	499.71	504.95	499.21	503.51	1634200	503.51	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20260227	25.54	26	24.51	25.94	331200	25.94	up	down	incorrect
ISTR.US	Investar Holding Corporation	20260227	28.8	28.92	28.08	28.23	139899	28.23	down	up	incorrect
ITIC.US	Investors Title Company	20260227	230.19	232.475	227.5262	230.9	8446	230.9	up	up	correct
ITRI.US	Itron Inc	20260227	95.21	95.57	92.65	93.95	959700	93.95	down	down	correct
ITRM.US	Iterum Therapeutics plc	20260227	0.249	0.276	0.24	0.265	809500	0.265	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260227	48	48.52	47.5	48	106850	48
IVA.US	Inventiva S.A	20260227	6.47	6.63	6.39	6.49	180256	6.49	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260227	3.42	3.66	3.4	3.62	158426	3.62	up	up	correct
JACK.US	Jack in the Box Inc	20260227	16.97	17.15	16.56	16.92	642675	16.92	down	down	correct
JAGX.US	Jaguar Health Inc	20260227	0.858	0.922	0.81	0.888	925400	0.888	up	down	incorrect
JAKK.US	JAKKS Pacific Inc	20260227	21.7	22.15	21.46	21.86	171016	21.86	up	down	incorrect
JANX.US	Janux Therapeutics Inc. Common Stock	20260227	13.58	13.87	13.401	13.61	861300	13.61	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260227	189.67	192.7	187.85	190.02	757700	190.02	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260227	226.44	233.98	224	233.41	1481100	233.41	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20260227	5.69	5.7	5.44	5.54	10962100	5.54	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20260227	80.78	83.135	80.53	82.61	57396	82.61	up	down	incorrect
JD.US	JD.com Inc	20260227	26.57	26.735	26.4	26.53	7858600	26.53	down	down	correct
JFIN.US	Jiayin Group Inc	20260227	6.53	6.5819	6.4	6.48	36841	6.48	down	down	correct
JFU.US	9F Inc	20260227	4.36	4.36	4.36	4.36	0	4.36
JG.US	Aurora Mobile Limited	20260227	7.44	7.9	7.2878	7.5461	4399	7.5461	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260227	85.18	87.75	85.16	87.06	185700	87.06	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260227	159.44	163.02	158	162.46	1118300	161.8716	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260227	50.46	51.2	48.19	48.49	79561	48.49	down	up	incorrect
JPM.US	PM	20260227	18.54	18.62	18.43	18.58	6	18.58	up	down	incorrect
JRSH.US	Jerash Holdings (US) Inc	20260227	3.27	3.275	3.24	3.24	12711	3.24	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260227	6.89	7.055	6.775	7	190387	6.9891	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260227	19.47	19.5036	19.12	19.37	60747	18.9881	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20260227	1.35	1.4	1.31	1.38	177900	1.38	up	down	incorrect
JSPRW.US	Jasper Therapeutics Inc	20260227	0.0209	0.0229	0.0209	0.0229	259	0.0229	up	down	incorrect
JVA.US	Coffee Holding Co. Inc	20260227	3.11	3.1399	3.06	3.12	9201	3.12	up	up	correct
JWEL.US	Jowell Global Ltd	20260227	2.3	2.32	2.3	2.32	3000	2.32	up	up	correct
JYNT.US	The Joint Corp	20260227	9.17	9.295	8.72	8.8	50425	8.8	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20260227	1.15	1.1799	1.07	1.15	154414	1.15
KALA.US	Kala Pharmaceuticals Inc	20260227	0.3939	0.3969	0.3724	0.38	205829	0.38	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260227	130.07	131.69	128.17	130.14	199900	130.14	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260227	15.67	16.31	15.67	16.28	590094	16.28	up	up	correct
KARO.US	Karooooo Ltd	20260227	47.1	47.479	46	47.22	34808	47.22	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260227	0.0277	0.028	0.02	0.025	101516	0.025	down	down	correct
KBNT.US	Kubient Inc	20260227	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260227	13.5	13.61	13.26	13.48	1619000	13.48	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260227	30.32	30.64	30.21	30.28	13256600	30.28	down	down	correct
KE.US	Kimball Electronics Inc	20260227	25.35	25.535	24.76	24.99	158561	24.99	down	down	correct
KELYA.US	Kelly Services Inc	20260227	9.61	9.76	9.4	9.71	495725	9.71	up	up	correct
KELYB.US	Kelly Services Inc	20260227	15.25	15.5284	15	15.07	8604	15.07	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260227	43	43	41.49	41.49	1434	41.49	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260227	4.6	4.6	4.59	4.59	1349	4.59	down	down	correct
KFRC.US	Kforce Inc	20260227	26.39	27.04	25.67	27.02	367500	26.6316	up	up	correct
KHC.US	The Kraft Heinz Company	20260227	24.63	25.01	24.538	24.61	16535300	24.2037	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260227	20.2	20.2	18.27	19.17	263186	19.17	down	down	correct
KINS.US	Kingstone Companies Inc	20260227	16.69	16.69	16.3839	16.48	61989	16.48	down	down	correct
KLAC.US	KLA Corporation	20260227	1497.01	1537.39	1490.52	1524.55	1106900	1524.55	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20260227	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260227	69.18	70.59	68.24	69.72	657200	69.72	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260227	1.34	1.39	1.315	1.39	497152	1.39	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260227	2.48	2.6	2.4255	2.54	141826	2.54	up	up	correct
KMDA.US	Kamada Ltd	20260227	8.8	8.8838	8.62	8.7	52141	8.7	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20260227	1.01	1.03	1.01	1.01	48770	1.01
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260227	43.86	44.56	43.03	44.49	569100	44.49	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260227	382.67	391.42	377.005	389.67	267900	389.67	up	up	correct
KOD.US	Kodiak Sciences Inc	20260227	26.86	27.19	26.005	26.8	959995	26.8	down	down	correct
KOPN.US	Kopin Corporation	20260227	2.24	2.25	2.13	2.21	1847525	2.21	down	down	correct
KOSS.US	Koss Corporation	20260227	4.08	4.13	4.01	4.13	26200	4.13	up	up	correct
KPLT.US	Katapult Holdings Inc	20260227	6.17	6.45	5.88	6.16	40780	6.16	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260227	0.0038	0.0038	0.0034	0.0034	2092	0.0034	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260227	2.07	2.185	2.065	2.09	6200	2.09	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260227	9.3	9.555	9.02	9.41	529989	9.41	up	up	correct
KRKR.US	36Kr Holdings Inc	20260227	3.5067	3.7433	3.5	3.561	1106	3.561	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20260227	4.91	5.12	4.77	4.77	138913	4.77	down	up	incorrect
KRNT.US	Kornit Digital Ltd	20260227	15.35	15.81	15.2	15.29	194682	15.29	down	up	incorrect
KRNY.US	Kearny Financial Corp	20260227	7.84	7.84	7.6	7.65	351940	7.65	down	up	incorrect
KROS.US	Keros Therapeutics Inc	20260227	14.86	15.11	13.975	14.19	349659	14.19	down	down	correct
KRT.US	Karat Packaging Inc	20260227	24.64	24.8899	24.6017	24.65	42971	24.65	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260227	68.98	70.45	68.1	70.43	112152	70.43	up	up	correct
KRYS.US	Krystal Biotech Inc	20260227	275.69	276.99	272.69	275.64	207400	275.64	down	down	correct
KTCC.US	Key Tronic Corporation	20260227	2.95	2.95	2.866	2.88	27867	2.88	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260227	85.3	86.4	84	86.18	13317900	86.18	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20260227	0.83	0.882	0.783	0.882	93600	0.882	up	up	correct
KURA.US	Kura Oncology Inc	20260227	8.51	8.76	8.51	8.73	1257012	8.73	up	up	correct
KVHI.US	KVH Industries Inc	20260227	5.77	6.055	5.77	6.03	23471	6.03	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260227	0.599	0.606	0.569	0.569	12853	8.535	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260227	92.14	93.99	88.8	91.35	1240200	91.35	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260227	8.36	8.87	7.9	8.45	159400	8.45	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260227	6.7	6.78	6.69	6.7	12233	6.7
LAKE.US	Lakeland Industries Inc	20260227	9.38	9.54	9.01	9.17	173876	9.17	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260227	135.71	138.14	135.1	137.74	901200	137.74	up	up	correct
LAND.US	Gladstone Land Corporation	20260227	12.32	12.57	12.14	12.28	1005400	12.28	down	up	incorrect
LANDO.US	Gladstone Land Corporation	20260227	20.22	20.23	19.44	19.44	35200	19.44	down	up	incorrect
LARAX.US	LARAX	20260227	8.4	8.4	8.4	8.4	0	8.4
LARK.US	Landmark Bancorp Inc	20260227	28.2	28.2	27.74	27.74	5800	27.74	down	down	correct
LASR.US	nLIGHT Inc	20260227	56	59.35	53.5	56.19	3712200	56.19	up	up	correct
LAUR.US	Laureate Education Inc	20260227	33.8	34.18	32.175	32.34	3097800	32.34	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260227	53.3	55.1499	52.51	54.58	138651	54.58	up	down	incorrect
LBRDK.US	Liberty Broadband Corporation	20260227	52.96	55.26	52.41	54.61	1008000	54.61	up	down	incorrect
LBRDP.US	Liberty Broadband Corporation	20260227	23.93	24.09	23.8	23.88	26100	23.88	down	down	correct
LBTYA.US	Liberty Global plc	20260227	12.39	12.88	12.31	12.74	1966328	12.74	up	up	correct
LBTYB.US	Liberty Global plc	20260227	12.91	13.01	12.72	12.72	1800	12.72	down	down	correct
LBTYK.US	Liberty Global plc	20260227	12.09	12.485	12.06	12.3	1820950	12.3	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260227	30.32	30.41	30.251	30.38	28400	30.38	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260227	10.29	10.3	9.81	10	5954200	10	down	down	correct
LCNB.US	LCNB Corp	20260227	17.34	17.5	16.95	16.99	32456	16.77	down	down	correct
LCRDX.US	LCRDX	20260227	8.4	8.4	8.4	8.4	0	8.3337
LCRUX.US	LCRUX	20260227	8.4	8.4	8.4	8.4	0	8.4
LCUT.US	Lifetime Brands Inc	20260227	3.3	3.4499	3.3	3.31	17519	3.31	up	up	correct
LE.US	Lands' End Inc	20260227	17.11	17.14	16.03	16.07	247573	16.07	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260227	283.57	288.2	279.35	287.05	329700	287.05	up	up	correct
LEDS.US	SemiLEDs Corporation	20260227	1.54	1.54	1.49	1.49	17610	1.49	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260227	8.86	9.327	8.63	8.69	86634	8.69	down	down	correct
LEGH.US	Legacy Housing Corporation	20260227	22.12	22.22	21.84	21.92	144677	21.92	down	down	correct
LEGN.US	Legend Biotech Corporation	20260227	19.19	19.3	18.83	19	1654200	19	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260227	46.12	46.12	46.12	46.12	0	46.12
LESL.US	Leslie's Inc	20260227	1.08	1.17	1.05	1.1	129303	1.1	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260227	0.719	0.735	0.682	0.699	71200	0.699	down	down	correct
LFMD.US	LifeMD Inc	20260227	2.74	2.7607	2.64	2.67	656199	2.67	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260227	22.79	22.79	22.79	22.79	500	22.79
LFST.US	LifeStance Health Group Inc. Common Stock	20260227	6.83	7.275	6.82	7.24	4301451	7.24	up	up	correct
LFUS.US	Littelfuse Inc	20260227	357.35	358.74	347.69	352.46	562600	352.46	down	down	correct
LFVN.US	LifeVantage Corporation	20260227	4.66	4.715	4.55	4.65	117900	4.605	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260227	1.31	1.38	1.235	1.27	168585	1.27	down	down	correct
LGIH.US	LGI Homes Inc	20260227	51.86	52.56	50.65	51.9	221000	51.9	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260227	196.17	202.01	194.64	198.31	208700	198.31	up	up	correct
LGO.US	Largo Resources Ltd	20260227	1.59	1.685	1.59	1.68	1646906	1.68	up	up	correct
LGVN.US	Longeveron Inc	20260227	0.588	0.588	0.535	0.541	266600	0.541	down	down	correct
LI.US	Li Auto Inc	20260227	17.545	17.795	17.5	17.59	1834000	17.59	up	up	correct
LIDR.US	Aeye Inc	20260227	1.67	1.68	1.62	1.64	239312	1.64	down	down	correct
LIDRW.US	AEye Inc	20260227	0.0685	0.0685	0.06	0.06	7553	0.06	down	down	correct
LIFE.US	aTyr Pharma Inc	20260227	12.22	12.6	11.5	12.35	474800	12.35	up	up	correct
LILA.US	Liberty Latin America Ltd	20260227	7.7	7.91	7.675	7.84	296176	7.84	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260227	7.76	8.01	7.68	7.94	964828	7.94	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260227	34.69	36.51	34.54	36.24	1058900	36.24	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260227	20.25	20.29	19.36	19.71	1373700	19.71	down	down	correct
LINK.US	Interlink Electronics Inc	20260227	3.34	3.349	3.17	3.17	10800	3.17	down	down	correct
LIQT.US	LiqTech International Inc	20260227	1.61	2.04	1.55	1.99	28719	1.99	up	up	correct
LITE.US	Lumentum Holdings Inc	20260227	679.95	720.1	672.01	700.91	8912200	700.91	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260227	3.15	3.15	2.87	2.95	824200	2.95	down	down	correct
LIVE.US	Live Ventures Incorporated	20260227	13.91	14.15	13.91	13.96	1300	13.96	up	up	correct
LIVN.US	LivaNova PLC	20260227	70.52	71.31	69.895	70.6	945800	70.6	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20260227	2.962	2.9699	2.76	2.89	36228	2.89	down	up	incorrect
LKFN.US	Lakeland Financial Corporation	20260227	59.1	59.63	57.14	58.09	279274	58.09	down	up	incorrect
LKQ.US	LKQ Corporation	20260227	32.48	33.48	32.32	33.11	2147800	32.7891	up	down	incorrect
LMAT.US	LeMaitre Vascular Inc	20260227	111.69	112.74	105.85	108.18	508508	107.9304	down	down	correct
LMB.US	Limbach Holdings Inc	20260227	95	95.65	88.87	91.42	151158	91.42	down	down	correct
LMFA.US	LM Funding America Inc	20260227	0.39	0.39	0.37	0.373	99300	0.373	down	down	correct
LMNR.US	Limoneira Company	20260227	14	14.235	13.939	14.09	38189	14.09	up	up	correct
LNSR.US	LENSAR Inc	20260227	11.76	12.1	11.76	11.97	62837	11.97	up	up	correct
LNT.US	Alliant Energy Corporation	20260227	71.66	72.4	71.425	72.34	5649795	72.34	up	up	correct
LNTH.US	Lantheus Holdings Inc	20260227	74.06	76.5	72.872	74.91	1380200	74.91	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260227	4.44	4.44	4.38	4.384	22973	4.384	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260227	38.38	38.65	35.73	36.27	281000	36.2402	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20260227	10.98	11.12	10.89	11.06	178204	11.06	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20260227	8.05	8.09	7.95	8.09	350500	8.09	up	down	incorrect
LOGI.US	Logitech International S.A	20260227	91.99	92.79	91.46	91.95	683200	91.95	down	up	incorrect
LOOP.US	Loop Industries Inc	20260227	1.29	1.33	1.275	1.3	16823	1.3	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20260227	158.09	159.71	155.12	159.07	467100	159.07	up	up	correct
LOVE.US	The Lovesac Company	20260227	13.1	13.12	12.7	12.78	164959	12.78	down	up	incorrect
LPCN.US	Lipocine Inc	20260227	9.97	10.46	9.61	9.96	326997	9.96	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20260227	310.68	311.85	296.22	300.38	1318600	300.0919	down	up	incorrect
LPRO.US	Open Lending Corporation	20260227	1.45	1.45	1.33	1.33	403102	1.33	down	up	incorrect
LPSN.US	LivePerson Inc	20260227	2.88	2.9	2.79	2.87	46278	2.87	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20260227	10.78	10.87	10.03	10.43	1920500	10.43	down	down	correct
LQDA.US	Liquidia Corporation	20260227	30.45	31.48	30.21	31.02	1308100	31.02	up	up	correct
LQDT.US	Liquidity Services Inc	20260227	31.03	31.935	30.565	31.61	138280	31.61	up	up	correct
LRCX.US	Lam Research Corporation	20260227	233.46	240.1	232.68	233.89	12988900	233.6101	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260227	5.54	5.6699	5.19	5.31	4318174	5.31	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260227	15.55	15.55	15.4565	15.48	13051	15.48	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260227	95.35	97.11	93.58	95.62	2212300	95.62	up	up	correct
LSTR.US	Landstar System Inc	20260227	155.22	163.38	154.22	162.95	965900	162.95	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260227	11.71	11.71	11.71	11.71	0	11.71
LTBR.US	Lightbridge Corporation	20260227	13.3	13.48	12.8	12.93	959100	12.93	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260227	10.85	10.85	10.85	10.85	0	10.85
LTCH.US	Latch Inc	20260227	0.23	0.3	0.168	0.25	22100	0.25	up	up	correct
LTIFX.US	LTIFX	20260227	11.89	11.89	11.89	11.89	0	11.89
LTRN.US	Lantern Pharma Inc	20260227	2.78	2.97	2.75	2.82	73873	2.82	up	up	correct
LTRX.US	Lantronix Inc	20260227	6.04	6.1	5.87	5.98	342575	5.98	down	down	correct
LTRYW.US	Lottery Com	20260227	0.0096	0.0096	0.0088	0.0088	6359	0.0088	down	down	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260227	1.47	1.48	1.38	1.44	1062166	1.44	down	down	correct
LULU.US	Lululemon Athletica Inc	20260227	181.13	186.65	180.98	185.17	1810800	185.17	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260227	1.1	1.5	1.1	1.5	200	1.5	up	up	correct
LUNG.US	Pulmonx Corporation	20260227	1.6	1.68	1.57	1.58	312283	1.58	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260227	15.38	15.56	14.98	15.45	18101	15.45	up	up	correct
LVO.US	LiveOne Inc	20260227	5.45	5.63	5.25	5.49	91117	5.49	up	up	correct
LWAY.US	Lifeway Foods Inc	20260227	22.2	22.84	21.96	22.16	55292	22.16	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260227	4.34	4.48	4.2	4.41	1714676	4.41	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260227	3	3.03	2.85	2.89	995468	2.89	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260227	0.233	0.233	0.22	0.223	72200	0.223	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260227	1.495	1.495	1.44	1.47	1258425	1.47	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260227	22.83	24.505	22.78	24	85680	24	up	up	correct
LYFT.US	Lyft Inc	20260227	13.89	13.96	13.74	13.84	15573448	13.84	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20260227	1.13	1.191	1	1.01	83466	1.01	down	down	correct
LYTS.US	LSI Industries Inc	20260227	20.99	21.925	20.61	21.62	2607022	21.62	up	up	correct
LZ.US	LegalZoom.com Inc	20260227	6.72	7.065	6.72	7.03	3766800	7.03	up	up	correct
MANH.US	Manhattan Associates Inc	20260227	135.43	137.23	133.71	135.43	899200	135.43
MAPS.US	WM Technology Inc	20260227	0.64	0.675	0.6325	0.6685	794297	0.6685	up	down	incorrect
MAPSW.US	WM Technology Inc	20260227	0.0082	0.0082	0.0062	0.0063	11813	0.0063	down	up	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260227	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260227	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260227	346.81	347.95	339.51	341.73	1664600	341.73	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20260227	9.68	9.84	8.93	8.94	102354900	8.94	down	down	correct
MARK.US	Remark Holdings Inc	20260227	0.001	0.001	0.001	0.001	30935	0.001
MARPS.US	Marine Petroleum Trust	20260227	4.77	5.2	4.67	5.11	118000	5.11	up	up	correct
MASI.US	Masimo Corporation	20260227	175.25	175.62	175.15	175.35	922900	175.35	up	up	correct
MASS.US	908 Devices Inc	20260227	6.84	6.98	6.795	6.9	181470	6.9	up	up	correct
MAT.US	Mattel Inc	20260227	16.74	17.04	16.68	16.95	5694900	16.95	up	down	incorrect
MATW.US	Matthews International Corporation	20260227	26.39	26.84	26	26.43	189810	26.43	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20260227	2.64	2.64	2.4281	2.45	209962	2.45	down	down	correct
MBCN.US	Middlefield Banc Corp	20260227	34.56	34.56	33.12	33.67	0	33.67	down	down	correct
MBIN.US	Merchants Bancorp	20260227	43.36	43.41	41.785	42.28	305321	42.1699	down	down	correct
MBINN.US	Merchants Bancorp	20260227	20.6	20.6	20.13	20.13	39300	19.758	down	down	correct
MBIO.US	Mustang Bio Inc	20260227	1.0017	1.03	0.9832	1.01	32333	1.01	up	up	correct
MBOT.US	Microbot Medical Inc	20260227	2.48	2.49	2.32	2.41	2082035	2.41	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260227	2.45	2.49	2.38	2.39	72143	2.39	down	down	correct
MBUU.US	Malibu Boats Inc	20260227	29.63	29.76	28.725	29.06	240455	29.06	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260227	52.45	53.15	51.3	51.66	102351	51.272	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260227	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260227	28.35	28.44	28.015	28.1	91100	28.1	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260227	22.4	22.4	21.58	21.705	112314	21.705	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20260227	73.26	74.74	72.32	74.64	10302500	74.64	up	down	incorrect
MCHX.US	Marchex Inc	20260227	1.47	1.48	1.43	1.47	6888	1.47
MCRB.US	Seres Therapeutics Inc	20260227	8.91	8.91	8.56	8.74	32557	8.74	down	down	correct
MCRI.US	Monarch Casino & Resort Inc	20260227	96.7	96.7	94.32	96.1	149143	95.8	down	down	correct
MDB.US	MongoDB Inc	20260227	328.785	331.3	319.21	328.47	1825500	328.47	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260227	441.33	442.5	430.01	432	407600	432	down	down	correct
MDIA.US	MediaCo Holding Inc	20260227	0.5826	0.6299	0.5826	0.62	15908	0.62	up	up	correct
MDLZ.US	Mondelez International Inc	20260227	60.08	61.76	59.91	61.58	12554900	61.58	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260227	11.2336	11.55	11.2336	11.55	1139	11.55	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260227	4.15	5.1	4.15	4.9	273031	4.9	up	up	correct
MDWD.US	MediWound Ltd	20260227	17.5	17.54	17.21	17.3	75852	17.3	down	down	correct
MDXG.US	MiMedx Group Inc	20260227	4.91	4.99	4.79	4.89	1829100	4.89	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260227	3.59	3.61	3.35	3.4	218100	3.4	down	up	incorrect
MEDP.US	Medpace Holdings Inc	20260227	440	452.99	435.77	451.76	422100	451.76	up	down	incorrect
MELI.US	MercadoLibre Inc	20260227	1739.37	1775.98	1721.41	1757.58	792929	1757.58	up	up	correct
MEOH.US	Methanex Corporation	20260227	48.57	50.79	48.33	50.53	634700	50.53	up	up	correct
MERC.US	Mercer International Inc	20260227	1.82	1.84	1.755	1.8	393638	1.8	down	down	correct
MESO.US	Mesoblast Limited	20260227	15.8	16.085	15.4	15.85	366710	15.85	up	up	correct
METC.US	Ramaco Resources Inc	20260227	14.26	15.14	13.63	15.14	4181800	15.14	up	up	correct
MFIN.US	Medallion Financial Corp	20260227	10.05	10.265	10.01	10.09	80219	10.09	up	up	correct
MGEE.US	MGE Energy Inc	20260227	81.79	83.075	81.11	82.02	130664	82.02	up	up	correct
MGNI.US	Magnite Inc	20260227	13.43	13.74	13.05	13.62	3353200	13.62	up	up	correct
MGNX.US	MacroGenics Inc	20260227	1.96	2.01	1.92	1.99	540988	1.99	up	up	correct
MGPI.US	MGP Ingredients Inc	20260227	19.55	19.59	18.48	19	973643	18.8745	down	down	correct
MGRC.US	McGrath RentCorp	20260227	113.38	114.18	107.98	110.95	175431	110.95	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20260227	7.58	7.6858	7.475	7.56	217089	7.56	down	down	correct
MGYR.US	Magyar Bancorp Inc	20260227	17.5	17.55	17.5	17.52	1878	17.52	up	up	correct
MIDD.US	The Middleby Corporation	20260227	167.73	169.44	161.05	168.86	829100	168.86	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260227	3.08	3.16	2.8967	2.96	70379	2.96	down	up	incorrect
MIND.US	MIND Technology Inc	20260227	7.91	8.04	7.48	7.61	157035	7.61	down	up	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20260227	91.01	95.46	90.8	92.29	1018900	92.29	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260227	1.69	1.72	1.675	1.71	1138800	1.71	up	up	correct
MITK.US	Mitek Systems Inc	20260227	14.422	14.735	14.3	14.58	844403	14.58	up	up	correct
MKSI.US	MKS Instruments Inc	20260227	239	245	237.91	244.46	1862000	244.46	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260227	14.94	14.94	14.02	14.02	5800	14.02	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260227	185.4	193.44	185.24	192	1012500	192	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260227	94.05	96.99	94.05	96.57	121148	96.57	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260227	10.49	10.5	10.49	10.49	25146	10.49
MLACU.US	Malacca Straits Acquisition Company Limited	20260227	11.705	11.705	11.705	11.705	0	11.705
MLCO.US	Melco Resorts & Entertainment Limited	20260227	5.88	6.02	5.83	5.94	3507500	5.94	up	up	correct
MLKN.US	MillerKnoll Inc	20260227	20.35	20.405	19.86	20.14	691844	20.14	down	up	incorrect
MMLP.US	Martin Midstream Partners L.P	20260227	2.87	2.89	2.8244	2.87	5207	2.87
MMSI.US	Merit Medical Systems Inc	20260227	77.26	78.65	76.77	77.18	761300	77.18	down	down	correct
MMYT.US	MakeMyTrip Limited	20260227	57	57.49	55.6	56.47	677600	56.47	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260227	1.21	1.225	1.2	1.2	53440	1.2	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260227	72.8	73.87	71	72.64	2083600	72.64	down	up	incorrect
MNKD.US	MannKind Corporation	20260227	3.15	3.37	3.14	3.28	8899400	3.28	up	down	incorrect
MNOV.US	MediciNova Inc	20260227	1.55	1.55	1.45	1.45	55124	1.45	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20260227	53.98	55.46	53.74	54.805	113200	54.805	up	up	correct
MNRO.US	Monro Inc	20260227	21.37	21.58	21.05	21.53	768300	21.53	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20260227	22.75	22.84	22.19	22.2	44180	22.2	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260227	25.02	25.02	25.02	25.02	200	24.5544
MNST.US	Monster Beverage Corporation	20260227	85.75	87.38	84.69	85.3	13561600	85.3	down	down	correct
MNTK.US	Montauk Renewables Inc	20260227	1.55	1.58	1.5315	1.54	146162	1.54	down	down	correct
MNTS.US	Momentus Inc	20260227	4.65	4.65	4.27	4.5	350200	4.5	down	down	correct
MNTSW.US	Momentus Inc	20260227	0.0111	0.0131	0.01	0.0117	274427	0.0117	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260227	5.1	5.36	5.015	5.023	6000	5.023	down	down	correct
MOMO.US	Momo Inc	20260227	6.5	6.52	6.42	6.47	1205389	6.47	down	down	correct
MORN.US	Morningstar Inc	20260227	181.98	183.45	178.35	183.14	657200	183.14	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260227	0.0001	0.0001	0.0001	0.0001	673	0.0001
MOVE.US	Movano Inc	20260227	11.22	11.6732	11.21	11.4	34219	11.4	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20260227	10.2	10.5	10.07	10.34	120304	10.34	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260227	32.75	33.18	32	32.17	118135	32.17	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260227	1156.0699	1163.38	1128.6	1142.74	805300	1142.74	down	up	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20260227	3.86	4	3.83	3.84	5894400	3.84	down	up	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20260227	0.619	0.619	0.561	0.561	53600	0.561	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20260227	10.96	11.13	10.74	10.8	564407	10.8	down	up	incorrect
MRBK.US	Meridian Corporation	20260227	19.75	19.83	19.24	19.44	71773	19.44	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20260227	6.08	6.11	5.82	5.87	136005	5.87	down	up	incorrect
MRCY.US	Mercury Systems Inc	20260227	87.13	89.52	86.78	89.03	383900	89.03	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260227	0.38	0.38	0.355	0.3706	1810644	0.3706	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260227	1.55	1.5993	1.47	1.48	65667	1.48	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260227	1.58	1.64	1.261	1.37	17071070	1.37	down	down	correct
MRNA.US	Moderna Inc	20260227	51.27	53.62	50.73	53.57	9069700	53.57	up	up	correct
MRTN.US	Marten Transport Ltd	20260227	13.35	13.645	13.19	13.59	644974	13.59	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260227	3.53	3.605	3.495	3.56	1371410	3.56	up	up	correct
MRVL.US	Marvell Technology Inc	20260227	80.03	82.29	78.66	81.69	20253800	81.69	up	up	correct
MS.US	PO	20260227	18	18.09	17.84	18.04	21	18.04	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260227	22.59	22.7873	21.96	22.13	134902	22.13	down	down	correct
MSEX.US	Middlesex Water Company	20260227	53.74	54.77	53.74	54	105121	54	up	up	correct
MSFT.US	Microsoft Corporation	20260227	390.88	396.82	389.88	392.74	51367200	392.74	up	down	incorrect
MSGM.US	Motorsport Games Inc	20260227	3.65	3.94	3.59	3.9	66700	3.9	up	down	incorrect
MSTR.US	MicroStrategy Incorporated	20260227	128.95	131.12	127.86	129.5	14027700	129.5	up	up	correct
MTC.US	Mmtec Inc	20260227	4.63	4.71	4.25	4.28	14700	4.28	down	up	incorrect
MTCH.US	Match Group Inc	20260227	31.72	31.97	30.99	31.6	6394200	31.6	down	down	correct
MTEX.US	Mannatech Incorporated	20260227	6.925	6.925	6.825	6.825	1392	6.825	down	down	correct
MTLS.US	Materialise NV	20260227	5.24	5.26	5.15	5.18	38580	5.18	down	down	correct
MTRX.US	Matrix Service Company	20260227	11.04	11.08	10.74	10.99	201638	10.99	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260227	243.71	248.39	242.5	248.12	1285700	248.12	up	up	correct
MU.US	Micron Technology Inc	20260227	401.81	417.96	401.18	412.37	28653900	412.37	up	up	correct
MVBF.US	MVB Financial Corp	20260227	26.965	27.055	26.4	27	60800	27	up	down	incorrect
MVIS.US	MicroVision Inc	20260227	0.81	0.82	0.77	0.78	4126800	0.78	down	up	incorrect
MVST.US	Microvast Holdings Inc	20260227	2.29	2.3	2.19	2.24	2584087	2.24	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260227	0.0403	0.0603	0.0401	0.0449	91985	0.0449	up	up	correct
MXCT.US	MaxCyte Inc.	20260227	0.8	0.8296	0.77	0.8113	1507667	0.8113	up	up	correct
MYFW.US	First Western Financial Inc	20260227	25.12	25.68	24.45	25.29	44470	25.29	up	up	correct
MYGN.US	Myriad Genetics Inc	20260227	4.77	4.79	4.4801	4.61	2131562	4.61	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20260227	0.72	0.7692	0.717	0.76	182951	0.76	up	up	correct
MYPS.US	Playstudios Inc	20260227	0.5001	0.5348	0.491	0.5106	299818	0.5106	up	up	correct
MYPSW.US	MYPSW	20260227	0.01	0.01	0.01	0.01	3700	0.01
MYRG.US	MYR Group Inc	20260227	268.54	272.69	263.1	269.96	325200	269.96	up	up	correct
MYSZ.US	My Size Inc	20260227	0.535	0.57	0.53	0.551	35600	0.551	up	up	correct
NAII.US	Natural Alternatives International Inc	20260227	2.805	2.85	2.71	2.71	4708	2.71	down	down	correct
NATH.US	Nathan's Famous Inc	20260227	100.58	100.795	100.58	100.58	32866	100.58
NATR.US	Nature's Sunshine Products Inc	20260227	27.38	27.96	27.27	27.68	109800	27.68	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260227	2.42	2.46	2.335	2.42	139294	2.42
NAVI.US	Navient Corporation	20260227	8.87	8.87	8.5	8.79	1549640	8.6257	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20260227	129.12	132.99	129.09	132.25	1321800	132.25	up	up	correct
NBN.US	Northeast Bank	20260227	113.78	113.78	110.23	110.88	119346	110.88	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20260227	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260227	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260227	43.74	43.74	42.28	42.72	246675	42.35	down	down	correct
NBTX.US	Nanobiotix S.A	20260227	28.18	31.62	28.18	31.04	86086	31.04	up	up	correct
NCMI.US	National CineMedia Inc	20260227	3.62	3.83	3.49	3.56	2467852	3.5299	down	up	incorrect
NCNA.US	NuCana plc	20260227	2.17	2.17	2.08	2.16	8700	2.16	down	up	incorrect
NCNO.US	nCino Inc	20260227	16.21	16.33	15.8	16.14	2673600	16.14	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260227	39.5	40.395	39.5	39.84	3502	39.84	up	up	correct
NCTY.US	The9 Limited	20260227	5.75	5.8	5.62	5.63	1000	5.63	down	down	correct
NDAQ.US	Nasdaq Inc	20260227	87.5	88.61	86.88	87.58	5031500	87.58	up	up	correct
NDLS.US	Noodles & Company	20260227	5.45	5.94	5.45	5.87	64396	5.87	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260227	3.8	4.23	3.72	4.15	90800	4.15	up	up	correct
NDSN.US	Nordson Corporation	20260227	290.05	294.21	286.29	293.44	682700	293.44	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260227	24.25	24.55	23.91	24.2	79318	24.2	down	down	correct
NEGG.US	Newegg Commerce Inc	20260227	46.51	47.06	44.23	44.46	40000	44.46	down	down	correct
NEO.US	NeoGenomics Inc	20260227	9.93	10.1	9.73	9.83	1466500	9.83	down	down	correct
NEOG.US	Neogen Corporation	20260227	11.17	11.34	11.07	11.23	2825500	11.23	up	up	correct
NEON.US	Neonode Inc	20260227	1.87	1.9	1.81	1.82	78500	1.82	down	up	incorrect
NEPH.US	Nephros Inc	20260227	3.9001	4.0944	3.835	3.91	30861	3.91	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20260227	6.15	6.67	6.15	6.6	83700	6.6	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260227	25.18	25.46	24.89	25.05	1352700	25.05	down	down	correct
NEWT.US	Newtek Business Services Corp	20260227	12.51	12.605	12.24	12.28	244993	12.28	down	up	incorrect
NEXI.US	NexImmune Inc	20260227	0.0002	0.0002	0.0002	0.0002	0	0.0002
NEXT.US	NextDecade Corporation	20260227	5.16	5.445	5.125	5.39	4383994	5.39	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260227	13.37	13.42	13.29	13.34	327777	13.34	down	up	incorrect
NFE.US	New Fortress Energy Inc	20260227	1.12	1.16	1.085	1.09	8341257	1.09	down	down	correct
NFLX.US	Netflix Inc	20260227	94.3	96.75	90.58	96.24	200767000	96.24	up	up	correct
NHTC.US	Natural Health Trends Corp	20260227	3.3	3.4	3.12	3.2	31600	3.2	down	down	correct
NICE.US	NICE Ltd	20260227	112.5	117	112.5	116.25	820100	116.25	up	up	correct
NICHX.US	NICHX	20260227	26.48	26.48	26.48	26.48	0	26.48
NIU.US	Niu Technologies	20260227	3.64	3.775	3.61	3.62	292721	3.62	down	down	correct
NKSH.US	National Bankshares Inc	20260227	37.79	38.31	37.2201	37.55	18241	37.55	down	down	correct
NKTR.US	Nektar Therapeutics	20260227	65.1	69.29	64.78	68.98	1069300	68.98	up	up	correct
NKTX.US	Nkarta Inc	20260227	2.59	2.72	2.5611	2.7	678224	2.7	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260227	7.71	7.865	7.64	7.65	2520167	7.65	down	up	incorrect
NMIH.US	NMI Holdings Inc	20260227	39.52	39.66	39.21	39.31	431510	39.31	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20260227	0	0	0	0	0	0
NMRK.US	Newmark Group Inc	20260227	14.61	14.71	14.14	14.52	3032759	14.4886	down	up	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20260227	0.68	0.6999	0.6576	0.6704	133967	0.6704	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260227	6.75	6.96	6.45	6.49	4884	6.49	down	down	correct
NNBR.US	NN Inc	20260227	1.48	1.51	1.45	1.51	131665	1.51	up	up	correct
NNDM.US	Nano Dimension Ltd	20260227	1.94	1.945	1.88	1.88	912100	1.88	down	down	correct
NNOX.US	Nano	20260227	2.44	2.46	2.33	2.37	752964	2.37	down	down	correct
NODK.US	NI Holdings Inc	20260227	13.575	13.6533	13.28	13.28	8354	13.28	down	down	correct
NOTV.US	Inotiv Inc	20260227	0.274	0.274	0.26	0.2707	260870	0.2707	down	down	correct
NOVT.US	Novanta Inc	20260227	134.4	134.58	130.88	134.43	375100	134.43	up	up	correct
NPCE.US	NeuroPace Inc	20260227	14.82	14.94	14.5	14.58	68646	14.58	down	down	correct
NRC.US	National Research Corporation	20260227	13.24	13.79	13.185	13.41	58497	13.41	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260227	10.8	11.05	10.58	10.85	1920270	10.85	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260227	24.22	24.37	23.33	23.49	214535	23.3355	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260227	15.91	16.06	15.61	15.97	686200	15.97	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260227	13.11	13.11	13.11	13.11	0	13.11
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260227	13.32	13.32	13.32	13.32	0	13.32
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20260227	13.32	13.32	13.32	13.32	0	13.32
NRXP.US	NRx Pharmaceuticals Inc	20260227	1.9	1.93	1.855	1.86	415808	1.86	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260227	0.04	0.04	0.0338	0.0338	9330	0.0338	down	down	correct
NSIT.US	Insight Enterprises Inc	20260227	83.47	84.65	81	83.56	490000	83.56	up	up	correct
NSPR.US	InspireMD Inc	20260227	1.81	1.81	1.75	1.78	12700	1.78	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260227	46.18	46.67	45.55	46.61	1048400	46.4457	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260227	9.48	9.48	9.48	9.48	1200	9.48
NTAP.US	NetApp Inc	20260227	98.66	99.61	96.01	99.03	5113700	99.03	up	down	incorrect
NTCT.US	NetScout Systems Inc	20260227	28.85	29.65	28.68	29.21	840763	29.21	up	down	incorrect
NTES.US	NetEase Inc	20260227	114.21	115.18	113.83	114.97	914000	114.97	up	down	incorrect
NTGR.US	NETGEAR Inc	20260227	20.24	20.7	20.08	20.62	573303	20.62	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260227	8.68	9.18	8.6	8.9	11991	8.9	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260227	13.84	14.29	13.574	13.78	3245400	13.78	down	down	correct
NTNX.US	Nutanix Inc	20260227	39.22	39.35	37.54	38.28	23487800	38.28	down	down	correct
NTRA.US	Natera Inc	20260227	211.02	212.99	196.22	208.04	2761800	208.04	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20260227	4.3125	4.445	4.3125	4.44	5906	4.44	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260227	1.35	1.35	1.35	1.35	0	1.35
NTRS.US	Northern Trust Corporation	20260227	145.81	146.03	140.46	143.09	1845400	142.2923	down	down	correct
NTRSO.US	Northern Trust Corporation	20260227	19.81	19.82	19.57	19.78	103800	19.4816	down	down	correct
NTWK.US	NetSol Technologies Inc	20260227	3.47	3.56	3.29	3.52	65547	3.52	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260227	102.96	103.63	100.25	101.95	668700	101.95	down	up	incorrect
NUWE.US	Nuwellis Inc	20260227	1.6	1.65	1.5	1.51	86500	1.51	down	down	correct
NVAX.US	Novavax Inc	20260227	11.15	11.15	9.81	10.14	10243400	10.14	down	up	incorrect
NVCR.US	NovoCure Limited	20260227	13.55	14.3794	13.26	13.67	2582752	13.67	up	up	correct
NVDA.US	NVIDIA Corporation	20260227	181.25	182.59	176.38	177.19	311636500	177.1804	down	down	correct
NVEC.US	NVE Corporation	20260227	69.21	70.13	68.56	68.84	28800	68.84	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260227	435.66	440.66	430.54	438.86	453000	438.86	up	up	correct
NVNO.US	enVVeno Medical Corp	20260227	9.91	11.2097	9.91	10	10659	10	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260227	0.0031	0.0031	0.0031	0.0031	0	0.0031
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260227	9.11	9.18	8.575	9	18786500	9	down	down	correct
NVVE.US	Nuvve Holding Corp	20260227	1.18	1.18	1.02	1.05	134919	1.05	down	down	correct
NVVEW.US	Nuvve Holding Corp	20260227	0.0115	0.0117	0.0115	0.0115	6600	0.0115
NWBI.US	Northwest Bancshares Inc	20260227	12.7	12.73	12.35	12.45	1156024	12.45	down	down	correct
NWE.US	NorthWestern Corporation	20260227	69.61	70.375	69.61	69.96	482163	69.263	up	down	incorrect
NWFL.US	Norwood Financial Corp	20260227	30.3	30.3	29.04	29.06	19552	29.06	down	up	incorrect
NWL.US	Newell Brands Inc	20260227	4.54	4.57	4.44	4.55	5783700	4.55	up	up	correct
NWPX.US	Northwest Pipe Company	20260227	81.4	81.4	74.655	77.6	151284	77.6	down	up	incorrect
NWS.US	News Corporation	20260227	26.68	26.975	26.58	26.78	1825903	26.6816	up	up	correct
NWSA.US	News Corporation	20260227	24.21	24.44	23.97	24.29	4757300	24.1889	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260227	229.06	229.93	223.85	227.01	2951900	227.01	down	down	correct
NXST.US	Nexstar Media Group Inc	20260227	245.63	252.03	239.85	251.02	503600	251.02	up	up	correct
NXTC.US	NextCure Inc	20260227	13.2	13.2	12.56	12.72	24500	12.72	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260227	0.0002	0.0002	0.0002	0.0002	709	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260227	4.54	4.54	3.915	4.08	133685	4.08	down	up	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20260227	33.45	33.45	32.64	33.21	66500	33.0289	down	down	correct
OCC.US	Optical Cable Corporation	20260227	5.82	6	5.32	5.57	97100	5.57	down	down	correct
OCCI.US	OFS Credit Company Inc	20260227	2.97	3.04	2.83	2.98	590100	2.98	up	up	correct
OCCIO.US	OFS Credit Company Inc	20260227	24.98	25	24.98	25	1300	25	up	up	correct
OCFC.US	OceanFirst Financial Corp	20260227	18.64	18.71	18.01	18.06	877005	18.06	down	down	correct
OCG.US	Oriental Culture Holding LTD	20260227	0.68	0.6953	0.6212	0.6501	332640	0.6501	down	down	correct
OCGN.US	Ocugen Inc	20260227	1.87	1.88	1.77	1.82	7898600	1.82	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260227	11.6	11.605	11.33	11.34	660999	11.34	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260227	9.5	9.58	8.72	8.94	5516000	8.94	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260227	196.34	203.86	195.21	203.05	3549200	202.7668	up	up	correct
OESX.US	Orion Energy Systems Inc	20260227	11.5	11.62	10.99	11.12	34142	11.12	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260227	15.71	15.71	15.71	15.71	0	15.71
OFIX.US	Orthofix Medical Inc	20260227	13.79	14.22	13.35	13.53	413516	13.53	down	down	correct
OFLX.US	Omega Flex Inc	20260227	35.55	36.84	35.5	35.93	26500	35.93	up	down	incorrect
OFS.US	OFS Capital Corporation	20260227	4.38	4.44	4.2	4.2	74549	4.2	down	up	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260227	23.85	23.85	23.85	23.85	0	23.85
OGI.US	OrganiGram Holdings Inc	20260227	1.44	1.46	1.42	1.43	326766	1.43	down	up	incorrect
OKTA.US	Okta Inc	20260227	72.75	73.88	71.26	72.5	4694800	72.5	down	down	correct
OLB.US	The OLB Group Inc	20260227	0.719	0.73	0.648	0.6551	1010348	0.6551	down	down	correct
OLED.US	Universal Display Corporation	20260227	105.1	107.1	103.92	106.69	758000	106.69	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260227	106.43	107.26	105.11	107.1	1033500	107.1	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260227	24.19	25.17	23.995	24.2	1491200	24.2	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260227	1.65	1.665	1.6	1.61	689574	1.61	down	down	correct
OM.US	Outset Medical Inc	20260227	3.54	3.6	3.46	3.49	247300	3.49	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260227	125.81	125.81	122.04	122.16	96040	122.16	down	down	correct
OMCL.US	Omnicell Inc	20260227	41.85	41.85	40.91	41.1	534500	41.1	down	down	correct
OMER.US	Omeros Corporation	20260227	11.37	12.075	11.37	12.05	1205919	12.05	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260227	1.5	1.52	1.45	1.47	393468	1.47	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260227	0.11	0.136	0.11	0.136	25879	0.136	up	up	correct
ON.US	ON Semiconductor Corporation	20260227	66.87	67.32	65.56	66.48	9310400	66.48	down	up	incorrect
ONB.US	Old National Bancorp	20260227	24.09	24.3	22.9	23.1	5447100	22.9577	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20260227	1.06	1.15	1.055	1.13	1201350	1.13	up	down	incorrect
ONDS.US	Ondas Holdings Inc	20260227	10.09	10.18	9.62	10.08	65528400	10.08	down	up	incorrect
ONEW.US	OneWater Marine Inc	20260227	11.94	12.335	11.34	11.385	107076	11.385	down	up	incorrect
OPBK.US	OP Bancorp	20260227	13.59	13.74	13.28	13.36	54193	13.36	down	down	correct
OPCH.US	Option Care Health Inc	20260227	31.8	33.11	31.61	32.46	3467000	32.46	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260227	5.23	5.495	5.16	5.42	38254700	5.42	up	up	correct
OPGN.US	OpGen Inc	20260227	24.5	24.5	24.5	24.5	370	24.5
OPHC.US	OptimumBank Holdings Inc	20260227	5.33	5.34	5.31	5.32	7400	5.32	down	down	correct
OPK.US	OPKO Health Inc	20260227	1.19	1.26	1.19	1.2	3827025	1.2	up	up	correct
OPRA.US	Opera Limited	20260227	15.41	16.275	15.33	16.04	1497729	16.04	up	up	correct
OPRT.US	Oportun Financial Corporation	20260227	5.06	5.439	4.93	5.18	1327239	5.18	up	up	correct
OPRX.US	OptimizeRx Corporation	20260227	7.65	7.68	7.38	7.58	342000	7.58	down	down	correct
ORGN.US	Origin Materials Inc	20260227	0.17	0.1719	0.152	0.1529	2202582	0.1529	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20260227	0.0031	0.0034	0.003	0.0034	27284	0.0034	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20260227	3.73	3.94	3.18	3.21	1689405	3.21	down	down	correct
ORGS.US	Orgenesis Inc	20260227	0.58	0.58	0.3	0.3	700	0.3	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20260227	12.88	13.73	12.851	13.45	841285	13.45	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260227	90.46	94	90.22	93.88	10004000	93.88	up	down	incorrect
ORMP.US	Oramed Pharmaceuticals Inc	20260227	3.38	3.55	3.38	3.415	108768	3.415	up	down	incorrect
ORRF.US	Orrstown Financial Services Inc	20260227	36.71	37.16	35.75	35.94	122344	35.94	down	up	incorrect
OSBC.US	Old Second Bancorp Inc	20260227	19.61	19.95	19.42	19.63	555426	19.63	up	up	correct
OSIS.US	OSI Systems Inc	20260227	287.1	288.93	280.4	285.2	144400	285.2	down	down	correct
OSPN.US	OneSpan Inc	20260227	11.42	11.42	10.74	11.04	1750361	10.9057	down	down	correct
OSS.US	One Stop Systems Inc	20260227	8.84	8.87	8.08	8.255	1665000	8.255	down	down	correct
OSUR.US	OraSure Technologies Inc	20260227	3.06	3.2154	3.06	3.15	580547	3.15	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260227	22.34	22.655	21.32	21.53	1918800	21.4788	down	down	correct
OTEX.US	Open Text Corporation	20260227	24.67	25.12	24.43	24.77	1964500	24.5061	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260227	0.42	0.4513	0.42	0.4207	799750	0.4207	up	up	correct
OTLY.US	Oatly Group AB	20260227	12.05	12.05	11.705	11.91	23271	11.91	down	down	correct
OTTR.US	Otter Tail Corporation	20260227	85.33	86.23	84.84	85.1	282000	85.1	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260227	44	44	42.63	42.63	11098	42.63	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260227	1.62	1.645	1.59	1.63	583811	1.63	up	up	correct
OVLY.US	Oak Valley Bancorp	20260227	32.57	32.91	32	32	21061	32	down	down	correct
OWSCX.US	OWSCX	20260227	19.37	19.37	19.37	19.37	0	19.37
OXBR.US	Oxbridge Re Holdings Limited	20260227	1.135	1.135	1.04	1.07	9454	1.07	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260227	0.1039	0.13	0.1039	0.13	2751	0.13	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20260227	8.59	8.6	8.27	8.39	2712600	8.39	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260227	24.48	24.49	24.34	24.42	3000	23.9987	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20260227	24.6	24.6	24.47	24.47	4300	24.47	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20260227	1.81	1.81	1.77	1.77	1080935	1.77	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260227	24.05	24.05	24.05	24.05	700	24.05
OZK.US	Bank OZK	20260227	48.1	48.44	46.1	46.56	1501925	46.56	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260227	16.65	16.7	16.32	16.36	78700	16.36	down	up	incorrect
PAA.US	Plains All American Pipeline L.P	20260227	20.62	20.93	20.57	20.91	2485100	20.91	up	down	incorrect
PAAS.US	Pan American Silver Corp	20260227	68.1	68.91	67.3	68.7	6155600	68.52	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20260227	1.735	1.75	1.65	1.68	5295087	1.68	down	up	incorrect
PAGP.US	Plains GP Holdings L.P	20260227	22.35	22.55	22.17	22.54	2628972	22.54	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260227	53.71	55.52	53.465	54.59	214157	54.4647	up	up	correct
PALI.US	Palisade Bio Inc	20260227	1.81	1.85	1.77	1.77	1857000	1.77	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260227	9.14	9.3901	9.09	9.35	653745	9.35	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260227	147.17	148.99	143.67	148.92	9430600	148.92	up	up	correct
PASG.US	Passage Bio Inc	20260227	8.68	9.12	8.55	9.12	17000	9.12	up	up	correct
PATK.US	Patrick Industries Inc	20260227	124.98	125.02	122	123.79	348800	123.79	down	down	correct
PAVM.US	PAVmed Inc	20260227	10.05	10.2	9.84	10.08	14088	10.08	up	down	incorrect
PAX.US	Patria Investments Limited	20260227	13.3	13.315	12.8601	13.12	1356282	13.12	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20260227	4.21	4.465	4.18	4.32	6664200	4.32	up	down	incorrect
PAYS.US	PaySign Inc	20260227	3.62	3.62	3.48	3.55	380953	3.55	down	up	incorrect
PAYX.US	Paychex Inc	20260227	93.18	94.25	91.36	93.65	7012700	93.65	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20260227	14.75	14.75	14.04	14.11	20917	14.11	down	up	incorrect
PBHC.US	Pathfinder Bancorp Inc	20260227	13.55	13.55	13.13	13.13	3430	13.13	down	up	incorrect
PBLA.US	Panbela Therapeutics Inc	20260227	0.0111	2.5	0.0111	0.05	1219	0.05	up	up	correct
PBYI.US	Puma Biotechnology Inc	20260227	6.3	6.8599	5.505	5.7	1668926	5.7	down	down	correct
PCAR.US	PACCAR Inc	20260227	123.09	126.17	122.67	126.09	5249500	126.09	up	up	correct
PCB.US	PCB Bancorp	20260227	22.68	22.68	22.28	22.36	35600	22.36	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260227	21.14	22.41	20.62	21.91	2479451	21.91	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260227	2.19	2.25	2.1	2.17	8100	2.17	down	down	correct
PCT.US	PureCycle Technologies Inc	20260227	7.5	7.5	6.02	6.31	22205400	6.31	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260227	9.73	9.73	9.73	9.73	0	9.73
PCTTW.US	PureCycle Technologies Inc	20260227	0.3564	0.62	0.2415	0.51	771028	0.51	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20260227	110.31	111.99	102.51	106.49	1064100	106.49	down	up	incorrect
PCVX.US	Vaxcyte Inc	20260227	59.2	61.8	59.03	61.74	1429900	61.74	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20260227	10.71	10.835	10.43	10.57	59892	10.57	down	up	incorrect
PDD.US	Pinduoduo Inc	20260227	104.5	104.89	103.44	103.73	5920900	103.73	down	up	incorrect
PDEX.US	Pro	20260227	43.61	44.88	43.61	44.31	21618	44.31	up	down	incorrect
PDFS.US	PDF Solutions Inc	20260227	33.07	34.37	32.66	33.78	462849	33.78	up	up	correct
PDLB.US	PDL Community Bancorp	20260227	16.49	16.49	16.16	16.25	82571	16.25	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20260227	0.69	0.712	0.6609	0.675	275932	0.675	down	down	correct
PDSKX.US	PDSKX	20260227	28.34	28.34	28.34	28.34	0	28.34
PDSRX.US	PDSRX	20260227	28.09	28.09	28.09	28.09	0	28.09
PDSYX.US	PDSYX	20260227	28.75	28.75	28.75	28.75	0	28.75
PEB.US	PH	20260227	18.03	18.14	17.49	17.7	36270	17.7	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260227	39.1	39.45	38.21	38.21	20763	38.0008	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260227	32.76	32.95	32	32.27	359268	32.27	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260227	39.26	40.06	39.07	39.28	1419500	39.28	up	up	correct
PEGA.US	Pegasystems Inc	20260227	43.89	44.19	43.01	43.73	2636900	43.73	down	down	correct
PENN.US	Penn National Gaming Inc	20260227	14.56	15.69	14.52	15.64	12748000	15.64	up	up	correct
PEP.US	PepsiCo Inc	20260227	168.38	170.28	167.82	169.74	10585200	168.237	up	up	correct
PERI.US	Perion Network Ltd	20260227	8.37	8.56	8.26	8.55	326743	8.55	up	up	correct
PESI.US	Perma	20260227	13.79	14.23	13.31	13.64	104007	13.64	down	down	correct
PETS.US	PetMed Express Inc	20260227	2.702	2.7499	2.67	2.74	92772	2.74	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260227	0.71	0.78	0.71	0.78	10642	0.78	up	up	correct
PETZ.US	TDH Holdings Inc	20260227	1.0601	1.14	1.0601	1.105	1517	1.105	up	up	correct
PFALX.US	PFALX	20260227	7.02	7.02	7.02	7.02	0	7.02
PFBC.US	Preferred Bank	20260227	89.55	89.55	86.8	87.72	133000	87.72	down	down	correct
PFFLX.US	PFFLX	20260227	7.02	7.02	7.02	7.02	0	7.02
PFG.US	Principal Financial Group Inc	20260227	96.73	97.46	93.23	95.42	3749100	94.5693	down	down	correct
PFIS.US	Peoples Financial Services Corp	20260227	54.79	54.91	53.33	53.6	45829	53.6	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260227	7.02	7.02	7.02	7.02	0	7.02
PFLT.US	PennantPark Floating Rate Capital Ltd	20260227	8.39	8.44	8.16	8.16	1610400	8.16	down	down	correct
PFX.US	Phenixfin Corporation	20260227	46.97	48.2965	44.425	47	6866	47	up	down	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260227	23.82	23.82	23.73	23.809	900	23.809	down	down	correct
PGC.US	Peapack	20260227	34.09	34.09	33.05	33.49	201079	33.49	down	down	correct
PGEN.US	Precigen Inc	20260227	3.71	3.95	3.7	3.79	3203700	3.79	up	up	correct
PGNY.US	Progyny Inc	20260227	19.88	20.22	16.755	17.69	5205200	17.69	down	down	correct
PHAR.US	Pharming Group NV	20260227	16.47	16.5797	16.2942	16.3	10217	16.3	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260227	13.53	13.76	12.32	12.56	1182096	12.56	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260227	1.06	1.16	1.06	1.14	550346	1.14	up	up	correct
PHUN.US	Phunware Inc	20260227	1.76	1.81	1.76	1.78	96300	1.78	up	up	correct
PHVS.US	Pharvaris N.V	20260227	27.56	28.51	27.56	28.39	152192	28.39	up	up	correct
PI.US	Impinj Inc	20260227	119.6	123.01	116.6	122.66	588600	122.66	up	up	correct
PIIVX.US	PIIVX	20260227	49.83	49.83	49.83	49.83	0	49.83
PINC.US	Premier Inc	20260227	21	21.14	21	21.14	2537	21.14	up	up	correct
PKBK.US	Parke Bancorp Inc	20260227	28.5	28.685	27.55	27.86	95847	27.86	down	down	correct
PKOH.US	Park	20260227	26.63	26.64	25.74	25.74	20017	25.74	down	down	correct
PLAB.US	Photronics Inc	20260227	37.57	38.65	36.76	37.43	1105100	37.43	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20260227	15.13	15.19	14.6	14.72	699019	14.72	down	up	incorrect
PLBC.US	Plumas Bancorp	20260227	51.53	53	50.29	50.3	44400	50.3	down	up	incorrect
PLBY.US	PLBY Group Inc	20260227	1.97	2.02	1.89	1.91	629552	1.91	down	up	incorrect
PLCE.US	The Children's Place Inc	20260227	4.11	4.1497	3.93	4	260985	4	down	down	correct
PLMR.US	Palomar Holdings Inc	20260227	122.02	123.995	120.445	123.71	228100	123.71	up	down	incorrect
PLPC.US	Preformed Line Products Company	20260227	257	257	248.97	253.65	169900	253.65	down	up	incorrect
PLRX.US	Pliant Therapeutics Inc	20260227	1.27	1.325	1.27	1.3	509720	1.3	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20260227	18.94	19.572	18.54	18.73	166274	18.73	down	up	incorrect
PLTK.US	Playtika Holding Corp	20260227	3.33	3.355	3.0748	3.09	2178745	3.09	down	up	incorrect
PLUG.US	Plug Power Inc	20260227	1.86	1.87	1.76	1.79	118005200	1.79	down	up	incorrect
PLUS.US	ePlus inc	20260227	77.73	80.76	76.8801	80.66	212619	80.66	up	up	correct
PLXS.US	Plexus Corp	20260227	195.59	197.02	191.62	194.13	278300	194.13	down	down	correct
PMAAX.US	PMAAX	20260227	10.29	10.29	10.29	10.29	0	10.29
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260227	0.7	0.7175	0.6803	0.6901	78188	0.6901	down	down	correct
PMFLX.US	PMFLX	20260227	10.29	10.29	10.29	10.29	0	10.29
PMT.US	PC	20260227	19.13	19.2	18.82	18.96	7	18.96	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260227	12.4	12.455	12.2	12.265	51691	12.265	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260227	1.39	1.71	1.3	1.7	3804092	1.7	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260227	1.28	1.31	1.25	1.25	177400	1.25	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260227	93.74	94.64	88.5	90.76	2984131	90.76	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260227	5.05	5.06	4.97	4.98	825400	4.98	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260227	184.7	198.9	183	198.9	45796	198.9	up	up	correct
PNTG.US	The Pennant Group Inc	20260227	30.38	35	30.095	33.71	526001	33.71	up	up	correct
PODD.US	Insulet Corporation	20260227	248.62	252.63	245.66	246.61	983800	246.61	down	down	correct
POLA.US	Polar Power Inc	20260227	1.65	1.78	1.55	1.56	251246	1.56	down	down	correct
POOL.US	Pool Corporation	20260227	221.75	227.8	219.77	227.18	817100	225.8334	up	up	correct
POW.US	Powered Brands	20260227	25.56	26.68	25.31	25.66	33800	25.66	up	down	incorrect
POWI.US	Power Integrations Inc	20260227	47.14	48.22	46.67	47.92	902200	47.92	up	down	incorrect
POWL.US	Powell Industries Inc	20260227	517.94	529.99	507	523.6	193200	523.6	up	down	incorrect
POWW.US	AMMO Inc	20260227	2.12	2.18	2.08	2.13	501486	2.13	up	up	correct
POWWP.US	AMMO Inc	20260227	24.2	24.43	23.94	24.35	5300	24.35	up	up	correct
PPBT.US	Purple Biotech Ltd	20260227	0.48	0.48	0.41	0.442	37080	4.42	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20260227	41.54	43.57	41.54	43.16	1286200	43.16	up	up	correct
PPIH.US	Perma	20260227	32.24	32.49	31.55	32.37	116343	32.37	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260227	3.8	3.85	3.65	3.69	76314	3.69	down	down	correct
PPTA.US	Midas Gold Corp.	20260227	35.71	36.89	35.01	36.86	2360400	36.86	up	up	correct
PRAA.US	PRA Group Inc	20260227	15.275	16.51	14.5	15.75	2627386	15.75	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260227	334.93	341.16	331.531	336.75	363400	336.75	up	up	correct
PRCH.US	Porch Group Inc	20260227	7.91	8.26	7.83	8.21	1479642	8.21	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260227	23.1	23.525	22.35	22.69	4471100	22.69	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260227	33.04	33.46	32.56	33.35	630700	33.2	up	up	correct
PRFX.US	PainReform Ltd	20260227	3.15	3.17	2.93	2.97	12986	2.97	down	down	correct
PRGS.US	Progress Software Corporation	20260227	41.5	42.22	40.75	41.88	810700	41.88	up	up	correct
PRIM.US	Primoris Services Corporation	20260227	150.51	153.67	148.04	150.72	615921	150.72	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260227	48.9	48.9	48.9	48.9	0	48.9
PRLD.US	Prelude Therapeutics Incorporated	20260227	2.81	2.84	2.67	2.76	96053	2.76	down	down	correct
PRLVX.US	PRLVX	20260227	47.94	47.94	47.94	47.94	0	47.94
PROF.US	Profound Medical Corp	20260227	7.72	7.99	7.55	7.61	107564	7.61	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260227	16.175	16.175	15.98	16	5656	16	down	down	correct
PRPH.US	ProPhase Labs Inc	20260227	0.1599	0.1599	0.147	0.15	87907	0.15	down	down	correct
PRPL.US	Purple Innovation Inc	20260227	0.6596	0.6988	0.65	0.695	309017	0.695	up	up	correct
PRPO.US	Precipio Inc	20260227	22.9001	24.08	22.9001	24.08	18512	24.08	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260227	1.62	1.68	1.565	1.59	367223	1.59	down	down	correct
PRTA.US	Prothena Corporation plc	20260227	8.53	8.79	8.48	8.67	439378	8.67	up	up	correct
PRTC.US	PureTech Health plc	20260227	17	17	16.77	16.77	920	16.77	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260227	5.45	5.56	5.45	5.55	191559	5.55	up	up	correct
PRTS.US	CarParts.com Inc	20260227	0.729	0.729	0.69	0.71	943248	0.71	down	down	correct
PRVA.US	Privia Health Group Inc	20260227	24.91	25.22	23.64	23.75	1803549	23.75	down	down	correct
PSA.US	PQ	20260227	15.91	16	15.87	15.9	698	15.9	down	down	correct
PSEC.US	Prospect Capital Corporation	20260227	2.74	2.76	2.69	2.72	5487144	2.72	down	up	incorrect
PSHG.US	Performance Shipping Inc	20260227	2.14	2.38	2.12	2.31	206100	2.31	up	down	incorrect
PSMT.US	PriceSmart Inc	20260227	152.05	154.67	152.05	154.62	134400	154.62	up	down	incorrect
PSNL.US	Personalis Inc	20260227	8.61	9.5	8.21	9.06	3153326	9.06	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20260227	17.67	17.67	17.67	17.67	0	17.67
PSTV.US	Plus Therapeutics Inc	20260227	0.32	0.32	0.29	0.3	5288100	0.3	down	down	correct
PT.US	Pintec Technology Holdings Limited	20260227	0.94	0.94	0.92	0.92	527	0.92	down	down	correct
PTC.US	PTC Inc	20260227	154.84	156.78	152.67	156.59	1409500	156.59	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260227	67.65	69.43	67.28	68.19	852200	68.19	up	up	correct
PTEN.US	Patterson	20260227	8.53	8.6	8.32	8.51	6224200	8.41	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260227	88.18	92.23	87.15	92.08	937000	92.08	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260227	0.4505	0.465	0.4501	0.465	1989	0.465	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260227	5.42	5.44	5.2735	5.34	1476427	5.34	down	down	correct
PTON.US	Peloton Interactive Inc	20260227	4.05	4.08	3.95	4.02	10046700	4.02	down	down	correct
PTPI.US	Petros Pharmaceuticals Inc	20260227	0.008	0.008	0.007	0.007	51400	0.007	down	down	correct
PUBM.US	PubMatic Inc	20260227	8.19	8.5	7.61	8.1	1926158	8.1	down	down	correct
PUCK.US	Goal Acquisitions Corp	20260227	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260227	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260227	2.94	3.18	2.92	2.99	12355	2.99	up	up	correct
PWP.US	Perella Weinberg Partners	20260227	19.05	19.125	18.37	18.51	765578	18.51	down	down	correct
PXLW.US	Pixelworks Inc	20260227	6.18	6.4	6.18	6.35	22200	6.35	up	up	correct
PXS.US	Pyxis Tankers Inc	20260227	4.19	4.2	4.02	4.16	44051	4.16	down	down	correct
PYPD.US	PolyPid Ltd	20260227	4.22	4.255	4.16	4.25	40400	4.25	up	up	correct
PYPL.US	PayPal Holdings Inc	20260227	45.81	46.42	45.42	46.21	23641211	46.0705	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260227	1.49	1.5191	1.455	1.47	138391	1.47	down	down	correct
PZZA.US	Papa John's International Inc	20260227	31.06	31.38	30.16	31.35	2936500	31.35	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260227	142.86	143.91	141.35	142.36	12439900	141.4518	down	up	incorrect
QCRH.US	QCR Holdings Inc	20260227	87.52	88.9	85.985	86.5	150376	86.5	down	up	incorrect
QDEL.US	Quidel Corporation	20260227	22.29	22.76	21.99	22.74	1089100	22.74	up	down	incorrect
QFIN.US	360 DigiTech Inc	20260227	14.84	14.84	14.35	14.56	12305100	14.56	down	up	incorrect
QH.US	Quhuo Limited	20260227	0.177	0.177	0.108	0.131	20258700	0.131	down	up	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20260227	3.61	3.63	3.6	3.63	415800	3.63	up	down	incorrect
QLYS.US	Qualys Inc	20260227	90.83	92.9	89.94	92.47	872600	92.47	up	up	correct
QMCO.US	Quantum Corporation	20260227	5.45	5.52	5.27	5.48	283700	5.48	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260227	8.49	8.8	8.37	8.37	13300	8.37	down	up	incorrect
QNST.US	QuinStreet Inc	20260227	11.43	11.76	11.22	11.72	890807	11.72	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260227	27.74	27.94	27.72	27.89	71200	27.2774	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20260227	1.77	1.83	1.75	1.76	6032	1.76	down	up	incorrect
QRVO.US	Qorvo Inc	20260227	81.91	82.93	80.85	82.9	1451500	82.9	up	up	correct
QSI.US	Quantum	20260227	0.979	1	0.95	0.956	2595500	0.956	down	down	correct
QSIAW.US	Quantum	20260227	0.18	0.1893	0.1714	0.1893	4421	0.1893	up	up	correct
QTRX.US	Quanterix Corporation	20260227	6.57	6.67	6.39	6.55	381051	6.55	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260227	8.71	8.8	8.11	8.41	12096500	8.41	down	down	correct
QUIK.US	QuickLogic Corporation	20260227	8	8.32	7.8951	8.23	322458	8.23	up	up	correct
QURE.US	uniQure N.V	20260227	17.08	17.283	15.5	15.63	5986200	15.63	down	down	correct
RAIL.US	FreightCar America Inc	20260227	14.56	14.74	13.41	13.83	197622	13.83	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260227	2.56	2.59	2.45	2.57	35700	2.57	up	up	correct
RAND.US	Rand Capital Corporation	20260227	11.75	11.75	11.3907	11.7	8091	11.4232	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260227	1.38	1.4	1.355	1.37	633400	1.37	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20260227	57.94	57.99	57.94	57.98	5174	57.98	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260227	22.95	23.455	22.54	23.39	1405200	23.39	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260227	2.97	2.9898	2.93	2.95	7777	2.95	down	down	correct
RBB.US	RBB Bancorp	20260227	21.84	22.09	21.28	21.5	116676	21.5	down	down	correct
RBBN.US	Ribbon Communications Inc	20260227	2.25	2.29	2.19	2.23	3996600	2.23	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260227	70.33	70.33	68.63	69	59900	69	down	down	correct
RBCN.US	Rubicon Technology Inc	20260227	3.1	3.1	3.1	3.1	0	3.1
RBKB.US	Rhinebeck Bancorp Inc	20260227	16.07	16.44	16	16	10525	16	down	down	correct
RCAT.US	Red Cat Holdings Inc	20260227	12.46	12.57	11.235	11.65	9542400	11.65	down	down	correct
RCEL.US	AVITA Medical Inc	20260227	5	5.18	4.975	5.03	197365	5.03	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260227	9.14	9.14	9.14	9.14	0	9.14
RCICX.US	Resource Credit Income Fund Class C	20260227	9.26	9.26	9.26	9.26	0	9.26
RCIIX.US	Resource Credit Income Fund Class I Shar	20260227	9.15	9.15	9.15	9.15	0	9.15
RCILX.US	RCILX	20260227	9.15	9.15	9.15	9.15	0	9.15
RCIWX.US	Resource Credit Income Fund Class W Shar	20260227	9.14	9.14	9.14	9.14	0	9.14
RCKT.US	Rocket Pharmaceuticals Inc	20260227	4.59	5.3399	4.565	5.01	6792009	5.01	up	up	correct
RCKY.US	Rocky Brands Inc	20260227	47.12	48.11	44.67	45.2	77097	45.045	down	down	correct
RCMT.US	RCM Technologies Inc	20260227	18.68	19.23	18.41	18.91	33349	18.91	up	up	correct
RCON.US	Recon Technology Ltd	20260227	1.3	1.3	1.19	1.1901	17882	1.1901	down	down	correct
RDCM.US	RADCOM Ltd	20260227	11.46	11.63	11.3	11.39	19000	11.39	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260227	0.98	0.99	0.9325	0.97	18302	0.97	down	down	correct
RDI.US	Reading International Inc	20260227	1	1.0599	1	1.03	25296	1.03	up	up	correct
RDIB.US	Reading International Inc	20260227	12.05	12.41	12.05	12.3	2368	12.3	up	up	correct
RDNT.US	RadNet Inc	20260227	71.14	72	69.335	69.81	1113400	69.81	down	down	correct
RDVT.US	Red Violet Inc	20260227	42.95	44.1	42.28	43.31	67563	43.31	up	up	correct
RDWR.US	Radware Ltd	20260227	22.92	23.29	22.37	23.15	218654	23.15	up	up	correct
REAL.US	The RealReal Inc	20260227	13.99	14.055	11.88	12.26	11996600	12.26	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260227	2.72	2.7767	2.605	2.65	1201698	2.65	down	down	correct
REE.US	REE Automotive Ltd.	20260227	0.5859	0.5998	0.5356	0.563	78177	0.563	down	down	correct
REED.US	Reed's Inc	20260227	2.36	2.37	2.36	2.37	3900	2.37	up	up	correct
REFR.US	Research Frontiers Incorporated	20260227	1.025	1.05	0.98	0.9952	87288	0.9952	down	down	correct
REG.US	Regency Centers Corporation	20260227	78.05	79.08	78.05	79	2420500	78.2369	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260227	760.91	786.68	760.91	781.67	726400	781.67	up	down	incorrect
REKR.US	Rekor Systems Inc	20260227	0.88	0.904	0.835	0.857	1579000	0.857	down	down	correct
RELI.US	Reliance Global Group Inc	20260227	515	515	500	500	6300	500	down	down	correct
RELL.US	Richardson Electronics Ltd	20260227	12.78	12.78	11.96	12.28	134189	12.28	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260227	16.57	16.88	16.15	16.7	4060700	16.7	up	up	correct
REPL.US	Replimune Group Inc	20260227	7.62	7.765	7.53	7.65	1137958	7.65	up	up	correct
RETO.US	ReTo Eco	20260227	0.79	0.9	0.76	0.9	331463	0.9	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260227	24.55	24.82	24.55	24.81	772000	24.81	up	up	correct
RFIL.US	RF Industries Ltd	20260227	11.3	11.35	10.6131	11.35	159160	11.35	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260227	26.18	26.664	25.5	26.23	59500	26.23	up	up	correct
RGCO.US	RGC Resources Inc	20260227	21.99	22.45	21.99	22.06	11083	22.06	up	up	correct
RGEN.US	Repligen Corporation	20260227	132.71	133.94	128.05	128.73	830700	128.73	down	down	correct
RGLD.US	Royal Gold Inc	20260227	294.38	300.5	293.1	299.79	963900	299.79	up	up	correct
RGNX.US	REGENXBIO Inc	20260227	8.62	9.22	8.55	9.04	811920	9.04	up	up	correct
RGP.US	Resources Connection Inc	20260227	3.65	3.8	3.65	3.76	285779	3.76	up	up	correct
RIBT.US	RiceBran Technologies	20260227	0.0001	0.0001	0.0001	0.0001	200	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260227	22.92	22.92	22.03	22.13	76800	22.13	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260227	35.65	36.57	34.44	34.74	261204	34.74	down	up	incorrect
RILY.US	B. Riley Financial Inc	20260227	6.66	6.67	6.19	6.45	1492066	6.45	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260227	25.03	25.065	24.97	25.06	25700	25.06	up	down	incorrect
RILYN.US	B. Riley Financial Inc	20260227	23.155	23.39	23.03	23.2	52200	23.2	up	up	correct
RILYP.US	B. Riley Financial Inc	20260227	9.805	9.805	9.48	9.56	5900	9.56	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260227	17.62	17.62	16.95	17.31	42600	17.31	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260227	16.5	16.5	15.43	15.6	177100	15.6	down	down	correct
RIOT.US	Riot Blockchain Inc	20260227	16.69	16.94	15.78	16.29	15497700	16.29	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260227	15.34	15.54	14.91	15.33	34214300	15.33	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260227	2	2	1.818	1.953	6000	1.953	down	up	incorrect
RKLB.US	Rocket Lab USA Inc.	20260227	67.59	69.59	64.1	69.1	25729800	69.1	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20260227	9.64	11.4253	9.4	10.26	8214064	10.26	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20260227	4.59	4.63	4.42	4.56	276683	4.56	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260227	6.78	7.78	6.66	7.54	103895	7.54	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260227	14	14.045	13.5	13.5	63799	13.5	down	down	correct
RMBS.US	Rambus Inc	20260227	98.15	101.45	96.66	99.66	1426800	99.66	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260227	2.57	2.6	2.55	2.55	19062	2.55	down	down	correct
RMNI.US	Rimini Street Inc	20260227	3.69	3.805	3.675	3.72	457624	3.72	up	up	correct
RMR.US	The RMR Group Inc	20260227	16.47	16.54	16.25	16.38	132569	16.38	down	down	correct
RMTI.US	Rockwell Medical Inc	20260227	0.9201	0.9425	0.89	0.9006	265424	0.9006	down	down	correct
RNA.US	Avidity Biosciences Inc	20260227	14.58	15.93	13.06	14.75	7963593	14.75	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260227	10.055	10.055	9.53	9.61	18104	9.61	down	down	correct
RNST.US	Renasant Corporation	20260227	39.06	39.61	37.415	37.65	1347603	37.65	down	down	correct
RNW.US	Renew Energy Global PLC	20260227	5.5	5.55	5.4401	5.52	692967	5.52	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260227	0.005	0.007	0.005	0.007	25400	0.007	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260227	0.92	0.938	0.865	0.883	511300	0.883	down	down	correct
ROAD.US	Construction Partners Inc	20260227	133.6	135.355	130.73	134.37	439000	134.37	up	up	correct
ROCK.US	Gibraltar Industries Inc	20260227	48.4	49.39	45.4	45.48	328612	45.48	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260227	28.34	28.965	28.3	28.94	4313400	28.94	up	up	correct
ROKU.US	Roku Inc	20260227	92.97	98.46	92.52	98.41	4778500	98.41	up	up	correct
ROOT.US	Root Inc	20260227	56.84	56.89	51.835	51.88	518600	51.88	down	down	correct
ROST.US	Ross Stores Inc	20260227	202.65	206.4	201.28	205.64	4422808	205.2039	up	up	correct
RPAY.US	Repay Holdings Corporation	20260227	2.91	2.94	2.77	2.78	2202702	2.78	down	down	correct
RPD.US	Rapid7 Inc	20260227	6.17	6.275	5.93	6.22	1999294	6.22	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260227	4.46	4.46	4.21	4.33	77233	4.33	down	down	correct
RPRX.US	Royalty Pharma plc	20260227	45.44	46.37	45.26	46.21	4176944	46.21	up	up	correct
RRBI.US	Red River Bancshares Inc	20260227	90.85	90.94	88.16	88.7	66400	88.4446	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260227	4.83	5.29	4.75	5.03	923711	5.03	up	up	correct
RRR.US	Red Rock Resorts Inc	20260227	61.6	61.66	59.35	60.55	1115700	60.55	down	down	correct
RSSS.US	Research Solutions Inc	20260227	2.37	2.4	2.25	2.32	89210	2.32	down	down	correct
RSVR.US	Reservoir Media Inc	20260227	8.88	9.15	8.87	8.97	294636	8.97	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260227	0.235	0.235	0.16	0.204	21700	0.204	down	down	correct
RUN.US	Sunrun Inc	20260227	18.59	18.74	12.47	13.25	56462000	13.25	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260227	71.3	71.73	69.65	70.97	658855	70.7836	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260227	65.58	66.45	64.01	64.65	48150	64.4625	down	down	correct
RVMD.US	Revolution Medicines Inc	20260227	102.1	104.315	100.52	102.02	10308300	102.02	down	up	incorrect
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260227	0.2019	0.219	0.2001	0.2147	132300	4.294	up	down	incorrect
RVSB.US	Riverview Bancorp Inc	20260227	5.35	5.415	5.35	5.35	64287	5.35
RWAY.US	Runway Growth Finance Corp. Common Stock	20260227	8.2	8.205	7.74	7.75	676490	7.4254	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260227	3.65	3.72	3.57	3.67	14612400	3.67	up	down	incorrect
RXST.US	RxSight Inc. Common Stock	20260227	7.84	7.84	7.135	7.48	1069788	7.48	down	up	incorrect
RXT.US	Rackspace Technology Inc	20260227	2.01	2.42	1.82	1.95	51989512	1.95	down	up	incorrect
RYAAY.US	Ryanair Holdings plc	20260227	67.58	68.35	66.9	67.49	1736900	67.49	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20260227	96.66	97.805	90.84	92.73	1322100	92.73	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260227	24.92	25.03	24.92	25.03	120500	25.03	up	up	correct
RZLT.US	Rezolute Inc	20260227	3.32	3.35	3.09	3.21	2488397	3.21	down	down	correct
SABR.US	Sabre Corporation	20260227	1.06	1.26	1.01	1.18	34763129	1.18	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260227	4.08	4.19	4	4.1	402362	4.1	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260227	77.44	77.9	76.12	77.63	71181	76.71	up	up	correct
SAIA.US	Saia Inc	20260227	400.37	410.48	397.44	405.39	471400	405.39	up	up	correct
SALM.US	Salem Media Group Inc	20260227	0.4004	0.4175	0.4004	0.4022	9174	0.4022	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260227	15.225	15.335	15.125	15.205	17783	14.9841	down	up	incorrect
SANA.US	Sana Biotechnology Inc	20260227	4.12	4.26	4.08	4.21	1691142	4.21	up	down	incorrect
SANM.US	Sanmina Corporation	20260227	158.2	160.25	153.06	155.26	925300	155.26	down	up	incorrect
SATS.US	EchoStar Corporation	20260227	107.21	119.5	105.32	115.53	7897700	115.53	up	up	correct
SAVA.US	Cassava Sciences Inc	20260227	2.29	2.33	2.27	2.28	286400	2.28	down	up	incorrect
SBAC.US	SBA Communications Corporation	20260227	193.37	201.31	192.5	201.16	2197700	199.7988	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20260227	32.15	32.42	30.74	31.12	1066300	30.924	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20260227	6.94	7	6.67	6.82	3981300	6.82	down	down	correct
SBFG.US	SB Financial Group Inc	20260227	21.2	21.4764	20.75	20.76	27670	20.76	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20260227	16.07	16.38	15.53	16.34	762578	16.0647	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260227	25.09	26.42	25.09	26.29	2860900	25.8789	up	up	correct
SBNY.US	Signature Bank	20260227	0.65	0.75	0.531	0.75	26600	0.75	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260227	20.86	21.07	20.52	20.55	4317400	20.55	down	down	correct
SBSI.US	Southside Bancshares Inc	20260227	31.62	32	31	31.32	158600	31.32	down	down	correct
SBUX.US	Starbucks Corporation	20260227	96.4	98.43	96.11	98.02	7286900	98.02	up	up	correct
SCHL.US	Scholastic Corporation	20260227	34.12	34.87	33.65	34.77	563340	34.77	up	up	correct
SCKT.US	Socket Mobile Inc	20260227	0.95	0.97	0.89	0.9	33000	0.9	down	down	correct
SCOR.US	comScore Inc	20260227	6.8	6.81	6.8	6.81	3576	6.81	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260227	0.0004	0.0006	0.0004	0.0004	865	0.0004
SCSC.US	ScanSource Inc	20260227	36.5	36.89	36.1	36.78	180761	36.78	up	up	correct
SCVL.US	Shoe Carnival Inc	20260227	20.34	20.67	20.12	20.19	316645	20.19	down	down	correct
SCYX.US	SCYNEXIS Inc	20260227	0.719	0.7546	0.7	0.75	163038	0.75	up	up	correct
SDGR.US	Schrödinger Inc	20260227	12.35	12.64	11.885	12.06	1724905	12.06	down	down	correct
SEAC.US	SeaChange International Inc	20260227	3.76	3.76	3.75	3.76	300	3.76
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260227	5.92	5.97	5.66	5.96	72700	5.96	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260227	0.07	0.07	0.07	0.07	0	0.07
SEDG.US	SolarEdge Technologies Inc	20260227	39	39.2	33.96	35.4	5205500	35.4	down	down	correct
SEED.US	Origin Agritech Limited	20260227	1.05	1.07	1.02	1.06	16100	1.06	up	up	correct
SEER.US	Seer Inc	20260227	1.76	1.84	1.71	1.72	831259	1.72	down	down	correct
SEIC.US	SEI Investments Company	20260227	82.05	82.87	80.29	81.32	1003600	81.32	down	down	correct
SELF.US	Global Self Storage Inc	20260227	4.99	5.11	4.99	5.1	32888	5.1	up	up	correct
SENEA.US	Seneca Foods Corporation	20260227	140	146.115	136.5101	138.98	98397	138.98	down	down	correct
SENEB.US	Seneca Foods Corporation	20260227	138.75	138.75	138.75	138.75	0	138.75
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260227	2.27	2.49	2.25	2.29	16079	2.29	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20260227	42.5	42.79	42.4	42.47	6549	42.47	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260227	84.37	85.35	80.34	81.01	403714	81.01	down	down	correct
SFIX.US	Stitch Fix Inc	20260227	3.35	3.38	3.255	3.33	1526219	3.33	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260227	75.33	75.96	73.17	73.87	2490300	73.87	down	down	correct
SFNC.US	Simmons First National Corporation	20260227	20.78	21.3	19.75	19.91	1445900	19.6835	down	down	correct
SFST.US	Southern First Bancshares Inc	20260227	59.85	59.98	55.735	55.84	131124	55.84	down	down	correct
SGA.US	Saga Communications Inc	20260227	11.66	11.8	11.65	11.74	4814	11.74	up	down	incorrect
SGBX.US	SG Blocks Inc	20260227	0.925	0.936	0.86	0.8801	9146	0.8801	down	up	incorrect
SGC.US	Superior Group of Companies Inc	20260227	10.08	10.18	9.91	9.93	29813	9.93	down	up	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20260227	5.22	5.32	5.04	5.16	227304	5.16	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260227	15.63	15.8	14.135	14.41	3682000	14.41	down	up	incorrect
SGMO.US	Sangamo Therapeutics Inc	20260227	0.43	0.4575	0.422	0.4323	3019184	0.4323	up	down	incorrect
SGRP.US	SPAR Group Inc	20260227	0.7817	0.7817	0.7817	0.7817	531	0.7817
SGRY.US	Surgery Partners Inc	20260227	15.33	15.755	15.03	15.5	1487200	15.5	up	up	correct
SHBI.US	Shore Bancshares Inc	20260227	19.12	19.12	18.51	18.58	261303	18.4602	down	down	correct
SHC.US	Sotera Health Company	20260227	16.115	16.46	16.102	16.25	1898500	16.25	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260227	13.79	14.0099	13.47	13.63	368480	13.63	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260227	13.97	14.42	13.68	14.35	329824	14.35	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260227	6.21	6.31	5.71	5.93	10509700	5.93	down	down	correct
SHO.US	PI	20260227	20	20.18	19.21	19.69	40683	19.69	down	down	correct
SHOO.US	Steven Madden Ltd	20260227	36.07	36.64	35.13	36.1	1607200	35.8806	up	up	correct
SIBN.US	SI	20260227	16	16.12	15.33	15.52	631091	15.52	down	up	incorrect
SIEB.US	Siebert Financial Corp	20260227	2	2.05	1.9	1.9	55348	1.9	down	down	correct
SIFY.US	Sify Technologies Limited	20260227	15.72	16.01	15.3	15.67	47500	15.67	down	up	incorrect
SIGA.US	SIGA Technologies Inc	20260227	6.55	6.575	6.37	6.47	1317060	6.47	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20260227	83.82	84.46	82.54	84.04	533400	84.04	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20260227	17	17	16.77	16.89	35900	16.89	down	up	incorrect
SILC.US	Silicom Ltd	20260227	19.3	19.91	19.09	19.7	36862	19.7	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20260227	127.56	132	126.5	129.23	544600	129.23	up	up	correct
SINT.US	Sintx Technologies Inc	20260227	2.9	2.945	2.78	2.89	68000	2.89	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260227	21.52	22.16	21.42	21.96	5732500	21.96	up	up	correct
SISI.US	Shineco Inc	20260227	0.303	0.305	0.303	0.305	400	0.305	up	up	correct
SITM.US	SiTime Corporation	20260227	391.4	399.17	383.04	397.88	406400	397.88	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260227	1.3606	1.4657	1.31	1.32	71104	1.32	down	down	correct
SKIN.US	The Beauty Health Company	20260227	0.95	1.07	0.95	1.04	1017850	1.04	up	up	correct
SKYT.US	SkyWater Technology Inc	20260227	29.905	30.01	29.1	29.46	1124695	29.46	down	down	correct
SKYW.US	SkyWest Inc	20260227	105.9	106.64	103.34	104.08	406000	104.08	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260227	204.7	205.41	204.01	204.53	839900	204.53	down	down	correct
SLDB.US	Solid Biosciences Inc	20260227	6.18	6.55	6.06	6.21	908290	6.21	up	down	incorrect
SLGL.US	Sol	20260227	80.76	93.12	80.76	91.68	15300	91.68	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20260227	47.23	48.13	47.01	48.05	753300	48.05	up	down	incorrect
SLM.US	SLM Corporation	20260227	20.75	20.87	18.71	18.74	6677100	18.616	down	down	correct
SLMBP.US	SLM Corporation	20260227	75.5	75.5	74.62	74.62	13306	73.2039	down	down	correct
SLN.US	Silence Therapeutics plc	20260227	5.34	5.67	5.19	5.44	149110	5.44	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260227	5.62	5.66	5.53	5.65	5800	5.65	up	up	correct
SLNH.US	Soluna Holdings Inc	20260227	0.9251	0.9628	0.8421	0.8693	2954474	0.8693	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260227	9.22	9.64	8.94	9.08	20500	9.08	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20260227	37.85	39.07	37.85	39.07	1538800	39.07	up	up	correct
SLP.US	Simulations Plus Inc	20260227	11.91	12.45	11.53	12.23	251800	12.23	up	up	correct
SLRC.US	SLR Investment Corp	20260227	15.06	15.06	14.4	14.42	442362	14.0042	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20260227	4.86	5.17	4.68	4.93	11423100	4.93	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260227	26.068	26.068	26.068	26.068	100	26.068
SMBC.US	Southern Missouri Bancorp Inc	20260227	63.71	63.81	61.355	61.91	103316	61.91	down	down	correct
SMBK.US	SmartFinancial Inc	20260227	39.96	40.18	38.967	39.21	61895	39.21	down	down	correct
SMCI.US	Super Micro Computer Inc	20260227	31.86	33.04	31.38	32.39	27204800	32.39	up	up	correct
SMID.US	Smith	20260227	38.01	39.85	38.01	38.41	10526	38.41	up	up	correct
SMIT.US	Schmitt Industries Inc	20260227	0.0177	0.0177	0.0177	0.0177	0	0.0177
SMMT.US	Summit Therapeutics Inc	20260227	15.61	16.61	15.56	16.59	2401200	16.59	up	up	correct
SMPL.US	The Simply Good Foods Company	20260227	17.01	17.19	16.67	17.06	2017700	17.06	up	up	correct
SMSI.US	Smith Micro Software Inc	20260227	0.51	0.5778	0.5	0.56	214585	0.56	up	up	correct
SMTC.US	Semtech Corporation	20260227	88.62	90.7	86.82	90.22	1979600	90.22	up	up	correct
SMTI.US	Sanara MedTech Inc	20260227	20.01	21.05	20.01	20.44	23700	20.44	up	up	correct
SNAX.US	Stryve Foods Inc	20260227	0.031	0.031	0.031	0.031	0	0.031
SNBR.US	Sleep Number Corporation	20260227	6.82	6.93	5.83	6.17	1370684	6.17	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260227	20	20.23	19.34	19.68	1103323	19.68	down	up	incorrect
SND.US	Smart Sand Inc	20260227	4.99	5.255	4.67	5.19	700109	5.19	up	down	incorrect
SNDL.US	Sundial Growers Inc	20260227	1.55	1.573	1.53	1.54	737600	1.54	down	up	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20260227	20	21.76	19.21	21.71	2263000	21.71	up	up	correct
SNES.US	SenesTech Inc	20260227	2.26	2.29	2.215	2.25	5132	2.25	down	down	correct
SNEX.US	StoneX Group Inc	20260227	129.44	130	126.03	127.5	282400	127.5	down	down	correct
SNFCA.US	Security National Financial Corporation	20260227	9.12	9.235	9.04	9.06	24556	9.06	down	down	correct
SNGX.US	Soligenix Inc	20260227	1.14	1.19	1.13	1.18	104400	1.18	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260227	2.9	2.93	2.9	2.9	2800	2.9
SNPS.US	Synopsys Inc	20260227	410.41	417.15	404.53	414	4647600	414	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260227	24.62	25.69	23.72	25.69	21100	25.69	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260227	29.03	31.9999	28.41	30.5	127846	30.5	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260227	3.44	3.49	3.325	3.46	51053	3.46	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260227	1.98	2.1	1.91	1.91	25700	1.91	down	down	correct
SNY.US	Sanofi	20260227	47.95	48.75	47.92	48.66	7177900	48.66	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260227	18.16	18.21	17.31	17.76	115602700	17.76	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260227	18.35	18.58	18.34	18.56	36200	18.56	up	up	correct
SOHON.US	Sotherly Hotels Inc	20260227	16.356	16.55	16.356	16.55	38800	16.55	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20260227	18.85	19.05	18.825	19.015	33200	19.015	up	down	incorrect
SOHU.US	Sohu.com Limited	20260227	16.778	16.845	16.44	16.52	23997	16.52	down	up	incorrect
SONM.US	Sonim Technologies Inc	20260227	5.2	5.49	5.19	5.44	20300	5.44	up	up	correct
SONO.US	Sonos Inc	20260227	15.46	15.59	15.1	15.4	2490800	15.4	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260227	0.78	0.78	0.7	0.728	313200	0.728	down	up	incorrect
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260227	4.53	4.658	4.4679	4.5	70148	4.5	down	up	incorrect
SOTK.US	Sono	20260227	4.39	4.5357	4.21	4.29	45657	4.29	down	up	incorrect
SPCB.US	SuperCom Ltd	20260227	8.4	8.74	8.2	8.47	55094	8.47	up	up	correct
SPFI.US	South Plains Financial Inc	20260227	42.48	42.48	40.89	40.96	134280	40.96	down	down	correct
SPOK.US	Spok Holdings Inc	20260227	11.92	12.31	11.675	12.14	438877	12.14	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260227	59.27	59.335	54.94	54.94	15651	54.94	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260227	2.22	2.27	2.15	2.17	290164	2.17	down	down	correct
SPSC.US	SPS Commerce Inc	20260227	55.66	56.65	54.28	56.51	963900	56.51	up	up	correct
SPT.US	Sprout Social Inc	20260227	6.252	6.64	6.03	6.45	4022036	6.45	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260227	1.19	1.2	1.16	1.18	136825	1.18	down	down	correct
SPWR.US	SunPower Corporation	20260227	1.37	1.37	1.28	1.3	2854514	1.3	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260227	2.89	2.93	2.76	2.92	3547	2.92	up	down	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260227	5.71	5.89	5.71	5.85	2800	5.85	up	down	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260227	18.01	18.465	17.77	18.26	2758200	18.26	up	up	correct
SRAX.US	SRAX Inc	20260227	0.0111	0.0111	0.0111	0.0111	0	0.0111
SRCE.US	1st Source Corporation	20260227	68.42	68.42	66.6762	67.01	189885	67.01	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20260227	0.0013	0.0043	0.0013	0.0016	74986	0.0016	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260227	17.17	17.26	16.46	16.76	2620500	16.76	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260227	57.53	57.53	57.53	57.53	0	57.53
SRRK.US	Scholar Rock Holding Corporation	20260227	43.07	44.71	43.07	44.27	1310800	44.27	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260227	3.94	4.19	3.94	4.11	59866	4.11	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260227	25.32	27.92	25.32	27.8	47096	27.8	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260227	0.0199	0.0199	0.0198	0.0198	2000	0.0198	down	down	correct
SSB.US	South State Corporation	20260227	101.5	102.24	97.09	98.67	1551200	98.67	down	down	correct
SSBI.US	Summit State Bank	20260227	13.325	13.325	12.7601	13.07	7458	13.07	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20260227	0.25	0.25	0.22	0.25	9300	0.25
SSNC.US	SS&C Technologies Holdings Inc	20260227	74.52	75.59	73.88	75.29	2803600	75.02	up	up	correct
SSP.US	The E.W. Scripps Company	20260227	3.67	4.17	3.55	4.15	917184	4.15	up	up	correct
SSRM.US	SSR Mining Inc	20260227	32.16	32.6	31.63	32.19	2822500	32.19	up	up	correct
SSSS.US	SuRo Capital Corp	20260227	9.61	9.66	9.3	9.38	263876	9.38	down	down	correct
SSTI.US	ShotSpotter Inc	20260227	7.45	7.58	7.2	7.3	165423	7.3	down	down	correct
SSYS.US	Stratasys Ltd	20260227	9.7	9.72	9.38	9.63	637889	9.63	down	down	correct
STAA.US	STAAR Surgical Company	20260227	20.31	20.31	19.31	19.9	1859200	19.9	down	down	correct
STAB.US	Statera Biopharma Inc	20260227	0.0001	0.0001	0.0001	0.0001	7722	0.0001
STBA.US	S&T Bancorp Inc	20260227	43.19	43.62	41.63	41.81	410093	41.81	down	down	correct
STEP.US	StepStone Group Inc	20260227	45.37	46.02	42.47	43.14	3067300	43.14	down	down	correct
STGW.US	MDC Partners Inc	20260227	4.79	4.89	4.73	4.82	1291674	4.82	up	down	incorrect
STIM.US	Neuronetics Inc	20260227	1.4	1.4252	1.3	1.34	1001956	1.34	down	up	incorrect
STKL.US	SunOpta Inc	20260227	6.42	6.48	6.4	6.48	7699340	6.48	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260227	2.09	2.18	2.01	2.02	17092	2.02	down	down	correct
STLD.US	Steel Dynamics Inc	20260227	191.14	193.22	188.05	193.13	1320900	193.13	up	up	correct
STNE.US	StoneCo Ltd	20260227	16.49	16.89	16.44	16.8	5023300	16.8	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260227	35.2	36.61	34.66	36.41	653500	36.41	up	up	correct
STRA.US	Strategic Education Inc	20260227	79.92	83.67	77	82.28	561100	81.6813	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260227	99.95	100.05	99.61	100	898600	99.0421	up	up	correct
STRL.US	Sterling Construction Company Inc	20260227	424.52	441.88	413	428.13	642900	428.13	up	up	correct
STRO.US	Sutro Biopharma Inc	20260227	20	20.93	19.61	20.47	94617	20.47	up	up	correct
STRR.US	Star Equity Holdings Inc	20260227	9.88	9.98	9.88	9.98	7700	9.98	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260227	10.25	10.335	10.25	10.335	2500	10.335	up	up	correct
STRS.US	Stratus Properties Inc	20260227	30.2	31	30.2	30.52	10398	30.52	up	up	correct
STRT.US	Strattec Security Corporation	20260227	89.38	89.98	87.26	88	46237	88	down	down	correct
STTK.US	Shattuck Labs Inc	20260227	3.94	4.098	3.85	3.92	282400	3.92	down	down	correct
STX.US	Seagate Technology Holdings plc	20260227	400	415.6	396.22	407.84	3605500	407.84	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20260227	9.38	9.445	9.35	9.37	40100	9.37	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20260227	56.59	56.59	53.11	54.73	875700	54.73	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260227	0.93	0.93	0.81	0.832	104500	0.832	down	down	correct
SVA.US	Sinovac Biotech Ltd	20260227	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260227	2.34	2.375	2.26	2.3	3415952	2.3	down	up	incorrect
SVRA.US	Savara Inc	20260227	5.91	6.09	5.853	6.02	2320600	6.02	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260227	0.02	0.02	0.02	0.02	200	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260227	1.75	1.79	1.72	1.75	59599	1.75
SWBI.US	Smith & Wesson Brands Inc	20260227	11.78	11.93	11.75	11.9	454100	11.9	up	up	correct
SWIM.US	Latham Group Inc	20260227	6.86	6.9	6.62	6.71	1002898	6.71	down	down	correct
SWKH.US	SWK Holdings Corporation	20260227	16.74	16.74	16.42	16.42	45300	16.42	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260227	58.72	59.64	57.38	59.58	3356300	59.58	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260227	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260227	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260227	2.44	2.44	2.27	2.28	21881	2.28	down	down	correct
SY.US	So	20260227	3.18	3.23	3.11	3.11	332909	3.11	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20260227	65.53	66.505	63.79	64.14	123724	64.14	down	down	correct
SYBX.US	Synlogic Inc	20260227	0.6201	0.6201	0.6201	0.6201	229	0.6201
SYNA.US	Synaptics Incorporated	20260227	80.02	81.7	79.25	81.46	958100	81.46	up	up	correct
SYPR.US	Sypris Solutions Inc	20260227	3.15	3.26	2.89	2.96	130399	2.96	down	up	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20260227	0.0008	0.0008	0.0002	0.0002	3474	0.0002	down	up	incorrect
SZZLU.US	Sizzle Acquisition Corp. Unit	20260227	10.4	10.4	10.4	10.4	0	10.4
TACO.US	Del Taco Restaurants Inc	20260227	10.21	10.215	10.195	10.21	739500	10.21
TACT.US	TransAct Technologies Incorporated	20260227	3.5	3.5499	3.4504	3.46	24711	3.46	down	down	correct
TAIT.US	Taitron Components Incorporated	20260227	1.61	1.61	1.596	1.6	1387	1.6	down	down	correct
TAKMX.US	TAKMX	20260227	8.12	8.12	8.12	8.12	0	8.12
TALK.US	Talkspace Inc	20260227	4.77	4.875	4.7	4.82	1296544	4.82	up	up	correct
TALKW.US	Talkspace Inc	20260227	0.018	0.03	0.0152	0.0297	196809	0.0297	up	up	correct
TANH.US	Tantech Holdings Ltd	20260227	0.83	0.8562	0.7891	0.823	38737	0.823	down	down	correct
TAOP.US	Taoping Inc	20260227	1.41	1.49	1.41	1.43	6800	1.43	up	up	correct
TARA.US	Protara Therapeutics Inc	20260227	5.73	6.435	5.645	6.36	1332758	6.36	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260227	75.75	76.92	74.06	75.52	446000	75.52	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260227	10.54	10.88	10.41	10.62	1385058	10.62	up	up	correct
TATT.US	TAT Technologies Ltd	20260227	55.59	55.59	53.55	55.37	72700	55.37	down	down	correct
TAYD.US	Taylor Devices Inc	20260227	83.02	88.29	83.02	87.74	43100	87.74	up	up	correct
TBBK.US	The Bancorp Inc	20260227	55.51	56.28	52.28	52.49	1085700	52.49	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260227	3.06	3.17	2.99	3.17	4016666	3.17	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260227	0.013	0.0189	0.0081	0.0112	63800	0.0112	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260227	22.35	22.45	22.18	22.41	28300	22.3016	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260227	0.0002	0.0002	0.0002	0.0002	151	0.0002
TBPH.US	Theravance Biopharma Inc	20260227	18.02	18.4	17.71	18.25	1354367	18.25	up	up	correct
TC.US	TuanChe ADR	20260227	12.99	13	10.96	11.23	6200	11.23	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20260227	99.45	101.63	94.1	95.3	664900	95.3	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260227	22.32	22.377	22.035	22.36	100200	22.001	up	up	correct
TCBK.US	TriCo Bancshares	20260227	48.9	51.49	47.49	47.78	220597	47.4234	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260227	16.55	17.025	16.55	16.7	3000	16.6494	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260227	40.32	40.595	39.395	39.61	95965	39.61	down	down	correct
TCCO.US	Technical Communications Corporation	20260227	0.0001	0.0001	0.0001	0.0001	100	0.0001
TCMD.US	Tactile Systems Technology Inc	20260227	29.8	29.9263	28.92	29.29	292814	29.29	down	down	correct
TCOM.US	Trip.com Group Limited	20260227	52.13	53	52.11	52.62	2981800	52.62	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260227	4.25	4.33	4.055	4.09	2964779	4.09	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260227	1.09	1.1264	1.04	1.06	404088	1.06	down	down	correct
TCX.US	Tucows Inc	20260227	17.92	18.515	17.78	18.16	23254	18.16	up	down	incorrect
TDAC.US	Trident Acquisitions Corp	20260227	10.55	10.55	10.55	10.55	0	10.55
TDACU.US	Trident Acquisitions Corp	20260227	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260227	20	20.2	19.67	20.05	5	20.05	up	down	incorrect
TDUP.US	ThredUp Inc	20260227	4.95	5.08	4.825	4.88	2234496	4.88	down	up	incorrect
TEAM.US	Atlassian Corporation Plc	20260227	75.43	76.77	73.56	75.13	7420000	75.13	down	down	correct
TECH.US	Bio	20260227	57.2	59.06	56.19	59	1820400	59	up	up	correct
TELA.US	TELA Bio Inc	20260227	0.8016	0.892	0.8016	0.8681	30606	0.8681	up	up	correct
TENB.US	Tenable Holdings Inc	20260227	18.76	19.39	18.3	19.23	2334300	19.23	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260227	11.72	12.11	11.31	12	944984	12	up	up	correct
TER.US	Teradyne Inc	20260227	324	325	310	320.03	4426300	320.03	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20260227	40.4	42.24	39.933	42.12	3853534	42.12	up	up	correct
TFC.US	PR	20260227	19.26	19.26	19.01	19.25	1	19.25	down	down	correct
TFSL.US	TFS Financial Corporation	20260227	14.29	14.29	13.91	14.02	858268	13.7323	down	up	incorrect
TGLS.US	Tecnoglass Inc	20260227	45.55	46.51	43.21	45.56	897600	45.56	up	up	correct
TGTX.US	TG Therapeutics Inc	20260227	30.55	31.09	29.865	30.09	1961400	30.09	down	down	correct
TH.US	Target Hospitality Corp	20260227	7.54	7.82	7.38	7.79	471008	7.79	up	up	correct
THFF.US	First Financial Corporation	20260227	64.62	65.27	62.965	63.36	87799	63.36	down	up	incorrect
THMO.US	ThermoGenesis Holdings Inc	20260227	0.0001	0.0001	0.0001	0.0001	125	0.0001
THRM.US	Gentherm Incorporated	20260227	32.52	32.88	31.77	32.77	358936	32.77	up	up	correct
THRY.US	Thryv Holdings Inc	20260227	2.04	2.35	1.91	2.32	8254199	2.32	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260227	70.15	73.54	69.55	72.89	2886500	72.89	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260227	7.96	7.9621	7.735	7.82	1586715	7.82	down	down	correct
TIL.US	Instil Bio Inc	20260227	9	9.3	8.6101	8.9	31059	8.9	down	down	correct
TILE.US	Interface Inc	20260227	31.19	31.63	30.73	31.49	446200	31.49	up	up	correct
TIPT.US	Tiptree Inc	20260227	17.02	17.265	16.66	17.03	156035	17.03	up	up	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260227	0.0642	0.0728	0.0642	0.0651	145	0.0651	up	up	correct
TITN.US	Titan Machinery Inc	20260227	19.44	19.79	19.13	19.49	130268	19.49	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260227	0.82	0.88	0.805	0.821	36500	0.821	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260227	2.28	2.62	2.26	2.58	309265	2.58	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260227	2.36	2.4	2.35	2.37	41569	2.37	up	up	correct
TLIS.US	Talis Biomedical Corporation	20260227	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260227	7.81	8.01	7.77	7.87	2508000	7.87	up	up	correct
TLS.US	Telos Corporation	20260227	3.95	4.035	3.88	4.02	621657	4.02	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260227	1.45	1.49	1.4	1.45	90100	1.45
TMC.US	TMC the metals company Inc	20260227	6.42	6.48	6.08	6.27	4899067	6.27	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260227	2.14	2.2	1.82	1.86	1288132	1.86	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260227	1.04	1.04	0.873	0.895	133300	0.895	down	down	correct
TMDX.US	TransMedics Group Inc	20260227	133.28	145.78	131.09	145.26	1227700	145.26	up	up	correct
TMUS.US	T	20260227	213.43	217.36	212.67	217.09	6916400	217.09	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20260227	26.095	26.095	24.93	25.3	1815400	25.3	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260227	11.11	11.315	10.95	11.14	1845900	11.14	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260227	14.2	14.34	13.71	13.97	355600	13.97	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260227	0.609	0.6091	0.5618	0.5618	2666094	0.5618	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260227	2.88	2.94	2.78	2.89	956988	2.89	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260227	0.6253	0.7072	0.6212	0.69	155624	0.69	up	up	correct
TOPS.US	Top Ships Inc	20260227	4.88	4.9	4.7	4.87	9900	4.87	down	down	correct
TOUR.US	Tuniu Corporation	20260227	0.68	0.6935	0.6747	0.6801	27841	0.6801	up	up	correct
TOWN.US	TowneBank	20260227	34.92	35.29	34.09	34.26	481757	34.26	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260227	2.22	2.28	2.2	2.28	24371	2.28	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260227	12.93	12.93	11.875	11.93	304285	11.93	down	down	correct
TREE.US	LendingTree Inc	20260227	37.72	38.72	36.56	37.37	709500	37.37	down	down	correct
TRIB.US	Trinity Biotech plc	20260227	0.71	0.74	0.7	0.72	148700	0.72	up	up	correct
TRIN.US	Trinity Capital Inc	20260227	15.08	15.18	14.78	14.79	2051800	14.6188	down	down	correct
TRIP.US	TripAdvisor Inc	20260227	9.93	10.12	9.76	10.11	2329700	10.11	up	up	correct
TRMB.US	Trimble Inc	20260227	67.02	67.27	65.15	66.87	2278000	66.87	down	down	correct
TRMD.US	TORM plc	20260227	29.5	30.265	28.9	30.13	1020200	29.3554	up	up	correct
TRMK.US	Trustmark Corporation	20260227	43.44	43.6245	41.94	42.59	811236	42.59	down	down	correct
TRNS.US	Transcat Inc	20260227	76.3	78.02	74.06	77.97	240455	77.97	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260227	1.36	1.405	1.31	1.36	436800	1.36
TROO.US	TROOPS Inc	20260227	2.86	3.25	2.83	2.88	257600	2.88	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260227	95.11	95.38	93.44	94.63	3103400	94.63	down	up	incorrect
TRS.US	TriMas Corporation	20260227	37.29	39.16	36.24	39.08	990400	39.08	up	down	incorrect
TRST.US	TrustCo Bank Corp NY	20260227	44.49	44.76	42.96	43.37	141082	42.996	down	down	correct
TRTN.US	PE	20260227	20.32	20.62	20.32	20.62	7610	20.2581	up	up	correct
TRUP.US	Trupanion Inc	20260227	26.84	26.84	26.06	26.54	372428	26.54	down	up	incorrect
TRVG.US	trivago N.V	20260227	2.95	2.96	2.9	2.92	74415	2.92	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20260227	11.36	11.95	11.305	11.92	1305070	11.92	up	down	incorrect
TRVN.US	Trevena Inc	20260227	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	20260227	31.5	31.65	30.39	31.4	49269	31.4	down	up	incorrect
TSBK.US	Timberland Bancorp Inc	20260227	39	39.01	38.08	38.08	24287	38.08	down	down	correct
TSCO.US	Tractor Supply Company	20260227	50.9	52.06	50.35	51.84	8176200	51.84	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260227	123.84	128.4	123.22	124.87	1779700	124.87	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260227	4.48	4.605	4.45	4.53	4302200	4.53	up	up	correct
TSLA.US	Tesla Inc	20260227	402.94	407.12	398.11	402.51	56890100	402.51	down	down	correct
TTD.US	The Trade Desk Inc	20260227	23.51	24.09	22.47	23.82	23911200	23.82	up	down	incorrect
TTEC.US	TTEC Holdings Inc	20260227	2.46	2.91	2.311	2.5	2353622	2.5	up	up	correct
TTEK.US	Tetra Tech Inc	20260227	35.18	36.09	34.58	35.84	3136000	35.84	up	up	correct
TTGT.US	TechTarget Inc	20260227	3.45	3.59	3.44	3.51	650200	3.51	up	down	incorrect
TTMI.US	TTM Technologies Inc	20260227	105.12	106.57	101.38	104.24	2091900	104.24	down	up	incorrect
TTOO.US	T2 Biosystems Inc	20260227	0.0022	0.0022	0.0022	0.0022	3115	0.0022
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260227	3.5	3.5	3.35	3.35	86103	3.35	down	down	correct
TTWO.US	Take	20260227	210.31	213.68	209.37	211.48	2234800	211.48	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260227	2.35	2.3799	2.27	2.31	214689	2.31	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260227	11	11	10.6	10.7	3900	10.7	down	down	correct
TVACW.US	Thayer Ventures Acquisition Corporation	20260227	0.897	1.0245	0.6839	0.6929	810900	0.6929	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260227	29.08	30.15	28.88	29.79	1702500	29.79	up	down	incorrect
TW.US	Tradeweb Markets Inc	20260227	121.85	123.91	120.78	123.255	1538500	123.115	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20260227	17.56	18.34	17.275	18.19	66312	18.19	up	up	correct
TWST.US	Twist Bioscience Corporation	20260227	47.47	48.11	46.06	46.92	774900	46.92	down	down	correct
TXG.US	10x Genomics Inc	20260227	21.58	23.105	21.209	23.05	3756800	23.05	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260227	2.29	2.29	2.22	2.26	11800	2.26	down	down	correct
TXN.US	Texas Instruments Incorporated	20260227	211.23	212.63	208.25	212.11	8275100	212.11	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260227	183.11	183.11	177.9	182.87	855400	182.87	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260227	32.8	33.72	32.01	33.31	695629	33.31	up	up	correct
TZOO.US	Travelzoo	20260227	6.47	6.5	6.21	6.45	153039	6.45	down	down	correct
UAL.US	United Airlines Holdings Inc	20260227	111.96	111.96	105.36	106.3	9630500	106.3	down	down	correct
UBCP.US	United Bancorp Inc	20260227	15.01	15.2272	14.62	14.9	2684	14.551	down	down	correct
UBFO.US	United Security Bancshares	20260227	10.61	10.61	10.35	10.39	19108	10.39	down	down	correct
UBOH.US	United Bancshares Inc	20260227	39.25	39.25	39.25	39.25	0	39.25
UBSI.US	United Bankshares Inc	20260227	42.79	43.21	41.04	41.3	1406300	40.9004	down	down	correct
UCL.US	uCloudlink Group Inc	20260227	1.69	1.7401	1.65	1.68	4311	1.68	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20260227	56.7	60.7	56.5	60.68	7136600	60.68	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20260227	5.15	5.245	4.94	5.03	2619066	5.03	down	down	correct
UEIC.US	Universal Electronics Inc	20260227	3.9	3.9	3.75	3.77	67976	3.77	down	down	correct
UFCS.US	United Fire Group Inc	20260227	38.7	39.12	38.12	38.86	101642	38.86	up	down	incorrect
UFPI.US	UFP Industries Inc	20260227	104.05	104.92	101.95	102.91	389500	102.55	down	up	incorrect
UFPT.US	UFP Technologies Inc	20260227	212.56	217.65	207.48	210.58	166800	210.58	down	down	correct
UG.US	United	20260227	6.6	6.7658	6.53	6.72	3154	6.72	up	up	correct
UGRO.US	urban	20260227	2.39	2.49	2.35	2.48	16500	2.48	up	up	correct
UHAL.US	AMERCO	20260227	50.25	50.75	49.48	50.66	123400	50.66	up	up	correct
UK.US	Ucommune International Ltd	20260227	0.5101	0.5225	0.4762	0.5192	19083	0.5192	up	up	correct
ULBI.US	Ultralife Corporation	20260227	5.75	6	5.66	5.67	13581	5.67	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260227	4.64	4.65	4.36	4.44	4832124	4.44	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260227	16.015	17.34	16.01	16.63	38483	16.63	up	up	correct
ULTA.US	Ulta Beauty Inc	20260227	686.88	702.53	682.47	684.79	663000	684.79	down	down	correct
UMBF.US	UMB Financial Corporation	20260227	120.63	121.62	114.55	115.88	802700	115.4428	down	down	correct
UNB.US	Union Bankshares Inc	20260227	24.15	25.09	23.25	23.25	10500	23.25	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260227	6.69	6.95	6.655	6.93	479400	6.93	up	up	correct
UNIT.US	Uniti Group Inc	20260227	7.42	7.435	7.17	7.32	2470986	7.32	down	down	correct
UNTY.US	Unity Bancorp Inc	20260227	53.31	53.46	52	53.19	65725	53.0268	down	down	correct
UONE.US	Urban One Inc	20260227	11.2	11.57	10.82	11.38	17500	11.38	up	down	incorrect
UONEK.US	Urban One Inc	20260227	7.77	7.77	7.77	7.77	490	7.77
UPC.US	Universe Pharmaceuticals INC	20260227	2.7	2.82	2.67	2.72	5658	2.72	up	down	incorrect
UPLD.US	Upland Software Inc	20260227	0.91	0.91	0.877	0.883	108948	0.883	down	up	incorrect
UPST.US	Upstart Holdings Inc	20260227	28.36	28.72	26.86	27.23	5478000	27.23	down	down	correct
UPWK.US	Upwork Inc	20260227	13.49	13.83	13.25	13.42	3628800	13.42	down	down	correct
URBN.US	Urban Outfitters Inc	20260227	68.18	68.18	65.65	66.2	1959200	66.2	down	down	correct
URGN.US	UroGen Pharma Ltd	20260227	21.15	21.75	20.545	21.7	1531376	21.7	up	up	correct
UROY.US	Uranium Royalty Corp	20260227	4.32	4.33	4.15	4.29	1616948	4.29	down	down	correct
USAU.US	U.S. Gold Corp	20260227	19.95	21.74	19.68	21.7	658400	21.7	up	up	correct
USCB.US	US Century Bank	20260227	19.15	19.41	18.73	18.93	124388	18.93	down	down	correct
USEG.US	U.S. Energy Corp	20260227	1.03	1.0799	0.9824	1.07	3782337	1.07	up	up	correct
USIO.US	Usio Inc	20260227	1.335	1.35	1.33	1.35	23586	1.35	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260227	111.92	114.9	111.15	114.16	96677	114.16	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260227	21.15	21.15	21.15	21.15	0	16.264
UTHR.US	United Therapeutics Corporation	20260227	503.7	507.93	491.97	503.9	610200	503.9	up	up	correct
UTMD.US	Utah Medical Products Inc	20260227	66.26	67.35	66.11	66.61	9297	66.61	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260227	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260227	2.44	2.49	2.41	2.43	2000	2.43	down	up	incorrect
UVSP.US	Univest Financial Corporation	20260227	34.26	34.8	33.36	33.55	204524	33.55	down	up	incorrect
UXIN.US	Uxin Limited	20260227	3.67	3.855	3.47	3.53	132891	3.53	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20260227	39.53	39.53	38.61	38.72	14033	38.72	down	down	correct
VALN.US	Valneva SE	20260227	10.97	11.175	10.965	11.09	7103	11.09	up	up	correct
VALU.US	Value Line Inc	20260227	36.73	36.74	36.72	36.74	868	36.74	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260227	0.0002	0.0002	0.0002	0.0002	1891	0.0002
VBNK.US	VersaBank Common Shares	20260227	16.9	16.96	16.5	16.5	52259	16.5	down	down	correct
VC.US	Visteon Corporation	20260227	97.31	97.48	94.81	95.67	658800	95.295	down	down	correct
VCEL.US	Vericel Corporation	20260227	36.66	36.75	35.01	35.68	522908	35.68	down	down	correct
VCMIX.US	Versus Capital Multi	20260227	23.78	23.78	23.78	23.78	0	23.78
VCNX.US	Vaccinex Inc	20260227	1.03	1.03	1.03	1.03	0	1.03
VCRRX.US	Versus Capital Real Assets Fund LLC	20260227	29.21	29.21	29.21	29.21	0	29.21
VCTR.US	Victory Capital Holdings Inc	20260227	70.81	72.175	68.82	69.18	1280700	68.6856	down	down	correct
VCYT.US	Veracyte Inc	20260227	37.93	38.6	36.4	36.59	1049600	36.59	down	down	correct
VECO.US	Veeco Instruments Inc	20260227	30.03	31.09	29.82	30.56	1588300	30.56	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260227	0.425	0.494	0.39	0.445	20997000	0.445	up	up	correct
VELO.US	Velocity Acquisition Corp	20260227	10.14	10.46	9.35	10.18	1484500	10.18	up	up	correct
VEON.US	VEON Ltd	20260227	54.7	56.6	54.6	55.89	49700	55.89	up	up	correct
VERA.US	Vera Therapeutics Inc	20260227	40.76	41.705	40.26	40.79	1312100	40.79	up	up	correct
VERB.US	Verb Technology Company Inc	20260227	1.94	1.985	1.885	1.94	113757	1.94
VERI.US	Veritone Inc	20260227	2.83	2.835	2.761	2.82	1827704	2.82	down	down	correct
VERO.US	Venus Concept Inc	20260227	0.31	0.36	0.31	0.31	13200	0.31
VERU.US	Veru Inc	20260227	2.61	2.6398	2.51	2.58	32216	2.58	down	down	correct
VERX.US	Vertex Inc	20260227	14.44	14.55	14.15	14.48	1821400	14.48	up	up	correct
VFF.US	Village Farms International Inc	20260227	3.49	3.615	3.45	3.58	883659	3.58	up	up	correct
VFLEX.US	VFLEX	20260227	27.42	27.42	27.42	27.42	0	27.26
VG.US	Vonage Holdings Corp	20260227	9.33	9.78	9.33	9.69	11751100	9.69	up	up	correct
VIA.US	Via Renewables Inc	20260227	18.84	19.04	16.395	17.18	1434800	17.18	down	down	correct
VIASP.US	Via Renewables Inc	20260227	25.74	25.74	25.58	25.729	1500	25.729	down	up	incorrect
VIAV.US	Viavi Solutions Inc	20260227	29.39	29.91	29.18	29.71	6970900	29.71	up	down	incorrect
VICR.US	Vicor Corporation	20260227	202.65	205.61	190.5	201.4	828100	201.4	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20260227	12.2385	12.2385	11.68	11.89	56805	11.89	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260227	1.35	1.39	1.27	1.27	243193	1.27	down	down	correct
VIR.US	Vir Biotechnology Inc	20260227	9.29	9.5	8.89	9.09	5399500	9.09	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260227	6.41	6.48	6.33	6.35	30963	6.35	down	down	correct
VIRT.US	Virtu Financial Inc	20260227	41.71	42.23	41.07	41.41	1552459	41.41	down	down	correct
VISL.US	Vislink Technologies Inc	20260227	1.55	1.65	1.55	1.57	2300	1.57	up	up	correct
VITL.US	Vital Farms Inc	20260227	21.29	21.95	20.63	21.09	3750800	21.09	down	down	correct
VIVE.US	Viveve Medical Inc	20260227	0.0002	0.0002	0.0002	0.0002	6000	0.0002
VKTX.US	Viking Therapeutics Inc	20260227	32.16	33.91	32.13	33.84	2040300	33.84	up	down	incorrect
VLGEA.US	Village Super Market Inc	20260227	38.61	39.55	38.478	39.15	30621	39.15	up	up	correct
VLN.US	WT	20260227	0.0555	0.0555	0.0274	0.0334	90053	0.0334	down	down	correct
VLY.US	Valley National Bancorp	20260227	13.08	13.16	12.24	12.61	11855700	12.493	down	down	correct
VLYPO.US	Valley National Bancorp	20260227	25.15	25.195	25.08	25.195	38406	24.7221	up	up	correct
VLYPP.US	Valley National Bancorp	20260227	25.46	25.46	25.05	25.1	33347	24.613	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20260227	2.38	2.5	2.25	2.47	63500	2.47	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20260227	8.52	8.82	8.41	8.7	185400	8.7	up	down	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20260227	8.51	9.01	8.2	8.91	2616100	8.91	up	down	incorrect
VNET.US	21Vianet Group Inc	20260227	10.87	10.89	10.39	10.78	7785500	10.78	down	up	incorrect
VNO.US	PO	20260227	15.19	15.19	14.8	14.99	79	14.99	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20260227	47.05	47.84	46.15	46.54	4069681	45.998	down	up	incorrect
VOD.US	Vodafone Group Plc	20260227	15.3	15.47	15.27	15.36	5318200	15.36	up	up	correct
VOR.US	Vor Biopharma Inc	20260227	15.76	16.13	15.2	15.44	432500	15.44	down	down	correct
VRA.US	Vera Bradley Inc	20260227	2.73	2.73	2.6163	2.64	55970	2.64	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260227	0.588	0.5919	0.5546	0.5784	9833	0.5784	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260227	5.42	5.58	5.35	5.47	66962	5.47	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260227	29.01	29.75	28.2	29.38	1820400	29.38	up	up	correct
VREX.US	Varex Imaging Corporation	20260227	13.31	13.54	13.1	13.17	400764	13.17	down	down	correct
VRM.US	Vroom Inc	20260227	16.01	16.01	15.03	15.03	1500	15.03	down	down	correct
VRME.US	VerifyMe Inc	20260227	0.94	0.96	0.91	0.953	58800	0.953	up	up	correct
VRNS.US	Varonis Systems Inc	20260227	22.3	23.11	21.69	23.1	1993700	23.1	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260227	0.011	0.011	0.011	0.011	0	0.011
VRRM.US	Verra Mobility Corporation	20260227	16.83	16.885	16.42	16.71	1871600	16.71	down	down	correct
VRSK.US	Verisk Analytics Inc	20260227	201.89	209.49	200.38	207.57	3469200	207.0459	up	up	correct
VRSN.US	VeriSign Inc	20260227	223.6	228.26	222.2	227.94	1161400	227.94	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260227	141.48	141.69	137.31	138.36	66400	138.36	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260227	480.31	497.8	479.75	496.83	1782900	496.83	up	down	incorrect
VS.US	Versus Systems Inc	20260227	0.8311	0.85	0.8101	0.836	4300	0.836	up	down	incorrect
VSAT.US	Viasat Inc	20260227	45.52	46.28	44.44	45.78	1027600	45.78	up	down	incorrect
VSEC.US	VSE Corporation	20260227	222.47	227.42	216.68	227.07	616500	227.07	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20260227	5.51	5.51	5.51	5.51	0	5.51
VSLCX.US	Invesco Senior Loan Fund Class C	20260227	5.52	5.52	5.52	5.52	0	5.52
VSLYX.US	If Inv Snr Fnd Y	20260227	5.51	5.51	5.51	5.51	0	5.51
VSTM.US	Verastem Inc	20260227	5.63	5.77	5.61	5.72	852000	5.72	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260227	0.6	0.62	0.57	0.59	511400	0.59	down	up	incorrect
VTRS.US	Viatris Inc	20260227	15.16	15.5	14.85	14.93	22029300	14.8035	down	down	correct
VTSI.US	VirTra Inc	20260227	4.18	4.41	4.15	4.36	21288	4.36	up	up	correct
VTVT.US	vTv Therapeutics Inc	20260227	39.66	39.66	37.16	38.16	46100	38.16	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20260227	13.97	14	13.96	13.97	19119800	13.97
VUZI.US	Vuzix Corporation	20260227	2.97	3.01	2.89	2.89	637604	2.89	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20260227	1.46	1.48	1.373	1.4	54700	1.4	down	down	correct
VVPR.US	VivoPower International PLC	20260227	2.38	2.68	2.34	2.36	552900	2.36	down	down	correct
VXRT.US	Vaxart Inc	20260227	0.76	0.82	0.75	0.8	1551100	0.8	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260227	4.18	4.35	4.07	4.1	831000	4.1	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260227	0.584	0.605	0.57	0.6	415300	0.6	up	up	correct
WABC.US	Westamerica Bancorporation	20260227	51.53	51.53	50.27	50.65	203800	50.65	down	down	correct
WAFD.US	Washington Federal Inc	20260227	32.02	32.12	31.02	31.16	733500	31.16	down	down	correct
WAFDP.US	Washington Federal Inc	20260227	16.82	16.9	16.4	16.4	86500	16.4	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260227	1.68	1.68	1.664	1.68	1000	1.68
WAL.US	PA	20260227	23.56	23.69	23.05	23.26	75985	22.9945	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260227	1.7	1.84	1.69	1.69	72500	1.69	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260227	0.04	0.04	0.04	0.04	0	0.04
WASH.US	Washington Trust Bancorp Inc	20260227	34.46	35.4499	33.43	33.69	165067	33.69	down	down	correct
WATT.US	Energous Corporation	20260227	12.48	12.48	11.81	11.82	152500	11.82	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260227	4.87	5	4.56	4.99	7300	4.99	up	up	correct
WB.US	Weibo Corporation	20260227	10.13	10.16	9.92	9.93	921900	9.93	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260227	26.995	27.28	26.53	27.28	758500	27.28	up	up	correct
WDAY.US	Workday Inc	20260227	132.99	134.1	129.03	133.76	9230700	133.76	up	up	correct
WDC.US	Western Digital Corporation	20260227	275.8	287.83	274.1	279.7	9899000	279.5662	up	up	correct
WDFC.US	WD	20260227	240.57	241.81	235.49	238.2	217500	238.2	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260227	1.7	1.7	1.7	1.7	0	1.7
WEN.US	The Wendy's Company	20260227	7.65	7.72	7.5	7.66	5988900	7.52	up	up	correct
WERN.US	Werner Enterprises Inc	20260227	33.83	35.24	33.65	35.09	1343800	35.09	up	up	correct
WEYS.US	Weyco Group Inc	20260227	32.45	32.54	31.27	31.27	7676	31.0166	down	up	incorrect
WFC.US	PD	20260227	17.84	17.92	17.77	17.91	1	17.91	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20260227	12.38	12.5	12.24	12.5	2600	12.5	up	down	incorrect
WFCPX.US	Wells Fargo & Co Non	20260227	17.29	17.29	17.29	17.29	0	17.29
WFRD.US	Weatherford International plc Ordinary Shares	20260227	105.6	106.04	104.41	105.46	779100	105.46	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260227	6.28	6.32	6.2	6.3	164941	6.0801	up	up	correct
WHLM.US	Wilhelmina International Inc	20260227	3.1	3.1	3.1	3.1	0	3.1
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260227	1.83	2.23	1.83	1.9	322500	1.9	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260227	39.7	39.96	39.24	39.24	1000	39.24	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260227	6.41	6.98	6.41	6.98	400	6.98	up	up	correct
WILC.US	G. Willi	20260227	26.45	28.44	25.24	25.24	2200	25.24	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260227	1.91	1.96	1.835	1.93	24700	1.93	up	up	correct
WINA.US	Winmark Corporation	20260227	445.95	456.24	436.01	456.24	117200	456.24	up	up	correct
WING.US	Wingstop Inc	20260227	261.365	267.06	256.97	259.51	665700	259.1806	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260227	0.01	0.01	0.01	0.01	82700	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260227	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260227	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260227	69.55	70.68	68.5	70.46	7384300	70.46	up	down	incorrect
WKEY.US	WISeKey International Holding AG	20260227	7.12	7.2	6.93	7.1	41189	7.1	down	up	incorrect
WKHS.US	Workhorse Group Inc	20260227	3.47	3.475	3.35	3.37	54400	3.37	down	up	incorrect
WKSP.US	Worksport Ltd. Common Stock	20260227	1.38	1.42	1.34	1.42	155200	1.42	up	down	incorrect
WLDN.US	Willdan Group Inc	20260227	100.15	100.36	88	89.14	1214200	89.14	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260227	199.35	203.71	198.1	203.71	39400	203.71	up	up	correct
WMG.US	Warner Music Group Corp	20260227	27.82	28.65	27.62	28.6	2210000	28.6	up	down	incorrect
WNEB.US	Western New England Bancorp Inc	20260227	13.17	13.19	12.675	12.85	99049	12.85	down	up	incorrect
WNW.US	Wunong Net Technology Company Limited	20260227	1.54	1.5641	1.54	1.54	2963	1.54
WOOF.US	Petco Health and Wellness Company Inc	20260227	2.5	2.58	2.47	2.55	1882700	2.55	up	down	incorrect
WORX.US	SCWorx Corp	20260227	0.315	0.335	0.297	0.334	740700	0.334	up	down	incorrect
WPRT.US	Westport Fuel Systems Inc	20260227	2.02	2.03	1.96	1.98	31900	1.98	down	up	incorrect
WRAP.US	Wrap Technologies Inc	20260227	1.66	1.76	1.61	1.72	287700	1.72	up	down	incorrect
WRLD.US	World Acceptance Corporation	20260227	137.29	138.18	131.61	134.88	169500	134.88	down	down	correct
WSBC.US	WesBanco Inc	20260227	35.54	35.58	34.57	34.87	860644	34.4875	down	down	correct
WSBF.US	Waterstone Financial Inc	20260227	18	18.21	17.47	17.81	54800	17.81	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260227	21.7	21.7	21.115	21.61	2228600	21.5377	down	down	correct
WSFS.US	WSFS Financial Corporation	20260227	65.19	65.19	62.87	63.51	548500	63.51	down	down	correct
WTBA.US	West Bancorporation Inc	20260227	24.43	24.56	23.76	24.35	63508	24.35	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260227	0.11	0.22	0.1	0.148	166074	0.148	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260227	148.43	149.46	141.25	144.06	628700	144.06	down	down	correct
WTW.US	Weight Watchers International Inc	20260227	308.01	310.02	302.51	305.17	1175900	305.17	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260227	15.09	15.1	13.58	13.93	3738500	13.93	down	down	correct
WVFC.US	WVS Financial Corp	20260227	14.97	14.99	14.97	14.99	200	14.99	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20260227	2.71	2.71	2.52	2.7	4000	2.7	down	up	incorrect
WVVIP.US	Willamette Valley Vineyards Inc	20260227	3.28	3.46	3.13	3.46	17400	3.46	up	down	incorrect
WW.US	WW International Inc	20260227	21.37	21.45	20.53	21.26	80200	21.26	down	up	incorrect
WWD.US	Woodward Inc	20260227	384.02	388.49	381.86	386.76	444300	386.76	up	down	incorrect
WYNN.US	Wynn Resorts Limited	20260227	107.5	109	105.94	108.19	1687900	108.19	up	down	incorrect
XAIR.US	Beyond Air Inc	20260227	0.9541	0.9699	0.9233	0.9611	77749	0.9611	up	down	incorrect
XBIO.US	Xenetic Biosciences Inc	20260227	2.36	2.58	2.35	2.53	41871	2.53	up	down	incorrect
XBIT.US	XBiotech Inc	20260227	2.31	2.41	2.21	2.26	71291	2.26	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260227	30.32	30.32	30.32	30.32	0	30.32
XCUR.US	Exicure Inc	20260227	3.63	3.809	3.63	3.74	7900	3.74	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260227	23.1	23.1	23.1	23.1	0	23.1
XEL.US	Xcel Energy Inc	20260227	83.54	84.12	83.19	83.36	5827600	82.7484	down	up	incorrect
XELA.US	Exela Technologies Inc	20260227	0.071	0.071	0.071	0.071	1500	0.071
XELB.US	Xcel Brands Inc	20260227	1.714	1.73	1.43	1.43	102661	1.43	down	up	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20260227	45.4	46.99	42.005	43.23	1686200	43.23	down	up	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20260227	6.51	6.62	5.8	6.12	5900200	6.12	down	up	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20260227	3.25	3.44	3.2	3.44	793000	3.44	up	up	correct
XGN.US	Exagen Inc	20260227	3.74	3.8	3.51	3.62	193400	3.62	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20260227	10.01	10.01	10.01	10.01	0	10.01
XLO.US	Xilio Therapeutics Inc. Common Stock	20260227	0.54	0.55	0.525	0.528	975700	0.528	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260227	43.5	43.764	40.5	41.015	1531600	41.015	down	down	correct
XNCR.US	Xencor Inc	20260227	13.49	13.57	12.67	12.77	874816	12.77	down	down	correct
XNET.US	Xunlei Limited	20260227	5.91	5.975	5.61	5.72	198500	5.72	down	down	correct
XOMA.US	XOMA Corporation	20260227	26.75	26.94	25.28	25.53	164000	25.53	down	down	correct
XOMAO.US	XOMA Corporation	20260227	25.46	25.475	25.405	25.41	1500	25.41	down	down	correct
XOMAP.US	XOMA Corporation	20260227	25.861	25.861	25.861	25.861	0	25.861
XONE.US	The ExOne Company	20260227	49.63	49.64	49.63	49.635	76600	49.499	up	up	correct
XOS.US	Xos Inc	20260227	2.15	2.2398	1.98	2.11	38343	2.11	down	down	correct
XOSWW.US	Xos Equity Warrants	20260227	0.0042	0.0042	0.0037	0.0037	38875	0.0037	down	down	correct
XP.US	XP Inc	20260227	21.72	22.05	21.38	21.53	6189400	21.53	down	down	correct
XPEL.US	XPEL Inc	20260227	44.62	45.08	42.4	42.62	516700	42.62	down	down	correct
XPER.US	Xperi Holding Corporation	20260227	5.66	6.23	5.635	6.13	664500	6.13	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260227	5.51	5.51	5.51	5.51	0	5.51
XRAY.US	DENTSPLY SIRONA Inc	20260227	13.05	14.76	13	14.68	13497500	14.68	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260227	0.38	0.425	0.3742	0.41	77643	0.41	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260227	1.76	1.81	1.71	1.8	3287000	1.8	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260227	9.27	9.27	9.27	9.27	0	9.27
XSICX.US	Voya Senior Income Fund Class	20260227	9.24	9.24	9.24	9.24	0	9.24
XSIIX.US	ING Senior Incm Fd	20260227	9.22	9.22	9.22	9.22	0	9.22
XSIWX.US	ING Senior Incm Fd	20260227	9.28	9.28	9.28	9.28	0	9.28
XSLCX.US	Invesco Senior Loan Fund Class	20260227	5.5	5.5	5.5	5.5	0	5.5
XTLB.US	XTL Biopharmaceuticals Ltd	20260227	0.74	0.77	0.7	0.76	11000	0.76	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20260227	4.89	4.98	4.41	4.57	20700	4.57	down	down	correct
YI.US	111 Inc	20260227	8.1	8.1	7.85	7.91	20900	7.91	down	down	correct
YJ.US	Yunji Inc	20260227	1.405	1.55	1.335	1.51	44200	1.51	up	up	correct
YORW.US	The York Water Company	20260227	32.86	33.2882	32.69	32.88	53588	32.88	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260227	3.2	3.25	3.2	3.25	500	3.25	up	up	correct
YTRA.US	Yatra Online Inc	20260227	1.26	1.36	1.18	1.18	108900	1.18	down	down	correct
Z.US	Zillow Group Inc	20260227	45.42	46.25	44.26	44.62	7865200	44.62	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260227	231.2	232.69	222.61	223.96	967900	223.96	down	up	incorrect
ZCMD.US	Zhongchao Inc	20260227	0.208	0.219	0.191	0.217	21838	1.736	up	down	incorrect
ZD.US	Ziff Davis Inc.	20260227	27.24	27.39	26.21	27.08	1240500	27.08	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260227	0.315	0.324	0.3	0.314	608200	0.314	down	down	correct
ZG.US	Zillow Group Inc	20260227	46.15	46.15	44.18	44.8	1808000	44.8	down	up	incorrect
ZION.US	Zions Bancorporation National Association	20260227	60.25	60.36	56.44	57.28	3410400	57.28	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20260227	19.44	19.44	19.34	19.44	82	19.44
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260227	9.4	9.4	9.4	9.4	100	9.4
ZIVOW.US	Zivo Bioscience Inc. Warrants	20260227	0.0875	0.0875	0.05	0.05	20000	0.05	down	down	correct
ZKIN.US	ZK International Group Co. Ltd	20260227	1.27	1.289	1.26	1.289	5300	1.289	up	up	correct
ZLAB.US	Zai Lab Limited	20260227	18.95	19.53	18.95	19.22	408800	19.22	up	up	correct
ZM.US	Zoom Video Communications Inc	20260227	73.975	75.115	72.69	73.94	7572100	73.94	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260227	2.43	2.51	2.355	2.39	496300	2.39	down	down	correct
ZS.US	Zscaler Inc	20260227	144.95	151	140.56	146.99	11093300	146.99	up	up	correct
ZUMZ.US	Zumiez Inc	20260227	26.31	26.59	25.95	26.22	162230	26.22	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20260227	12.14	31.97	10.95	25.5	165860	25.5	up	down	incorrect