CollectAI

close-nasdaq_stocks

2026/03/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260306	6.51	6.51	6.51	6.51	0	6.51
AACG.US	ATA Creativity Global	20260306	1.03	1.07	0.95	0.9682	7401	0.9682	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260306	9.98	9.98	9.96	9.96	11800	9.96	down	down	correct
AAIDX.US	AAIDX	20260306	20.08	20.08	20.08	20.08	0	20.08
AAL.US	American Airlines Group Inc	20260306	11.35	11.41	11.08	11.18	100933600	11.18	down	down	correct
AAME.US	Atlantic American Corporation	20260306	2.64	2.64	2.4901	2.62	13947	2.62	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260306	98	114.63	95.07	95.58	15240700	95.58	down	up	incorrect
AAON.US	AAON Inc	20260306	89.18	91.09	87.76	88.33	673500	88.33	down	up	incorrect
AAPL.US	Apple Inc	20260306	258.63	258.77	254.37	257.46	41120000	257.46	down	down	correct
AATC.US	Image Sensing Systems Inc	20260306	5.72	5.77	5.72	5.77	600	5.77	up	down	incorrect
ABCB.US	Ameris Bancorp	20260306	76.79	77.4	75.15	76.68	620300	76.68	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260306	3.5	3.56	3.41	3.45	4271247	3.45	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260306	4.77	4.94	4.73	4.85	1147500	4.85	up	up	correct
ABNB.US	Airbnb Inc	20260306	133.89	133.9	130.975	133.23	4600300	133.23	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260306	3.26	3.4	3.23	3.31	211700	3.31	up	down	incorrect
ABR.US	PF	20260306	22.18	22.19	22.08	22.16	154	22.16	down	up	incorrect
ABSI.US	Absci Corporation Common Stock	20260306	2.51	2.51	2.37	2.38	4663340	2.38	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260306	4.59	4.67	4.46	4.53	3371992	4.53	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260306	1.4	1.4	1.315	1.34	30900	1.34	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260306	22.04	22.31	21.63	22.16	1324000	22.16	up	up	correct
ACB.US	Aurora Cannabis Inc	20260306	3.47	3.585	3.445	3.51	668500	3.51	up	up	correct
ACET.US	Adicet Bio Inc	20260306	7.3	7.365	7.06	7.29	56821	7.29	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260306	96.95	97.68	95.4	97.21	1435000	97.21	up	up	correct
ACGLN.US	Arch Capital Group Ltd	20260306	17.35	17.35	17.16	17.23	23600	16.9457	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260306	20.61	20.7	20.5	20.5	18810	20.159	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20260306	24.73	25.75	24.2	25.62	4445100	25.62	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20260306	4.36	4.4421	4.245	4.27	331188	4.27	down	up	incorrect
ACIU.US	AC Immune SA	20260306	2.73	2.82	2.66	2.79	211064	2.79	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20260306	42.41	42.87	41.68	42.55	778700	42.55	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260306	82.84	84.79	80.22	82.24	652900	82.24	down	down	correct
ACMR.US	ACM Research Inc	20260306	45.89	47.63	44.88	44.92	1212100	44.92	down	up	incorrect
ACNB.US	ACNB Corporation	20260306	47.83	47.83	46.29	47.5	69478	47.5	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260306	3.02	3.13	3	3.06	1209819	3.06	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260306	40.81	41.815	40.35	41.44	568029	41.44	up	up	correct
ACTG.US	Acacia Research Corporation	20260306	4.04	4.135	3.965	4.08	209997	4.08	up	down	incorrect
ACVA.US	ACV Auctions Inc	20260306	5.32	5.3599	5.05	5.12	2292941	5.12	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260306	1.45	1.4659	1.3259	1.35	64083	1.35	down	down	correct
ADAG.US	Adagene Inc	20260306	3.03	3.1	2.8272	2.84	10230	2.84	down	down	correct
ADBE.US	Adobe Inc	20260306	280.28	283.85	276.05	283.62	4802300	283.62	up	up	correct
ADC.US	PA	20260306	17.24	17.38	17.24	17.3234	10303	17.3234	up	up	correct
ADI.US	Analog Devices Inc	20260306	319.48	323.33	314.31	315.81	4536700	315.81	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260306	1.97	1.97	1.7678	1.83	99158	1.83	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20260306	15.32	15.62	15.16	15.39	3099200	15.39	up	up	correct
ADP.US	Automatic Data Processing Inc	20260306	220.85	226.5	219.29	226.24	3798800	224.386	up	down	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20260306	15.48	15.69	14.81	14.86	1973800	14.86	down	up	incorrect
ADSK.US	Autodesk Inc	20260306	261.54	263.05	257.73	260.99	2021000	260.99	down	down	correct
ADTN.US	ADTRAN Inc	20260306	9.75	9.87	9.575	9.59	1042131	9.59	down	up	incorrect
ADTX.US	Aditxt Inc	20260306	0.42	0.47	0.413	0.466	23150	3.728	up	down	incorrect
ADUS.US	Addus HomeCare Corporation	20260306	103.05	103.42	101.69	103.21	187100	103.21	up	up	correct
ADV.US	Advantage Solutions Inc	20260306	0.61	0.6547	0.5856	0.64	548879	0.64	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260306	7.17	7.17	7.17	7.17	1000	7.17
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260306	4.5	4.5	4.5	4.5	2	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260306	2.18	2.34	2.02	2.21	162400	2.21	up	up	correct
AEHR.US	Aehr Test Systems	20260306	38.93	40.78	35.17	35.61	1562100	35.61	down	down	correct
AEI.US	Alset EHome International Inc	20260306	1.67	1.67	1.4701	1.55	16361	1.55	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260306	297.82	311	288.91	290.78	676800	290.78	down	down	correct
AEMD.US	Aethlon Medical Inc	20260306	1.78	1.79	1.68	1.7	13477	1.7	down	up	incorrect
AEP.US	American Electric Power Company Inc	20260306	130.98	132.63	130.16	131.87	4613800	131.87	up	up	correct
AEYE.US	AudioEye Inc	20260306	7.37	7.59	6.1	6.11	712252	6.11	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260306	19.77	19.95	19.77	19.95	862	19.95	up	up	correct
AFCG.US	AFC Gamma Inc	20260306	2.51	2.64	2.43	2.62	228944	2.62	up	up	correct
AFIB.US	Acutus Medical Inc	20260306	0.0005	0.0005	0.0005	0.0005	0	0.0005
AFRM.US	Affirm Holdings Inc	20260306	51.35	52.4	49.823	51.7	5597800	51.7	up	up	correct
AFYA.US	Afya Limited	20260306	13.65	13.99	13.489	13.86	73817	13.86	up	up	correct
AGEN.US	Agenus Inc	20260306	2.92	3.045	2.92	2.96	413948	2.96	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260306	27.27	27.59	26.84	27.47	855900	27.47	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260306	1.32	1.33	1.24	1.25	25420	1.25	down	up	incorrect
AGNC.US	AGNC Investment Corp	20260306	10.79	10.81	10.62	10.64	20950200	10.64	down	up	incorrect
AGNCM.US	AGNC Investment Corp	20260306	24.95	24.98	24.9139	24.92	9809	24.92	down	down	correct
AGNCN.US	AGNC Investment Corp	20260306	25.61	25.63	25.57	25.59	26509	25.59	down	down	correct
AGNCO.US	AGNC Investment Corp	20260306	25.47	25.484	25.41	25.41	22500	25.41	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260306	24.95	25.03	24.92	24.94	85595	24.94	down	down	correct
AGYS.US	Agilysys Inc	20260306	78.14	79.37	76.69	77.46	213800	77.46	down	up	incorrect
AHCO.US	AdaptHealth Corp	20260306	9.41	9.62	9.24	9.49	1299654	9.49	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20260306	1.39	1.49	1.375	1.44	18232	1.44	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20260306	14.92	15.97	14.4218	14.52	481638	14.52	down	down	correct
AIRG.US	Airgain Inc	20260306	4.04	4.24	4	4.13	118017	4.13	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260306	1.87	2.14	1.82	2.09	816031	2.09	up	up	correct
AIRTP.US	Air T Inc	20260306	19.75	19.75	19.655	19.655	800	19.655	down	up	incorrect
AKAM.US	Akamai Technologies Inc	20260306	99.98	100.79	96.98	99.89	2804600	99.89	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260306	1.23	1.28	1.205	1.27	2462231	1.27	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260306	20.54	20.54	18.81	18.81	217400	18.81	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260306	0.245	0.258	0.24	0.251	153600	0.251	up	up	correct
ALCO.US	Alico Inc	20260306	39.39	40.79	39.2	40.2	50850	40.2	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260306	4.6	4.88	4.41	4.8	1215734	4.8	up	up	correct
ALEC.US	Alector Inc	20260306	1.94	2.03	1.89	2	684095	2	up	up	correct
ALF.US	Alfi Inc	20260306	10.77	10.77	10.77	10.77	0	10.77
ALGM.US	Allegro MicroSystems Inc	20260306	31.81	32.83	31.62	31.93	1872600	31.93	up	up	correct
ALGN.US	Align Technology Inc	20260306	171.2	174.31	168.01	174	1774000	174	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260306	6.4	7.37	6.365	6.98	87271	6.98	up	up	correct
ALGT.US	Allegiant Travel Company	20260306	80.18	82.02	78.17	79.5	423300	79.5	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260306	18.21	18.845	18.21	18.44	5528000	18.44	up	up	correct
ALKS.US	Alkermes plc	20260306	27.91	28.75	27.42	28.63	1924200	28.63	up	up	correct
ALKT.US	Alkami Technology Inc	20260306	16.3	17.2	16.04	17.06	2159000	17.06	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260306	2.24	2.31	2.2	2.3	4127463	2.3	up	down	incorrect
ALLT.US	Allot Ltd	20260306	6.87	6.99	6.75	6.8	507343	6.8	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260306	317.73	321.17	312.09	320.66	996400	320.66	up	up	correct
ALOT.US	AstroNova Inc	20260306	8.9	8.92	8.75	8.76	17360	8.76	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260306	0.0004	0.0004	0.0004	0.0004	219	0.0004
ALRM.US	Alarm.com Holdings Inc	20260306	49.56	50.07	48.97	49.92	429400	49.92	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20260306	23.7	24.35	23.43	23.88	146337	23.88	up	up	correct
ALT.US	Altimmune Inc	20260306	3.54	3.745	3.415	3.54	5385400	3.54
ALTO.US	Alto Ingredients Inc	20260306	4.04	4.53	4.02	4.39	5647900	4.39	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260306	2.16	2.3583	2.13	2.21	1224124	2.21	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260306	1.907	2.024	1.89	1.98	29900	1.98	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260306	37.42	37.93	36.88	37.8	125290	37.8	up	up	correct
AMAT.US	Applied Materials Inc	20260306	329.52	341.4	321.74	324.74	8655200	324.74	down	down	correct
AMBA.US	Ambarella Inc	20260306	53.6	54.72	52.32	52.38	958900	52.38	down	down	correct
AMCX.US	AMC Networks Inc	20260306	8.1	8.315	8	8.3	318293	8.3	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260306	195.27	200.24	191.25	192.43	33913800	192.43	down	down	correct
AMGN.US	Amgen Inc	20260306	364.2	369.76	361.71	369.53	2443000	369.53	up	down	incorrect
AMKR.US	Amkor Technology Inc	20260306	43	43.85	41.3	41.61	3743600	41.5304	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20260306	2.57	2.62	2.52	2.54	476200	2.54	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260306	20.05	20.08	18.935	19.34	753758	19.34	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260306	7.85	8.05	7.7	7.85	1991200	7.85
AMRN.US	Amarin Corporation plc	20260306	13.98	14.23	13.71	14.06	47900	14.06	up	up	correct
AMSC.US	American Superconductor Corporation	20260306	29.91	30.47	27.69	27.7	1531700	27.7	down	up	incorrect
AMSF.US	AMERISAFE Inc	20260306	34.36	34.48	33.7	34.37	149555	33.9419	up	up	correct
AMST.US	Amesite Inc	20260306	1.75	1.8	1.74	1.75	17500	1.75
AMTB.US	Amerant Bancorp Inc	20260306	21.02	21.34	20.7	21.34	394200	21.34	up	up	correct
AMTX.US	Aemetis Inc	20260306	1.37	1.445	1.37	1.4	501575	1.4	up	down	incorrect
AMWD.US	American Woodmark Corporation	20260306	44.44	44.44	42.6	43.98	417983	43.98	down	down	correct
AMZN.US	Amazon.com Inc	20260306	214.99	217.32	212.53	213.21	51152700	213.21	down	down	correct
ANAB.US	AnaptysBio Inc	20260306	55.41	58.29	53.7	55.41	492700	55.41
ANDE.US	The Andersons Inc	20260306	62.78	64.76	61.67	64.05	315800	64.05	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260306	0.455	0.475	0.455	0.455	7000	0.455
ANGI.US	Angi Inc	20260306	9.12	9.25	8.75	8.82	960058	8.82	down	down	correct
ANGO.US	AngioDynamics Inc	20260306	10.78	10.84	10.53	10.83	408945	10.83	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260306	14.02	14.15	13.81	14.12	124252	14.12	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260306	75	75.49	72.95	74.04	174400	74.04	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260306	2.93	2.98	2.8	2.85	88000	2.85	down	down	correct
ANNX.US	Annexon Inc	20260306	5.26	5.38	5.01	5.16	1792674	5.16	down	up	incorrect
ANY.US	Sphere 3D Corp	20260306	1.7	1.91	1.58	1.77	18145400	1.77	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260306	19.31	20.12	19.31	19.86	461982	19.86	up	down	incorrect
AOUT.US	American Outdoor Brands Inc	20260306	9.02	9.11	8.5594	8.85	62736	8.85	down	up	incorrect
APA.US	APA Corporation	20260306	32.89	33.42	32.19	32.68	10557400	32.68	down	down	correct
APEI.US	American Public Education Inc	20260306	44.7	46.12	43.94	45.01	214335	45.01	up	up	correct
API.US	Agora Inc	20260306	4.33	4.47	4.22	4.34	513810	4.34	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260306	20.21	20.39	19.75	20.07	1627200	20.07	down	up	incorrect
APM.US	Aptorum Group Limited	20260306	0.8	0.83	0.7908	0.7999	24630	0.7999	down	down	correct
APOG.US	Apogee Enterprises Inc	20260306	35.8	35.935	35	35.25	162204	35.25	down	down	correct
APP.US	AppLovin Corporation	20260306	507.03	509.5	491.2	502.14	5177300	502.14	down	down	correct
APPF.US	AppFolio Inc	20260306	189.84	192.09	187.04	191.17	247400	191.17	up	up	correct
APPN.US	Appian Corporation	20260306	26.7	26.93	26.25	26.62	636300	26.62	down	down	correct
APPS.US	Digital Turbine Inc	20260306	4.15	4.2199	4.055	4.1	1352818	4.1	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260306	0.8932	0.9444	0.8666	0.9002	103069	0.9002	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260306	6.49	6.51	6.35	6.4	5477	6.4	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260306	1.61	1.6599	1.61	1.6599	1514	1.6599	up	down	incorrect
APYX.US	Apyx Medical Corporation	20260306	3.17	3.25	3.11	3.12	46852	3.12	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260306	0.925	0.972	0.92	0.927	23400	0.927	up	up	correct
AQMS.US	Aqua Metals Inc	20260306	4.69	4.975	4.66	4.77	21755	4.77	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260306	4.17	4.25	4.07	4.22	2408103	4.22	up	up	correct
ARAY.US	Accuray Incorporated	20260306	0.51	0.51	0.4767	0.4903	907214	0.4903	down	up	incorrect
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260306	0.8128	0.83	0.78	0.78	1432764	0.78	down	up	incorrect
ARBEW.US	Arbe Robotics Ltd. Warrant	20260306	0.0698	0.0738	0.0698	0.0738	2155	0.0738	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260306	2.89	2.9517	2.8529	2.92	8531	2.92	up	down	incorrect
ARCB.US	ArcBest Corporation	20260306	97.86	97.9	91.92	93.28	292800	93.28	down	down	correct
ARCC.US	Ares Capital Corporation	20260306	18.91	18.95	18.61	18.74	10568600	18.2422	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260306	7.01	7.21	6.95	7.11	486145	7.11	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260306	0.0002	0.0002	0.0002	0.0002	10	0.0002
ARDX.US	Ardelyx Inc	20260306	6.15	6.265	6.04	6.19	2675800	6.19	up	down	incorrect
AREC.US	American Resources Corporation	20260306	3.17	3.495	3.13	3.14	3212189	3.14	down	down	correct
ARGX.US	argenx SE	20260306	713.4	725.28	705.885	717.8	536300	717.8	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260306	7.65	7.7442	7.555	7.64	1537655	7.64	down	down	correct
ARKO.US	Arko Corp	20260306	6.21	6.31	5.98	6.04	595100	6.0092	down	down	correct
ARKR.US	Ark Restaurants Corp	20260306	6.91	6.91	6.91	6.91	624	6.91
ARLP.US	Alliance Resource Partners L.P	20260306	26.96	26.96	26.335	26.51	403372	26.51	down	down	correct
AROW.US	Arrow Financial Corporation	20260306	32.59	33.46	32.07	33.45	123221	33.45	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260306	15.7	16.33	15.36	15.41	183000	15.41	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260306	0.1401	0.1475	0.13	0.1313	52389	0.1313	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260306	23.57	24.09	23.245	24	1113100	24	up	up	correct
ARRY.US	Array Technologies Inc	20260306	6.96	7.2	6.63	6.81	11418400	6.81	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260306	1.19	1.25	1.101	1.14	20710	3.42	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260306	33.49	33.97	33.01	33.73	23657	33.73	up	up	correct
ARTW.US	Art's	20260306	2.27	2.27	2.21	2.25	23973	2.25	down	up	incorrect
ARVN.US	Arvinas Inc	20260306	13.37	13.66	12.85	13.6	814356	13.6	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260306	61.69	61.79	57.33	59.82	2820300	59.82	down	down	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260306	20.9	20.9	20.9	20.9	0	20.9
ASLE.US	AerSale Corporation	20260306	6.7	7.2	6.32	6.46	1245991	6.46	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260306	27.19	29	27	28.27	90600	28.27	up	up	correct
ASML.US	ASML Holding N.V	20260306	1293.86	1338	1286.67	1292.8	1900100	1292.8	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260306	59.64	60.54	57.94	60.25	1307003	60.25	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260306	11.2	11.39	11.2	11.2	4000	11.2
ASPCU.US	Alpha Capital Acquisition Company	20260306	11.2	11.2	11.2	11.2	0	11.2
ASPS.US	Altisource Portfolio Solutions S.A	20260306	5.97	7.2099	5.97	6.555	70289	6.555	up	up	correct
ASPU.US	Aspen Group Inc	20260306	0.15	0.15	0.15	0.15	18181	0.15
ASRT.US	Assertio Holdings Inc	20260306	11.59	11.85	11.5	11.72	43529	11.72	up	up	correct
ASRV.US	AmeriServ Financial Inc	20260306	3.77	3.8	3.67	3.74	26827	3.74	down	down	correct
ASTC.US	Astrotech Corporation	20260306	2.45	2.4999	2.41	2.41	4911	2.41	down	down	correct
ASTE.US	Astec Industries Inc	20260306	58.6	59.4	57.2374	57.87	225119	57.74	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260306	4.55	4.598	4.275	4.4	1626528	4.4	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260306	0.1301	0.1301	0.1301	0.1301	0	0.1301
ASTS.US	AST SpaceMobile Inc	20260306	91.54	100.33	89.47	89.475	13624900	89.475	down	down	correct
ASUR.US	Asure Software Inc	20260306	9.31	9.55	9.15	9.45	156380	9.45	up	up	correct
ASYS.US	Amtech Systems Inc	20260306	13.4	13.74	12.89	12.92	124400	12.92	down	down	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260306	3.45	3.575	3.3678	3.39	7364465	3.39	down	up	incorrect
ATEC.US	Alphatec Holdings Inc	20260306	12.26	12.39	12.04	12.23	1851300	12.23	down	down	correct
ATER.US	Aterian Inc	20260306	0.586	0.599	0.57	0.575	22500	0.575	down	down	correct
ATEX.US	Anterix Inc	20260306	38.23	40.335	38.09	39.6	455475	39.6	up	up	correct
ATHA.US	Athira Pharma Inc	20260306	5.11	5.56	5.11	5.3	12517	5.3	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260306	3.565	3.65	3.41	3.43	17332	3.43	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260306	56.26	56.29	53.76	54.81	87749	54.81	down	up	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260306	25.003	25.01	25	25	7200	25	down	up	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20260306	24.55	24.75	24.25	24.61	3700	24.61	up	up	correct
ATLO.US	Ames National Corporation	20260306	26.5	26.74	26.21	26.635	42711	26.635	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260306	0.0669	0.0669	0.0669	0.0669	0	0.0669
ATNI.US	ATN International Inc	20260306	24.36	24.965	23.82	24.18	123022	24.18	down	down	correct
ATOM.US	Atomera Incorporated	20260306	4.58	4.81	4.52	4.54	654500	4.54	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260306	4.56	4.67	4.44	4.53	46266	4.53	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260306	4.85	5.365	4.7	5.17	3201200	5.17	up	up	correct
ATRC.US	AtriCure Inc	20260306	29.56	30.38	29.07	30.02	454900	30.02	up	up	correct
ATRO.US	Astronics Corporation	20260306	74.13	77.08	73.26	75.99	505500	75.99	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260306	0.18	0.22	0.18	0.22	760	0.22	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20260306	35.12	35.565	34.675	35.49	1014913	35.49	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260306	24.74	24.74	24.74	24.74	557	24.4652
AUDC.US	AudioCodes Ltd	20260306	7.91	8.06	7.82	8.06	81181	8.06	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20260306	1.56	1.56	1.47	1.54	492682	1.54	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260306	14.5	14.555	13.975	14.32	992600	14.32	down	down	correct
AUR.US	Aurora Innovation Inc	20260306	4.41	4.525	4.325	4.49	23802200	4.49	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260306	5.57	5.7563	5.44	5.6	188950	5.6	up	up	correct
AUROW.US	Aurora Innovation Inc	20260306	0.264	0.296	0.25	0.2842	5293	0.2842	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20260306	1.51	1.55	1.4925	1.51	1831169	1.51
AUUD.US	Auddia Inc	20260306	0.754	0.766	0.704	0.722	178400	0.722	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260306	7.22	7.28	7.01	7.23	1144609	7.23	up	up	correct
AVAV.US	AeroVironment Inc	20260306	214.63	235.98	213.11	229.8	2122800	229.8	up	up	correct
AVGO.US	Broadcom Inc	20260306	328.28	343.51	327.4	330.48	39152200	330.48	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260306	4.82	5.9	4.81	5.89	1468075	5.89	up	up	correct
AVNW.US	Aviat Networks Inc	20260306	25.02	25.33	24.4	24.95	107396	24.95	down	down	correct
AVO.US	Mission Produce Inc	20260306	13.6	13.85	13.42	13.79	411274	13.79	up	up	correct
AVPT.US	Avepoint Inc	20260306	11.26	11.32	10.99	11.09	1806600	11.09	down	down	correct
AVT.US	Avnet Inc	20260306	61.41	61.78	59.87	60.05	831300	60.05	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260306	17.19	18.3475	17.06	17.31	436119	17.31	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260306	4.66	4.735	4.425	4.65	1206800	4.65	down	up	incorrect
AWRE.US	Aware Inc	20260306	1.57	1.63	1.53	1.61	12306	1.61	up	up	correct
AXGN.US	AxoGen Inc	20260306	29.11	29.5	28.5	28.55	491100	28.55	down	down	correct
AXON.US	Axon Enterprise Inc	20260306	566	581	559.37	574.01	653400	574.01	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260306	159.8	163.01	158.41	162.33	387000	162.33	up	up	correct
AXTI.US	AXT Inc	20260306	36.5	40	32.26	32.37	9909700	32.37	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260306	2.48	2.568	2.46	2.52	44953	2.52	up	up	correct
AZN.US	AstraZeneca PLC	20260306	194.01	194.83	192.76	194.22	1473800	194.22	up	up	correct
BAC.US	PQ	20260306	17.6	17.63	17.5001	17.54	2	17.54	down	down	correct
BAND.US	Bandwidth Inc	20260306	15.71	16.61	15.71	16.55	526931	16.55	up	up	correct
BANF.US	BancFirst Corporation	20260306	108.63	109.15	105.7	108.83	105930	108.83	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260306	26.29	26.31	26.29	26.29	700	26.29
BANR.US	Banner Corporation	20260306	58.92	60.17	57.05	60.08	516000	60.08	up	up	correct
BANX.US	StoneCastle Financial Corp	20260306	19.16	19.19	18.9	18.9	66700	18.9	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260306	2.68	2.68	2.68	2.68	1039	2.68
BATRA.US	The Liberty Braves Group	20260306	48.54	48.945	47.7	48.46	47800	48.46	down	down	correct
BATRK.US	The Liberty Braves Group	20260306	43.7	43.96	43.265	43.74	272800	43.74	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260306	5.07	5.1	4.88	5.01	1404300	5.01	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260306	6.7	6.85	6.63	6.74	115380	6.74	up	down	incorrect
BBGI.US	Beasley Broadcast Group Inc	20260306	4.15	4.22	3.8501	4.16	7549	4.16	up	up	correct
BBIG.US	Vinco Ventures Inc	20260306	0.0034	0.0034	0.0034	0.0034	2325	0.0034
BBIO.US	BridgeBio Pharma Inc	20260306	64.41	66.06	63.625	65.36	3244000	65.36	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260306	1.28	1.28	1.18	1.28	27700	1.28
BBSI.US	Barrett Business Services Inc	20260306	28.75	29.02	28.455	28.97	305704	28.8839	up	up	correct
BCAB.US	BioAtla Inc	20260306	0.1532	0.17	0.1532	0.1678	1227313	0.1678	up	up	correct
BCBP.US	BCB Bancorp Inc	20260306	8.29	8.29	8.0456	8.23	90692	8.23	down	down	correct
BCDA.US	BioCardia Inc	20260306	1.16	1.21	1.1401	1.18	104208	1.18	up	down	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20260306	0.69	0.72	0.69	0.71	20474	0.71	up	up	correct
BCML.US	BayCom Corp	20260306	28.72	29.04	28.22	29.03	26834	28.7286	up	up	correct
BCOR.US	Blucora Inc	20260306	22.8	22.991	22.8	22.83	600	22.83	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260306	11.05	11.07	11.05	11.07	23427	11.07	up	up	correct
BCPC.US	Balchem Corporation	20260306	173.41	176.85	170.01	175.28	129600	175.28	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260306	8.4	8.505	8.31	8.48	3473695	8.48	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260306	3.96	3.96	3.685	3.86	188426	3.86	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260306	5.32	5.35	5.16	5.2	274460	5.2	down	down	correct
BDSX.US	Biodesix Inc	20260306	15.84	18.99	15.245	18.78	385891	18.78	up	down	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20260306	2	2.155	1.93	2.15	1061103	2.15	up	up	correct
BEAM.US	Beam Therapeutics Inc	20260306	24.6	26.955	24.6	26.54	1608300	26.54	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260306	1.4	1.44	1.36	1.4	383130	1.4
BEATW.US	Heartbeam Inc. Warrant	20260306	0.1495	0.1649	0.1495	0.1649	627	0.1649	up	up	correct
BEEM.US	Beam Global	20260306	1.45	1.49	1.39	1.44	257100	1.44	down	down	correct
BELFA.US	Bel Fuse Inc	20260306	176.3	181.25	172.83	172.94	32619	172.94	down	up	incorrect
BELFB.US	Bel Fuse Inc	20260306	195	198.89	190.94	191.87	178900	191.87	down	down	correct
BFC.US	Bank First Corporation	20260306	133.07	136.38	131.04	136.32	131035	136.32	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260306	0.86	0.89	0.843	0.859	37171	0.859	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20260306	0.066	0.066	0.066	0.066	579	0.066
BFST.US	Business First Bancshares Inc	20260306	26.48	26.67	26.1	26.66	191669	26.66	up	down	incorrect
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260306	0.0402	0.0412	0.029	0.0348	4620026	1.74	down	down	correct
BHF.US	Brighthouse Financial Inc	20260306	59.99	60.05	59.125	59.19	1429400	59.19	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260306	17.37	17.37	17.34	17.35	21000	17.35	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260306	12.02	12.045	11.91	11.98	12100	11.6873	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260306	13.55	13.57	13.335	13.45	71900	13.111	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260306	17.32	17.32	17.05	17.06	16400	16.6363	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20260306	16.7	16.71	16.63	16.64	31900	16.2225	down	down	correct
BIDU.US	Baidu Inc	20260306	119.2	120.91	118.35	119.05	2604800	119.05	down	down	correct
BIIB.US	Biogen Inc	20260306	186.25	186.25	181.24	184.87	772800	184.87	down	up	incorrect
BILI.US	Bilibili Inc	20260306	25.05	25.08	24.545	24.67	4808100	24.67	down	down	correct
BIMI.US	BIMI International Medical Inc	20260306	0.0001	0.0001	0.0001	0.0001	141	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20260306	0.561	0.57	0.513	0.5357	449316	0.5357	down	up	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20260306	2.6	2.6	2.44	2.48	75968	2.48	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20260306	2.12	2.14	2	2.04	29174800	2.04	down	up	incorrect
BIVI.US	BioVie Inc	20260306	1.31	1.36	1.29	1.36	30569	1.36	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260306	1.9	1.9	1.78	1.86	57600	1.86	down	up	incorrect
BJRI.US	BJ's Restaurants Inc	20260306	35.29	35.97	34.06	35.18	648307	35.18	down	up	incorrect
BKNG.US	Booking Holdings Inc	20260306	4518	4584.7598	4454.27	4550.4302	382200	4550.4302	up	up	correct
BKR.US	Baker Hughes Company	20260306	59.95	61	59.65	59.81	9378700	59.81	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260306	15.5	15.65	15.5	15.5	5000	15.5
BKYI.US	BIO	20260306	0.6785	0.7	0.6436	0.6575	375055	0.6575	down	up	incorrect
BL.US	BlackLine Inc	20260306	37.31	37.94	36.74	37.37	719400	37.37	up	up	correct
BLBD.US	Blue Bird Corporation	20260306	55.17	55.47	54.1	54.74	392100	54.74	down	down	correct
BLDP.US	Ballard Power Systems Inc	20260306	2.06	2.1199	2	2.01	2839523	2.01	down	down	correct
BLFS.US	BioLife Solutions Inc	20260306	19.71	19.89	19.225	19.86	469777	19.86	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20260306	13.01	13.035	12.725	13.01	195764	13.01
BLIN.US	Bridgeline Digital Inc	20260306	0.9	0.94	0.8922	0.9343	39649	0.9343	up	up	correct
BLKB.US	Blackbaud Inc	20260306	49.19	49.32	47.57	48.16	515500	48.16	down	down	correct
BLMN.US	Bloomin' Brands Inc	20260306	6.24	6.3	5.915	6.01	2839890	6.01	down	down	correct
BLNK.US	Blink Charging Co	20260306	0.6801	0.6963	0.664	0.664	958413	0.664	down	down	correct
BLRX.US	BioLineRx Ltd	20260306	2.7	2.73	2.56	2.65	9500	2.65	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260306	3.75	3.855	3.75	3.79	767846	3.79	up	up	correct
BMBL.US	Bumble Inc	20260306	3.07	3.085	2.96	3.06	1690934	3.06	down	down	correct
BMEA.US	Biomea Fusion Inc	20260306	1.34	1.39	1.33	1.39	527874	1.39	up	up	correct
BMRA.US	Biomerica Inc	20260306	1.95	1.95	1.8664	1.92	18674	1.92	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260306	24.2	24.75	23.73	24.49	159956	24.49	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260306	60.23	61.52	59.16	61.12	2630900	61.12	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20260306	1.11	1.12	1.09	1.12	137700	1.12	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260306	22.07	23.81	21.7513	22.25	89981	22.25	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260306	10.44	11.61	10.25	11.34	251967	11.34	up	down	incorrect
BNTX.US	BioNTech SE	20260306	99	102.1	98.6	101.5	578300	101.5	up	up	correct
BOKF.US	BOK Financial Corporation	20260306	124.99	127.76	123.62	125.57	407400	125.57	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260306	4.32	4.5	4.26	4.3	11312	4.3	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260306	1.43	1.54	1.41	1.46	20513	1.46	up	up	correct
BOOM.US	DMC Global Inc	20260306	5.56	5.65	5.41	5.43	399353	5.43	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260306	4.83	4.86	4.73	4.73	16100	4.73	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260306	19.86	20	19.7419	19.98	2548	19.98	up	up	correct
BOXL.US	Boxlight Corporation	20260306	1.28	1.31	1.265	1.3	131446	1.3	up	up	correct
BPOP.US	Popular Inc	20260306	130.26	131.24	127.01	130.78	532800	130.78	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260306	25.25	25.29	25.25	25.29	5032	25.1629	up	up	correct
BPRN.US	The Bank of Princeton	20260306	33.5	33.81	33.25	33.72	15857	33.72	up	down	incorrect
BPTH.US	Bio	20260306	0.06	0.06	0.06	0.06	6800	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260306	15.97	16.07	15.95	15.99	4900	15.99	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260306	13.8	13.8	13.7	13.7	6100	13.7	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260306	14.91	15.06	14.91	14.999	1900	14.999	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260306	15.61	15.9	15.61	15.694	10600	15.694	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260306	1.59	1.625	1.56	1.61	7117	1.61	up	up	correct
BRID.US	Bridgford Foods Corporation	20260306	7.29	7.29	7.29	7.29	0	7.29
BRKR.US	Bruker Corporation	20260306	37.78	38.5	36.52	36.68	1726900	36.68	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260306	1.42	1.42	1.23	1.35	303952	1.35	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260306	0.2134	0.2272	0.2067	0.2129	2669253	0.2129	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260306	20.61	20.8	19.81	20.14	2465300	20.14	down	down	correct
BSBK.US	Bogota Financial Corp	20260306	8.39	8.39	8.245	8.29	6559	8.29	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260306	14.57	14.91	14.2208	14.49	34746	14.49	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260306	0.001	0.002	0.001	0.001	1484000	0.001
BSRR.US	Sierra Bancorp	20260306	33.81	33.84	32.11	33.79	47620	33.79	down	up	incorrect
BSVN.US	Bank7 Corp	20260306	42.77	42.77	39.62	41.42	21346	41.42	down	down	correct
BSY.US	Bentley Systems Incorporated	20260306	39.58	39.94	39.16	39.79	3037200	39.7207	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20260306	1.56	1.6	1.47	1.48	2900127	1.48	down	up	incorrect
BTBD.US	BT Brands Inc. Common Stock	20260306	1.32	1.59	1.31	1.54	527432	1.54	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260306	0.1298	0.1298	0.1298	0.1298	16000	0.1298
BTBT.US	Bit Digital Inc	20260306	1.68	1.7	1.591	1.62	21326100	1.62	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260306	1.84	1.8794	1.75	1.76	578558	1.76	down	up	incorrect
BTCY.US	Biotricity Inc. Common Stock	20260306	0.2411	0.2546	0.23	0.23	21968	0.23	down	up	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260306	6.36	6.504	6.335	6.42	511000	6.3664	up	up	correct
BUSE.US	First Busey Corporation	20260306	24.7	25.14	24.27	25.11	884500	25.11	up	up	correct
BVS.US	Bioventus Inc	20260306	8.96	9.05	8.32	8.41	441964	8.41	down	down	correct
BWAY.US	BrainsWay Ltd	20260306	12.76	12.9	12	12.34	116010	12.34	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260306	17.56	17.81	16.62	17.7	96247	17.7	up	up	correct
BWEN.US	Broadwind Inc	20260306	2.32	2.35	2.228	2.31	123998	2.31	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260306	46.03	46.57	45.29	46.32	34072	46.32	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260306	27.44	29.475	27.44	29.27	283726	29.27	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260306	17.93	17.99	17.43	17.52	147000	17.21	down	down	correct
BYFC.US	Broadway Financial Corporation	20260306	7.9	7.9	7.88	7.88	512	7.88	down	down	correct
BYND.US	Beyond Meat Inc	20260306	0.762	0.793	0.75	0.7928	19020529	0.7928	up	up	correct
BYRN.US	Byrna Technologies Inc	20260306	12.28	12.61	11.91	11.99	284323	11.99	down	down	correct
BYSI.US	BeyondSpring Inc	20260306	1.475	1.475	1.325	1.45	27191	1.45	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260306	15.33	15.55	15.12	15.14	5084600	15.14	down	down	correct
BZUN.US	Baozun Inc	20260306	2.37	2.4	2.31	2.38	147598	2.38	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20260306	4.2499	4.2499	4.14	4.16	5853	4.16	down	down	correct
CABA.US	Cabaletta Bio Inc	20260306	3.11	3.25	3.0425	3.17	1408623	3.17	up	up	correct
CAC.US	Camden National Corporation	20260306	44.85	46.07	43.85	45.92	125840	45.92	up	up	correct
CACC.US	Credit Acceptance Corporation	20260306	500.71	511.67	491.07	497.88	384300	497.88	down	down	correct
CADCX.US	CADCX	20260306	23.91	23.91	23.91	23.91	0	23.91
CADEX.US	CADEX	20260306	24.01	24.01	24.01	24.01	0	24.01
CADFX.US	CION Ares Diversified Credit Fund W	20260306	24.27	24.27	24.27	24.27	0	24.27
CADL.US	Candel Therapeutics Inc. Common Stock	20260306	4.72	5	4.65	4.94	1006397	4.94	up	down	incorrect
CADSX.US	CADSX	20260306	24.13	24.13	24.13	24.13	0	24.13
CADUX.US	CADUX	20260306	24.24	24.24	24.24	24.24	0	24.24
CADWX.US	CADWX	20260306	24.08	24.08	24.08	24.08	0	24.08
CAKE.US	The Cheesecake Factory Incorporated	20260306	62	62.3	60.11	61.71	1263300	61.71	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20260306	0.0003	0.0003	0.0003	0.0003	315	0.0003
CALM.US	Cal	20260306	88.77	90.25	88.5	89.84	793500	89.84	up	up	correct
CAMP.US	CalAmp Corp	20260306	4.47	4.565	4.06	4.2	36200	4.2	down	down	correct
CAMT.US	Camtek Ltd	20260306	160.46	160.5	145.15	147.31	582700	147.31	down	down	correct
CAN.US	Canaan Inc	20260306	0.498	0.511	0.482	0.511	9691200	0.511	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260306	25.41	28.89	25.08	27.9	2347400	27.9	up	up	correct
CAR.US	Avis Budget Group Inc	20260306	93.84	97.69	92.22	97.51	894200	97.51	up	up	correct
CARE.US	Carter Bankshares Inc	20260306	20.35	20.62	20.1	20.56	222534	20.56	up	up	correct
CARG.US	CarGurus Inc	20260306	33.93	34.03	33.4	33.66	1017900	33.66	down	down	correct
CARV.US	Carver Bancorp Inc	20260306	1.51	1.51	1.47	1.5	33160	1.5	down	down	correct
CASH.US	Meta Financial Group Inc	20260306	88.71	90.02	87.26	89.91	196200	89.8595	up	up	correct
CASS.US	Cass Information Systems Inc	20260306	44.97	44.97	44.28	44.8	76562	44.8	down	down	correct
CASY.US	Casey's General Stores Inc	20260306	662.61	674.7	660.69	664.6	588836	664.6	up	down	incorrect
CATY.US	Cathay General Bancorp	20260306	48.15	48.52	47.38	48.48	486200	48.48	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20260306	19.46	19.83	19.195	19.7	174269	19.7	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260306	0.99	1.03	0.99	1.01	249645	1.01	up	up	correct
CBFV.US	CB Financial Services Inc	20260306	34.5	34.5	33.91	34.29	8707	34.29	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260306	11.23	12.43	11	12.07	159573	12.07	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20260306	28.92	29.295	28.58	29.21	42994	29.21	up	down	incorrect
CBOE.US	Cboe Global Markets Inc	20260306	299.3	301.97	296.36	301.27	759100	301.27	up	down	incorrect
CBRL.US	Cracker Barrel Old Country Store Inc	20260306	30.12	30.92	29.28	29.44	1600200	29.44	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20260306	50.29	50.62	49.35	50.36	1233900	50.36	up	down	incorrect
CCAP.US	Crescent Capital BDC Inc	20260306	13.17	13.2	12.86	12.98	220371	12.98	down	down	correct
CCB.US	Coastal Financial Corporation	20260306	76.37	78.675	74.41	78.54	163655	78.54	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260306	41.64	42.8	40.9002	42.76	105750	42.49	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260306	2.95	3.12	2.851	3.04	1845200	3.04	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260306	22.01	22.275	21.84	21.98	83500	21.7844	down	down	correct
CCEL.US	Cryo	20260306	3.21	3.24	3.21	3.24	12300	3.24	up	up	correct
CCEP.US	Coca	20260306	101.36	101.39	99.69	100.22	1649300	100.22	down	down	correct
CCLFX.US	CCLFX	20260306	10.51	10.51	10.51	10.51	0	10.51
CCNE.US	CNB Financial Corporation	20260306	27.25	28.245	26.8501	27.48	125384	27.48	up	up	correct
CCNEP.US	CNB Financial Corporation	20260306	25.193	25.193	25.193	25.193	0	25.193
CCOI.US	Cogent Communications Holdings Inc	20260306	22.43	23.5	21.91	23.07	932400	23.07	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260306	9.88	10.18	9.63	9.82	1074816	9.82	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260306	31.22	31.22	30.12	30.55	95357	30.55	down	down	correct
CD.US	Chindata Group Holdings Limited	20260306	5.88	6.14	5.56	5.62	137000	5.62	down	down	correct
CDLX.US	Cardlytics Inc	20260306	0.786	0.8105	0.77	0.78	764186	0.78	down	down	correct
CDNA.US	CareDx Inc	20260306	18.43	18.515	17.76	17.89	433669	17.89	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260306	294.95	302.02	294.27	296.94	2605800	296.94	up	up	correct
CDW.US	CDW Corporation	20260306	122.13	124.98	120.8	123.42	1387700	123.42	up	up	correct
CDXS.US	Codexis Inc	20260306	1.23	1.26	1.15	1.23	1779795	1.23
CDZI.US	Cadiz Inc	20260306	5.27	5.47	5.2521	5.32	454035	5.32	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260306	19.6	19.6	19.49	19.5	6100	19.5	down	up	incorrect
CEDAX.US	CEDAX	20260306	21.5	21.5	21.5	21.5	0	21.5
CEDIX.US	Destra International & Event	20260306	21.53	21.53	21.53	21.53	0	21.53
CEDTX.US	CEDTX	20260306	21.34	21.34	21.34	21.34	0	21.34
CELC.US	Celcuity Inc	20260306	110.8	117	110	115	799100	115	up	up	correct
CELH.US	Celsius Holdings Inc	20260306	43.11	44.13	41.86	42.92	7822500	42.92	down	down	correct
CELU.US	Celularity Inc	20260306	1.18	1.31	1.18	1.21	16222	1.21	up	up	correct
CELUW.US	Celularity Inc	20260306	0.0084	0.0084	0.0084	0.0084	0	0.0084
CENQW.US	CENAQ Energy Corp. Warrant	20260306	0.035	0.0371	0.0349	0.0371	112635	0.0371	up	up	correct
CENT.US	Central Garden & Pet Company	20260306	37.08	37.33	36.54	37.28	62398	37.28	up	up	correct
CENTA.US	Central Garden & Pet Company	20260306	32.47	32.59	31.91	32.56	235586	32.56	up	up	correct
CENX.US	Century Aluminum Company	20260306	51.99	54.83	51.1	53.69	2692000	53.69	up	up	correct
CERS.US	Cerus Corporation	20260306	2.15	2.15	1.93	1.93	2347419	1.93	down	down	correct
CERT.US	Certara Inc	20260306	6.915	7.19	6.835	7.06	2441234	7.06	up	up	correct
CETX.US	Cemtrex Inc	20260306	1.03	1.05	0.931	0.931	1345100	0.931	down	up	incorrect
CEVA.US	CEVA Inc	20260306	18.82	19.56	18.81	19.13	422161	19.13	up	up	correct
CFBK.US	CF Bankshares Inc	20260306	29.13	29.59	28.9	29.28	85600	29.28	up	up	correct
CFFI.US	C&F Financial Corporation	20260306	71.44	72.88	71.44	72.85	3533	72.3589	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260306	6.91	7.005	6.75	6.98	1078230	6.98	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20260306	30.77	30.79	30.75	30.77	4827500	30.77
CG.US	The Carlyle Group Inc	20260306	50.14	50.37	48.25	48.9	4307500	48.9	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260306	17.55	17.62	17.47	17.55	23700	17.55
CGBD.US	TCG BDC Inc	20260306	11.26	11.26	11.01	11.02	619815	11.02	down	down	correct
CGC.US	Canopy Growth Corporation	20260306	1.03	1.08	1.03	1.07	5733800	1.07	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260306	22.59	22.59	22.59	22.59	0	22.59
CGEM.US	Cullinan Oncology Inc	20260306	14.822	15.95	14.822	15.74	681213	15.74	up	up	correct
CGEN.US	Compugen Ltd	20260306	2	2.16	1.9969	2.08	190678	2.08	up	up	correct
CGNT.US	Cognyte Software Ltd	20260306	8.3	8.69	8.24	8.69	390811	8.69	up	up	correct
CGNX.US	Cognex Corporation	20260306	50	50.21	48.98	49.45	2262900	49.45	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260306	11.7	11.7	11.53	11.63	28200	11.5496	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260306	1.05	1.05	1	1.03	508795	1.03	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260306	11.65	11.65	11.29	11.55	72029	11.55	down	down	correct
CHCO.US	City Holding Company	20260306	117.51	118.36	116.01	117.99	195458	117.99	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260306	89.07	89.07	82.67	83.83	2327500	83.83	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260306	61.85	63.21	61.42	62.9	380100	62.9	up	up	correct
CHEK.US	Check	20260306	142	142	134	138	1758900	138	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260306	11.26	11.3	11.13	11.16	171700	11.0654	down	up	incorrect
CHKP.US	Check Point Software Technologies Ltd	20260306	164.48	166.31	162.46	165.22	993800	165.22	up	up	correct
CHMG.US	Chemung Financial Corporation	20260306	54.42	55.3	54	54.94	10236	54.94	up	up	correct
CHNR.US	China Natural Resources Inc	20260306	3.44	3.6	3.31	3.36	22067	3.36	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260306	1.75	1.835	1.7425	1.82	1641141	1.82	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260306	180.2	184	177.74	179.64	1723200	179.64	down	down	correct
CHSCL.US	CHS Inc	20260306	25.7	25.79	25.68	25.79	11800	25.79	up	up	correct
CHSCM.US	CHS Inc	20260306	25.17	25.24	25.04	25.11	8500	25.11	down	down	correct
CHSCN.US	CHS Inc	20260306	25.45	25.485	25.35	25.4	13800	25.4	down	down	correct
CHSCO.US	CHS Inc	20260306	26.31	26.38	26.25	26.38	8200	26.38	up	up	correct
CHSCP.US	CHS Inc	20260306	28.39	28.58	28.27	28.44	7600	28.44	up	up	correct
CHTR.US	Charter Communications Inc	20260306	228.87	234.55	227.5	232.24	1524600	232.24	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260306	7.64	7.77	7.55	7.57	119200	7.5198	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260306	11.72	11.79	11.52	11.55	262700	11.4494	down	down	correct
CIFR.US	Cipher Mining Inc	20260306	14.6	14.76	13.54	13.62	27525146	13.62	down	down	correct
CIGI.US	Colliers International Group Inc	20260306	117	117	114.34	116.05	354700	116.05	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260306	164.67	165.58	162.27	165.39	726200	165.39	up	up	correct
CIVB.US	Civista Bancshares Inc	20260306	22.45	22.75	22	22.58	67315	22.58	up	up	correct
CIZN.US	Citizens Holding Company	20260306	9.7	9.7	9.45	9.45	700	9.45	down	down	correct
CLAR.US	Clarus Corporation	20260306	3.06	3.085	2.91	2.99	552830	2.99	down	down	correct
CLBK.US	Columbia Financial Inc	20260306	17.9	18.085	17.67	18.06	320727	18.06	up	up	correct
CLBT.US	Cellebrite DI	20260306	14.99	15.465	14.75	15.3	1427300	15.3	up	down	incorrect
CLDX.US	Celldex Therapeutics Inc	20260306	28.81	29.83	28.62	29.43	672900	29.43	up	down	incorrect
CLFD.US	Clearfield Inc	20260306	30.1	30.835	29.885	30.01	110794	30.01	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260306	0.6471	0.73	0.606	0.606	12118	0.606	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260306	0.52	0.58	0.52	0.5355	193490	0.5355	up	up	correct
CLLS.US	Cellectis S.A	20260306	3.59	3.64	3.52	3.56	42635	3.56	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260306	30.48	31.41	30.02	30.4	2067800	30.4	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260306	2.32	2.41	2.305	2.38	1555515	2.38	up	up	correct
CLNN.US	Clene Inc	20260306	5.27	5.4899	5.145	5.355	41126	5.355	up	up	correct
CLOV.US	Clover Health Investments Corp	20260306	2.04	2.05	1.98	2	5864127	2	down	down	correct
CLPS.US	CLPS Incorporation	20260306	1.07	1.08	1.01	1.01	29659	1.01	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260306	9	10.5799	8.91	10	2125076	10	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260306	2.81	2.9	2.635	2.76	98161	2.76	down	up	incorrect
CLRO.US	ClearOne Inc	20260306	5.02	5.36	4.55	4.55	18224	4.55	down	down	correct
CLSK.US	CleanSpark Inc	20260306	9.645	9.71	9.12	9.21	16201800	9.21	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260306	16.41	16.41	16.41	16.41	735	16.41
CLVR.US	Clever Leaves Holdings Inc	20260306	0.0001	0.0001	0.0001	0.0001	25267	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260306	1.31	1.38	1.28	1.38	9981	1.38	up	up	correct
CMBM.US	Cambium Networks Corporation	20260306	1.24	1.2692	1.13	1.17	206615	1.17	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260306	17.72	18.1	16.74	16.77	545924	16.77	down	down	correct
CMCSA.US	Comcast Corporation	20260306	31.39	31.97	30.99	31.91	23119100	31.91	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260306	2.18	2.42	2.18	2.29	52300	2.29	up	down	incorrect
CME.US	CME Group Inc	20260306	315.9	320.29	314.16	317.1	1846300	309.6965	up	up	correct
CMLS.US	Cumulus Media Inc	20260306	0.0068	0.0068	0.0044	0.0066	936338	0.0066	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260306	1.91	1.91	1.77	1.88	51600	1.88	down	down	correct
CMPR.US	Cimpress plc	20260306	70.71	71.71	68.855	71.69	111434	71.69	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20260306	6.87	6.87	6.47	6.58	2871552	6.58	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260306	5.41	5.53	5.29	5.51	1845393	5.51	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20260306	5.16	5.24	5	5.01	205267	5.01	down	down	correct
CNDT.US	Conduent Incorporated	20260306	1.42	1.445	1.37	1.39	1424799	1.39	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20260306	0.69	0.81	0.69	0.71	16200	0.71	up	up	correct
CNEY.US	CN Energy Group. Inc	20260306	1.025	1.03	0.8501	0.8951	201909	0.8951	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260306	25.21	25.71	24.78	25.64	344400	25.64	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260306	24.59	24.7	24.5	24.55	27900	24.55	down	down	correct
CNRLX.US	CNRLX	20260306	16.57	16.57	16.57	16.57	0	16.57
CNROX.US	CNROX	20260306	4.83	4.83	4.83	4.83	0	4.83
CNSP.US	CNS Pharmaceuticals Inc	20260306	2.91	3.15	2.88	2.94	22700	2.94	up	down	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260306	25.79	26.07	25.363	25.95	1039200	25.95	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260306	2.47	2.58	2.46	2.48	99797	2.48	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260306	2.77	3.3	2.7	3.12	2457639	3.12	up	up	correct
CNTY.US	Century Casinos Inc	20260306	1.56	1.56	1.41	1.44	74080	1.44	down	down	correct
CNXC.US	Concentrix Corporation	20260306	34.02	35.28	33.01	35.16	801800	35.16	up	up	correct
CNXN.US	PC Connection Inc	20260306	60.51	61.15	60.39	60.69	86741	60.69	up	down	incorrect
COCO.US	The Vita Coco Company Inc. Common Stock	20260306	51.9	52.82	51.08	51.72	818300	51.72	down	up	incorrect
COCP.US	Cocrystal Pharma Inc	20260306	0.99	1.04	0.9863	1.01	17823	1.01	up	down	incorrect
CODA.US	Coda Octopus Group Inc	20260306	14	14.98	13.81	14.4	211806	14.4	up	up	correct
CODX.US	Co	20260306	2.05	2.33	2.05	2.11	2110	2.11	up	down	incorrect
COF.US	PN	20260306	16.5	16.5293	16.38	16.45	1	16.45	down	up	incorrect
COFS.US	ChoiceOne Financial Services Inc	20260306	28.01	28.34	27.2	28.28	117507	27.9841	up	up	correct
COGT.US	Cogent Biosciences Inc	20260306	36.51	37.56	35.5301	37.08	2998635	37.08	up	up	correct
COHR.US	Coherent Inc	20260306	239.45	257.56	230.1	235.72	8055900	235.72	down	down	correct
COHU.US	Cohu Inc	20260306	27.51	28.32	27.14	27.66	714100	27.66	up	up	correct
COIN.US	Coinbase Global Inc	20260306	197.76	202.74	194.66	197.22	11504900	197.22	down	down	correct
COKE.US	Coca	20260306	203.01	204.78	200.11	204.39	359800	204.39	up	down	incorrect
COLB.US	Columbia Banking System Inc	20260306	27.32	27.52	26.42	27.3	2471200	27.3	down	up	incorrect
COLL.US	Collegium Pharmaceutical Inc	20260306	36.61	37.39	36.25	37.29	1009149	37.29	up	up	correct
COLM.US	Columbia Sportswear Company	20260306	59.28	59.92	57.77	58.32	445700	58.02	down	down	correct
COMS.US	COMSovereign Holding Corp	20260306	0.0016	0.0016	0.0016	0.0016	0	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260306	0.0002	0.0002	0.0002	0.0002	4548	0.0002
CONX.US	CONX Corp	20260306	11.37	11.91	11.03	11.3	79300	11.3	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260306	33.26	34.18	32.99	33.87	1230000	33.87	up	up	correct
COST.US	Costco Wholesale Corporation	20260306	967.01	1002.5	960.46	998.1	2708900	998.1	up	down	incorrect
CPHC.US	Canterbury Park Holding Corporation	20260306	15.3001	15.37	15.3	15.3476	2089	15.3476	up	down	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20260306	3.49	3.59	3.37	3.5	52104	3.5	up	down	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260306	0.338	0.349	0.33	0.34	45000	0.34	up	up	correct
CPRDX.US	CPRDX	20260306	11.32	11.32	11.32	11.32	0	11.32
CPREX.US	CPREX	20260306	11.32	11.32	11.32	11.32	0	11.32
CPRSX.US	CPRSX	20260306	11.31	11.31	11.31	11.31	0	11.31
CPRT.US	Copart Inc	20260306	37.69	37.83	36.86	37.74	10113800	37.74	up	up	correct
CPRTX.US	CPRTX	20260306	11.31	11.31	11.31	11.31	0	11.31
CPRX.US	Catalyst Pharmaceuticals Inc	20260306	24	24.25	23.63	24.24	654500	24.24	up	up	correct
CPSH.US	CPS Technologies Corporation	20260306	3.87	4.09	3.76	3.81	181362	3.81	down	up	incorrect
CPSS.US	Consumer Portfolio Services Inc	20260306	8.01	8.033	7.96	8	10922	8	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260306	14.7	14.772	14.53	14.55	47600	14.4094	down	down	correct
CRAI.US	CRA International Inc	20260306	182.96	184.47	175.35	177.47	168400	176.8858	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260306	7.88	8.26	7.865	8.01	164997	8.01	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260306	1.66	1.83	1.66	1.82	1294543	1.82	up	up	correct
CRCT.US	Cricut Inc	20260306	4.1	4.155	4.02	4.05	765247	4.05	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260306	1.85	1.93	1.82	1.88	428500	1.88	up	up	correct
CRDFX.US	CRDFX	20260306	22.59	22.59	22.59	22.59	0	22.59
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260306	22.59	22.59	22.59	22.59	0	22.59
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260306	0.9999	1.001	0.9668	0.9708	581510	0.9708	down	down	correct
CRDLX.US	CRDLX	20260306	22.58	22.58	22.58	22.58	0	22.58
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260306	22.59	22.59	22.59	22.59	0	22.59
CREDX.US	CREDX	20260306	8.06	8.06	8.06	8.06	0	8.06
CREG.US	China Recycling Energy Corporation	20260306	1.2282	1.2282	1.115	1.15	32279	1.15	down	up	incorrect
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20260306	0.0121	0.0121	0.0121	0.0121	103766	0.0121
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260306	10.7	10.9099	10.5	10.78	197574	10.78	up	up	correct
CREX.US	Creative Realities Inc	20260306	3.66	3.7023	3.5689	3.63	25804	3.63	down	down	correct
CRIS.US	Curis Inc	20260306	1	1.02	0.99	0.99	30741	0.99	down	up	incorrect
CRKN.US	Crown ElectroKinetics Corp	20260306	0.049	0.049	0.049	0.049	0	0.049
CRMD.US	CorMedix Inc	20260306	6.31	6.46	6.125	6.46	2566023	6.46	up	up	correct
CRMT.US	America's Car	20260306	18.55	18.55	17.32	18.32	165789	18.32	down	down	correct
CRNC.US	Cerence Inc	20260306	7.48	7.66	7.3	7.33	696400	7.33	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20260306	2.26	2.2914	2.235	2.24	239007	2.24	down	up	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20260306	38.02	39.905	37.62	38.23	1417900	38.23	up	up	correct
CRON.US	Cronos Group Inc	20260306	2.55	2.59	2.5	2.57	1561212	2.57	up	up	correct
CROX.US	Crocs Inc	20260306	83.05	86.17	82.36	86	1567500	86	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260306	55.108	57.043	54.8	56.5	1167900	56.5	up	up	correct
CRSR.US	Corsair Gaming Inc	20260306	6.08	6.14	5.855	5.95	1379119	5.95	down	down	correct
CRTD.US	Creatd Inc	20260306	10	10	10	10	0	10
CRTO.US	Criteo S.A	20260306	19.03	19.79	18.6	19.74	3064716	19.74	up	up	correct
CRUS.US	Cirrus Logic Inc	20260306	131.38	132.63	129.68	130.37	562800	130.37	down	up	incorrect
CRVL.US	CorVel Corporation	20260306	54.11	55.01	53.7	54.96	167837	54.96	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260306	15.94	16.14	15.38	15.795	1403200	15.795	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260306	425.96	433.71	420.23	428.99	4604200	428.99	up	up	correct
CRWS.US	Crown Crafts Inc	20260306	2.95	2.96	2.86	2.86	11111	2.7803	down	down	correct
CSBR.US	Champions Oncology Inc	20260306	5.89	5.89	5.71	5.87	3276	5.87	down	down	correct
CSCO.US	Cisco Systems Inc	20260306	78.52	79.52	78.35	78.64	20621200	78.64	up	up	correct
CSGP.US	CoStar Group Inc	20260306	48.36	48.74	47.64	48.38	3959600	48.38	up	up	correct
CSGS.US	CSG Systems International Inc	20260306	79.84	79.98	79.79	79.9	367500	79.9	up	up	correct
CSIQ.US	Canadian Solar Inc	20260306	16.27	16.58	15.93	16	1759500	16	down	down	correct
CSPI.US	CSP Inc	20260306	8.7	8.84	8.69	8.71	23200	8.71	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260306	18.52	18.52	18.28	18.34	324464	18.2145	down	down	correct
CSTE.US	Caesarstone Ltd	20260306	0.849	0.849	0.79	0.8017	546165	0.8017	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20260306	27.23	27.8	27.07	27.12	318333	27.12	down	up	incorrect
CSWC.US	Capital Southwest Corporation	20260306	22.29	22.3446	22.04	22.18	421419	21.9212	down	down	correct
CSX.US	CSX Corporation	20260306	40.45	40.56	39.75	39.95	14453500	39.95	down	down	correct
CTAS.US	Cintas Corporation	20260306	204.94	206.53	200.77	203.61	2396000	203.61	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260306	58.79	59.72	58.12	59.72	88814	59.1838	up	down	incorrect
CTKB.US	Cytek Biosciences Inc. Common Stock	20260306	4.27	4.32	4.165	4.22	731033	4.22	down	down	correct
CTLP.US	Cantaloupe Inc	20260306	10.26	10.37	10.1	10.27	1468053	10.27	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260306	4.64	4.75	4.57	4.68	3022854	4.68	up	up	correct
CTRE.US	CareTrust REIT Inc	20260306	39.07	39.96	39.07	39.94	1682977	39.94	up	up	correct
CTRM.US	Castor Maritime Inc	20260306	2.17	2.22	2.15	2.19	54226	2.19	up	up	correct
CTRN.US	Citi Trends Inc	20260306	46.59	48.03	45.28	46.61	120673	46.61	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260306	65.11	66.39	64.55	66.26	4674000	66.26	up	up	correct
CTSO.US	Cytosorbents Corporation	20260306	0.805	0.816	0.77	0.798	86740	0.798	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260306	0.95	0.9599	0.7821	0.8351	941597	0.8351	down	down	correct
CUE.US	Cue Biopharma Inc	20260306	0.3012	0.3047	0.2863	0.2998	601305	0.2998	down	down	correct
CUEN.US	Cuentas Inc	20260306	0.19	0.19	0.19	0.19	161	0.19
CULL.US	Cullman Bancorp Inc. Common Stock	20260306	13	13.1	13	13.1	1800	13.1	up	up	correct
CURI.US	CuriosityStream Inc	20260306	3.21	3.34	3.21	3.32	308808	3.32	up	down	incorrect
CVBF.US	CVB Financial Corp	20260306	18.75	18.93	18.41	18.91	1213500	18.91	up	up	correct
CVCO.US	Cavco Industries Inc	20260306	548.75	552.54	535.92	536.49	160200	536.49	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260306	1.54	1.54	1.46	1.525	131806	1.525	down	down	correct
CVGW.US	Calavo Growers Inc	20260306	25.66	25.95	25.435	25.88	106491	25.88	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260306	28	28	26.17	26.31	210215	26.31	down	down	correct
CVLT.US	Commvault Systems Inc	20260306	87.22	87.88	85	87.04	821800	87.04	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260306	8.19	8.41	8.05	8.25	195589	8.25	up	up	correct
CVV.US	CVD Equipment Corporation	20260306	3.81	3.9099	3.625	3.7	46489	3.7	down	up	incorrect
CWBC.US	Community West Bancshares	20260306	22.68	22.99	22.5	22.84	133200	22.84	up	down	incorrect
CWCO.US	Consolidated Water Co. Ltd	20260306	36	36.5	34.89	35.29	119138	35.29	down	down	correct
CWST.US	Casella Waste Systems Inc	20260306	95.98	97	93.56	94.03	727200	94.03	down	down	correct
CXDO.US	Crexendo Inc	20260306	6.79	7.18	6.64	7.06	340034	7.06	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20260306	1.32	1.44	1.31	1.41	26200	1.41	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260306	0.0001	0.0001	0.0001	0.0001	300	0.0001
CYRX.US	Cryoport Inc	20260306	8.26	8.45	8.04	8.09	622300	8.09	down	up	incorrect
CYTK.US	Cytokinetics Incorporated	20260306	61.38	61.38	59.63	60.41	1802600	60.41	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260306	22.04	22.5	21.735	22.3	64769	22.3	up	up	correct
CZR.US	Caesars Entertainment Inc	20260306	26.28	26.6	25.2	26.4	5012400	26.4	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260306	17.51	17.73	17.3	17.7	42723	17.7	up	up	correct
DAKT.US	Daktronics Inc	20260306	22.18	22.26	21.615	21.95	681346	21.95	down	down	correct
DARE.US	Daré Bioscience Inc	20260306	1.58	1.58	1.52	1.53	57324	1.53	down	up	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260306	21.125	21.23	21.08	21.2	78373820	21.2	up	up	correct
DBGI.US	Digital Brands Group Inc	20260306	3.41	3.49	3.15	3.18	407900	3.18	down	down	correct
DBVT.US	DBV Technologies S.A	20260306	21.47	22.75	21.42	21.87	357965	21.87	up	down	incorrect
DBX.US	Dropbox Inc	20260306	26.34	26.805	25.99	26.79	3483000	26.79	up	up	correct
DCBO.US	Docebo Inc	20260306	18.7	19.6	18.7	19.44	407681	19.44	up	up	correct
DCGO.US	DocGo Inc	20260306	0.689	0.7025	0.661	0.6719	641683	0.6719	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260306	31.46	32.39	30.83	31.96	238400	31.96	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260306	19.15	19.42	19.15	19.28	3700	19.28	up	up	correct
DCTH.US	Delcath Systems Inc	20260306	8.9	9.12	8.9	9.08	386600	9.08	up	up	correct
DDOG.US	Datadog Inc	20260306	120.27	126.17	120.27	125.75	4045900	125.75	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20260306	16.89	16.925	16.35	16.4	673168	16.4	down	down	correct
DGICA.US	Donegal Group Inc	20260306	17.34	17.53	17.02	17.52	94411	17.52	up	up	correct
DGICB.US	Donegal Group Inc	20260306	16.16	16.16	15.43	15.43	648	15.43	down	down	correct
DGII.US	Digi International Inc	20260306	48.78	49.148	48.005	48.84	225815	48.84	up	down	incorrect
DGLY.US	Digital Ally Inc	20260306	1.01	1.0299	0.89	0.955	124857	0.955	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260306	1.18	1.2052	1.14	1.18	252425	1.18
DHC.US	Diversified Healthcare Trust	20260306	7.15	7.17	6.745	6.93	1425337	6.93	down	down	correct
DHCNI.US	DHCNI	20260306	17.5	17.85	17.38	17.81	3140300	17.81	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260306	18.3	18.6	18.1	18.6	1579607	18.6	up	down	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20260306	171.84	172.75	171.54	172.54	55306	172.54	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260306	5.46	5.74	5.46	5.6	184019	5.6	up	up	correct
DIOD.US	Diodes Incorporated	20260306	62.24	62.87	61.16	61.89	414000	61.89	down	down	correct
DJCO.US	Daily Journal Corporation	20260306	498.45	515.96	495.44	511.36	78600	511.36	up	up	correct
DKNG.US	DraftKings Inc	20260306	24.975	25.258	24.51	25.15	12103800	25.15	up	down	incorrect
DLHC.US	DLH Holdings Corp	20260306	5.705	5.85	5.63	5.85	6403	5.85	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260306	11.54	11.72	11.34	11.61	802976	11.61	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260306	1.65	1.6502	1.62	1.63	14416	1.63	down	down	correct
DLTH.US	Duluth Holdings Inc	20260306	2.33	2.33	2.13	2.24	12345	2.24	down	down	correct
DLTR.US	Dollar Tree Inc	20260306	113.85	115.83	113.46	115.79	2181900	115.79	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260306	7.5	7.8	7.41	7.71	164423	7.71	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260306	27.44	27.49	26.7	26.88	262522	26.88	down	up	incorrect
DMRC.US	Digimarc Corporation	20260306	4.84	5.56	4.84	5.34	266329	5.34	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260306	19.46	19.76	19.045	19.69	1260900	19.69	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260306	3.54	3.5765	3.4401	3.51	1295127	3.51	down	down	correct
DOCU.US	DocuSign Inc	20260306	48.19	48.74	47.12	48.69	3392300	48.69	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260306	1.49	1.57	1.45	1.53	74948	1.53	up	up	correct
DOMO.US	Domo Inc	20260306	4.32	4.32	4.11	4.22	510686	4.22	down	down	correct
DORM.US	Dorman Products Inc	20260306	111.03	112.0399	107.365	109.33	287718	109.33	down	up	incorrect
DOX.US	Amdocs Limited	20260306	67.94	69.87	67.14	69.71	1317500	69.71	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260306	5.044	5.3	4.93	4.96	24200	4.96	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260306	6.56	7.3	6.41	6.61	3443809	6.61	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260306	19.06	19.175	18.45	19.11	19800	18.9251	up	up	correct
DRIO.US	DarioHealth Corp	20260306	9.52	9.79	9.31	9.7	17100	9.7	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260306	1.19	1.25	1.17	1.25	119400	1.25	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260306	0.0188	0.0188	0.0188	0.0188	0	0.0188
DRVN.US	Driven Brands Holdings Inc	20260306	10.73	10.755	10.3	10.48	2385455	10.48	down	down	correct
DSGN.US	Design Therapeutics Inc	20260306	9.86	10.15	9.85	10.05	165569	10.05	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260306	71.21	72.17	70.19	71.74	741600	71.74	up	up	correct
DSP.US	Viant Technology Inc	20260306	10.47	10.76	10.14	10.35	245619	10.35	down	down	correct
DSWL.US	Deswell Industries Inc	20260306	3.3	3.475	3.3	3.32	13514	3.32	up	up	correct
DTIL.US	Precision BioSciences Inc	20260306	4.49	4.61	4.3801	4.61	82640	4.61	up	up	correct
DTSS.US	Datasea Inc	20260306	0.8901	0.9399	0.86	0.88	13819	0.88	down	down	correct
DTST.US	Data Storage Corporation	20260306	3.93	4.1	3.93	3.99	13500	3.99	up	up	correct
DTSTW.US	Data Storage Corporation	20260306	0.054	0.0697	0.054	0.0696	10466	0.0696	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260306	1.09	1.1	1.06	1.09	28500	1.09
DUOL.US	Duolingo Inc. Class A Common Stock	20260306	100.17	102.105	98.925	101.92	2011500	101.92	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20260306	7.28	7.59	7.23	7.52	1024414	7.52	up	up	correct
DWSN.US	Dawson Geophysical Company	20260306	3.42	3.75	3.39	3.65	157800	3.65	up	down	incorrect
DXCM.US	DexCom Inc	20260306	69.72	69.86	67.64	68.1	3930500	68.1	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20260306	0.521	0.5376	0.4763	0.489	156941	0.489	down	down	correct
DXPE.US	DXP Enterprises Inc	20260306	135.02	138.51	130.92	135.34	120400	135.34	up	down	incorrect
DXYN.US	The Dixie Group Inc	20260306	0.4401	0.469	0.4303	0.4634	9006	0.4634	up	up	correct
DYAI.US	Dyadic International Inc	20260306	0.8499	0.8499	0.7523	0.7676	44806	0.7676	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260306	14.75	15.36	14.46	14.86	2592800	14.86	up	up	correct
DYNT.US	Dynatronics Corporation	20260306	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260306	198.16	198.8	197.47	198	4947000	198	down	up	incorrect
EBAY.US	eBay Inc	20260306	92.73	93.72	90.83	92.71	4137300	92.71	down	down	correct
EBC.US	Eastern Bankshares Inc	20260306	18.7	19.055	18.43	18.99	1910300	18.99	up	up	correct
EBET.US	Esports Technologies Inc	20260306	0.0002	0.0002	0.0002	0.0002	501	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260306	21.38	21.73	20.75	21.395	56807	21.395	up	up	correct
EBON.US	Ebang International Holdings Inc	20260306	2.56	2.59	2.4	2.4	8300	2.4	down	down	correct
ECOR.US	electroCore Inc	20260306	7.31	7.405	6.8	6.85	47200	6.85	down	down	correct
ECPG.US	Encore Capital Group Inc	20260306	71.46	71.46	69.16	70.68	323702	70.68	down	down	correct
EDAP.US	EDAP TMS S.A	20260306	4.26	4.39	3.99	4.13	7434	4.13	down	up	incorrect
EDIT.US	Editas Medicine Inc	20260306	1.88	2.04	1.82	2	2269722	2	up	up	correct
EDRY.US	EuroDry Ltd	20260306	17.025	21.04	17.025	20.2	72465	20.2	up	up	correct
EDSA.US	Edesa Biotech Inc	20260306	3.64	7.43	3.55	6.52	32193700	6.52	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260306	0.882	0.882	0.868	0.871	4836	0.871	down	down	correct
EDUC.US	Educational Development Corporation	20260306	1.37	1.37	1.29	1.33	118800	1.33	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260306	73.5	73.88	72.3	73.33	378300	73.33	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260306	2.2901	2.3256	2.24	2.3	10194	2.3	up	down	incorrect
EFOI.US	Energy Focus Inc	20260306	1.96	2.16	1.9	1.965	34096	1.965	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260306	54.53	55.64	53.47	54.57	240097	54.2359	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20260306	0.0002	0.0002	0.0002	0.0002	331	0.0002
EGAN.US	eGain Corporation	20260306	9.17	9.79	9.11	9.58	435059	9.58	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260306	24.98	25.34	24.22	25.28	343700	25.28	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260306	28.538	28.538	28.538	28.538	100	28.538
EGRX.US	Eagle Pharmaceuticals Inc	20260306	0.15	0.15	0.15	0.15	0	0.15
EH.US	EHang Holdings Limited	20260306	11.27	11.8	11.265	11.51	430506	11.51	up	down	incorrect
EHTH.US	eHealth Inc	20260306	1.63	1.64	1.515	1.64	734459	1.64	up	up	correct
EIOAX.US	EIOAX	20260306	8.38	8.38	8.38	8.38	0	8.38
EIOMX.US	EIOMX	20260306	8.25	8.25	8.25	8.25	0	8.25
EJH.US	E	20260306	0.8903	0.96	0.88	0.9049	1396470	0.9049	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20260306	10.74	12.47	10.61	11.38	139758	11.38	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260306	2.6	2.795	2.52	2.78	2145800	2.78	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260306	0.0001	0.0001	0.0001	0.0001	343	0.0001
ELSE.US	Electro	20260306	4.2836	4.2836	4.2836	4.2836	907	4.2836
ELTK.US	Eltek Ltd	20260306	8.7	9.2	8.7	9.2	7700	9.2	up	up	correct
ELYS.US	Elys Game Technology Corp	20260306	0.0001	0.0001	0.0001	0.0001	501	0.0001
EM.US	Smart Share Global Limited	20260306	1.13	1.15	1.13	1.13	27295	1.13
EML.US	The Eastern Company	20260306	17.66	18.62	17.66	18.54	30739	18.54	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260306	1.11	1.175	1.1	1.14	195200	1.14	up	up	correct
ENPH.US	Enphase Energy Inc	20260306	40.06	41.39	39.51	40.23	5982800	40.23	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260306	0.513	0.55	0.49	0.547	709500	0.547	up	up	correct
ENSG.US	The Ensign Group Inc	20260306	205.58	207.61	201.19	207.23	231500	207.23	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20260306	13.56	13.99	13.17	13.54	144093	13.54	down	down	correct
ENTG.US	Entegris Inc	20260306	119.94	120.53	112.26	112.44	3102100	112.44	down	down	correct
ENTX.US	Entera Bio Ltd	20260306	1.21	1.33	1.2	1.25	100575	1.25	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260306	2	2.0015	1.9	1.945	41157	1.945	down	down	correct
ENVX.US	Enovix Corporation	20260306	4.92	5.128	4.84	4.85	7165500	4.85	down	down	correct
EOLS.US	Evolus Inc	20260306	5.68	5.68	5.17	5.53	1726764	5.53	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20260306	6.52	6.73	6.09	6.13	19753300	6.13	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260306	5.69	5.74	5.5876	5.7	280343	5.6375	up	up	correct
EQ.US	Equillium Inc	20260306	1.73	1.845	1.73	1.77	232906	1.77	up	up	correct
EQBK.US	Equity Bancshares Inc	20260306	44.97	44.97	43.53	44.57	108600	44.57	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260306	945.07	956.63	933.96	937.2	688400	937.2	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260306	15.58	15.97	14.97	15.47	5052100	15.47	down	up	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260306	11.02	11.2	11.02	11.13	7018300	11.13	up	up	correct
ERIE.US	Erie Indemnity Company	20260306	268.03	270.94	259.8	259.85	282300	259.85	down	down	correct
ERII.US	Energy Recovery Inc	20260306	10.67	10.81	10.3778	10.61	905456	10.61	down	down	correct
ESCA.US	Escalade Incorporated	20260306	14.5	15.14	14.5	15	53715	15	up	up	correct
ESEA.US	Euroseas Ltd	20260306	67.78	68.635	64.1	64.76	112951	64.0199	down	down	correct
ESLT.US	Elbit Systems Ltd	20260306	888.1	960	886.11	936.14	416600	936.14	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20260306	2.72	2.77	2.64	2.72	6374027	2.72
ESQ.US	Esquire Financial Holdings Inc	20260306	99.24	99.84	97.6	99.33	54342	99.33	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260306	26.2	26.2	26.124	26.124	500	26.124	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260306	70.02	70.99	68.21	70.41	452600	70.41	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260306	16.92	17.25	16.62	16.8	228780	16.8	down	down	correct
ETSY.US	Etsy Inc	20260306	55.43	56.57	54.34	56.4	3669904	56.4	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260306	11.87	12.5	11.79	12.26	132702	12.26	up	down	incorrect
EVER.US	EverQuote Inc	20260306	16.89	17.14	16.5	16.85	635800	16.85	down	down	correct
EVFM.US	Evofem Biosciences Inc	20260306	0.009	0.009	0.008	0.009	266500	0.009
EVGN.US	Evogene Ltd	20260306	0.7861	0.7861	0.7529	0.7677	40216	0.7677	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260306	2.21	2.2499	2.13	2.21	8031824	2.21
EVGOW.US	EVgo Equity Warrants	20260306	0.03	0.032	0.028	0.028	31100	0.028	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260306	0.0005	0.0005	0.0005	0.0005	133	0.0005
EVLV.US	Newhold Investment Corp	20260306	5.11	5.175	5.03	5.08	2569232	5.08	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260306	0.0883	0.0883	0.0503	0.0503	4450	0.0503	down	down	correct
EVOL.US	Evolving Systems Inc	20260306	0.45	0.45	0.45	0.45	0	0.45
EWBC.US	East West Bancorp Inc	20260306	106.87	106.87	104.92	106.32	1157300	106.32	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260306	5.74	5.76	5.73	5.74	566422	5.74
EWTX.US	Edgewise Therapeutics Inc	20260306	28.08	28.08	26.824	27.82	1170100	27.82	down	down	correct
EXAS.US	Exact Sciences Corporation	20260306	103.35	103.52	103.26	103.5	2057200	103.5	up	up	correct
EXC.US	Exelon Corporation	20260306	48.5	49.47	48.33	49.36	12402800	49.36	up	up	correct
EXEL.US	Exelixis Inc	20260306	40.54	41.62	40.24	41.55	2713200	41.55	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260306	0.955	0.98	0.94	0.9622	1141197	0.9622	up	up	correct
EXLS.US	ExlService Holdings Inc	20260306	32.24	32.68	31.82	32.51	1432000	32.51	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260306	144.03	146.88	143.31	146.86	1790000	146.86	up	up	correct
EXPE.US	Expedia Group Inc	20260306	243.11	251.92	238.18	249.62	3619300	249.62	up	up	correct
EXPI.US	eXp World Holdings Inc	20260306	6.65	6.69	6.45	6.49	1032800	6.44	down	down	correct
EXPO.US	Exponent Inc	20260306	72.61	72.61	70.59	71.9	383600	71.9	down	down	correct
EXTR.US	Extreme Networks Inc	20260306	14.06	14.275	13.71	13.98	1546404	13.98	down	down	correct
EYE.US	National Vision Holdings Inc	20260306	28.77	29.8	27.86	27.9	1703900	27.9	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260306	35.5937	35.5937	35.5937	35.5937	92	35.5937
EYPT.US	EyePoint Pharmaceuticals Inc	20260306	15.15	16.17	15.01	15.75	1893600	15.75	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260306	1.485	1.49	1.45	1.48	2300	1.48	down	down	correct
EZPW.US	EZCORP Inc	20260306	24.65	25.57	24.38	25.33	1111000	25.33	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260306	12.37	12.46	11.95	12.06	1712927	12.06	down	down	correct
FAMI.US	Farmmi Inc	20260306	1.31	1.35	1.3	1.32	5200	1.32	up	up	correct
FANG.US	Diamondback Energy Inc	20260306	182.58	183.08	179.31	180.54	4917000	180.54	down	down	correct
FARM.US	Farmer Bros. Co	20260306	1.23	1.255	1.23	1.25	491865	1.25	up	up	correct
FAST.US	Fastenal Company	20260306	46.45	46.73	45.94	46.46	8186600	46.46	up	down	incorrect
FATBB.US	FAT Brands Inc. Class B Common Stock	20260306	1.69	1.85	1.69	1.73	4108	1.73	up	up	correct
FATBP.US	FAT Brands Inc	20260306	0.0876	0.1399	0.0701	0.1399	6092	0.1399	up	down	incorrect
FATE.US	Fate Therapeutics Inc	20260306	1.34	1.37	1.2601	1.33	1762722	1.33	down	down	correct
FB.US	Meta Platforms Inc.	20260306	42.419	42.419	42.419	42.419	100	42.419
FBIO.US	Fortress Biotech Inc	20260306	3.05	3.47	3.02	3.34	706500	3.34	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260306	13.7	14	13.69	13.97	13300	13.97	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260306	52.6	53.4	51.8219	53.28	37973	53.28	up	up	correct
FBNC.US	First Bancorp	20260306	55.71	56.395	54.66	55.93	218030	55.93	up	up	correct
FBRT.US	PE	20260306	21.15	21.4	21.15	21.25	8371	21.25	up	up	correct
FBRX.US	Forte Biosciences Inc	20260306	30	31.22	28.5	28.76	256968	28.76	down	down	correct
FCAP.US	First Capital Inc	20260306	49.38	50.3	48.61	50.19	7005	49.8593	up	up	correct
FCBC.US	First Community Bankshares Inc	20260306	38.97	39.69	38.73	39.57	75469	39.57	up	up	correct
FCCO.US	First Community Corporation	20260306	28.38	28.6399	27.76	28.325	59543	28.325	down	down	correct
FCEL.US	FuelCell Energy Inc	20260306	7.98	8.14	7.57	7.6	1390700	7.6	down	down	correct
FCFS.US	FirstCash Inc	20260306	184.77	191.14	182	190.31	288300	190.31	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260306	1875.01	1916.6	1850	1892.4399	132900	1892.4399	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260306	21.53	21.61	21.47	21.61	8300	21.61	up	up	correct
FCREX.US	FCREX	20260306	11.89	11.89	11.89	11.89	0	11.89
FCRIX.US	FCRIX	20260306	11.93	11.93	11.93	11.93	0	11.93
FCRUX.US	FCRUX	20260306	11.87	11.87	11.87	11.87	0	11.87
FCUV.US	Focus Universal Inc. Common Stock	20260306	4.36	4.77	4.25	4.36	16400	4.36
FDBC.US	Fidelity D & D Bancorp Inc	20260306	43.07	43.9	42.5	43.56	8768	43.56	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260306	8.4	8.68	8.19	8.48	516915	8.48	up	up	correct
FDUS.US	Fidus Investment Corporation	20260306	18.3	18.3	18	18.01	219726	18.01	down	down	correct
FECAX.US	FECAX	20260306	22.2	22.2	22.2	22.2	0	22.2
FEIM.US	Frequency Electronics Inc	20260306	51.6	54	51.46	51.9	92675	51.9	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260306	96.04	98.1	94.86	95.74	250800	95.74	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260306	0.5	0.532	0.5	0.53	338500	0.53	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260306	7.8	8.05	7.51	7.7	141117	7.7	down	up	incorrect
FFBC.US	First Financial Bancorp	20260306	27.02	27.28	26.57	27.25	651268	27.25	up	up	correct
FFBW.US	FFBW Inc	20260306	14.64	14.701	14.64	14.65	2000	14.65	up	up	correct
FFIC.US	Flushing Financial Corporation	20260306	15.31	15.42	15.1	15.39	190178	15.1675	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260306	29.44	30.15	28.89	30.08	972000	29.887	up	up	correct
FFIV.US	F5 Networks Inc	20260306	277.05	286.79	275.86	286.22	582100	286.22	up	up	correct
FFWM.US	First Foundation Inc	20260306	5.74	5.88	5.65	5.84	563800	5.84	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260306	8.74	8.88	8.56	8.61	10667	8.61	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260306	17.94	18.03	17.92	17.94	800	17.94
FHB.US	First Hawaiian Inc	20260306	24.21	24.53	23.88	24.48	1178700	24.48	up	up	correct
FHN.US	PF	20260306	18.4	18.53	18.0101	18.53	94	18.53	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260306	5.45	5.83	5.44	5.78	161999	5.78	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260306	33.85	34.45	33.24	34.19	915100	34.19	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260306	16.31	16.31	15.915	16.24	26604	16.24	down	down	correct
FISI.US	Financial Institutions Inc	20260306	30.34	30.81	29.89	30.78	135870	30.4551	up	up	correct
FISV.US	Fiserv Inc	20260306	62.86	63.19	61.33	63.1	5585600	63.1	up	up	correct
FITB.US	Fifth Third Bancorp	20260306	47.64	47.8	46.41	47.3	8554900	47.3	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20260306	25.73	25.75	25.7	25.71	24400	25.71	down	down	correct
FITBO.US	Fifth Third Bancorp	20260306	19.65	19.67	19.55	19.6	29800	19.6	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20260306	24.3	24.56	24.05	24.05	61100	24.05	down	up	incorrect
FIVE.US	Five Below Inc	20260306	216.34	217.95	210.39	215.28	844000	215.28	down	down	correct
FIVN.US	Five9 Inc	20260306	18.06	18.32	17.595	18.09	2376800	18.09	up	up	correct
FIZZ.US	National Beverage Corp	20260306	35.24	35.7	34.8901	35.69	220545	35.69	up	up	correct
FKWL.US	Franklin Wireless Corp	20260306	3.83	3.83	3.77	3.8	6600	3.8	down	down	correct
FLEX.US	Flex Ltd	20260306	61.15	61.87	59.54	59.91	2982600	59.91	down	down	correct
FLGT.US	Fulgent Genetics Inc	20260306	14	14.99	14	14.63	741400	14.63	up	up	correct
FLL.US	Full House Resorts Inc	20260306	2.22	2.86	2.02	2.68	677985	2.68	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260306	15.47	16.19	14.77	14.78	2489900	14.78	down	down	correct
FLNT.US	Fluent Inc	20260306	3.27	3.7799	3.27	3.63	69423	3.63	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260306	1.42	1.44	1.31	1.37	171000	1.37	down	down	correct
FLWS.US	1	20260306	3.47	3.65	3.335	3.35	997039	3.35	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20260306	25.33	25.355	25.27	25.27	2900	25.27	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20260306	47.2	47.64	46.43	47.01	24872	47.01	down	down	correct
FLYW.US	Flywire Corporation	20260306	13.02	13.37	12.8701	13.28	2155566	13.28	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260306	24.68	25.33	23.97	25.33	54480	25.33	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260306	39.59	40.28	38.97	40.16	149269	40.16	up	up	correct
FMNB.US	Farmers National Banc Corp	20260306	12.61	12.6412	12.285	12.53	514394	12.53	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20260306	13.25	13.25	13.25	13.25	1	13.25
FNKO.US	Funko Inc	20260306	4.33	4.61	4.2909	4.58	956034	4.58	up	down	incorrect
FNLC.US	The First Bancorp Inc	20260306	27.37	27.755	27	27.73	32148	27.73	up	up	correct
FNWB.US	First Northwest Bancorp	20260306	9.25	9.3	9.08	9.18	31417	9.18	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260306	36.52	37.4	36.52	37.29	6298	37.29	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20260306	14.33	14.34	14.32	14.34	2992400	14.34	up	up	correct
FONR.US	FONAR Corporation	20260306	18.57	18.61	18.46	18.49	41100	18.49	down	down	correct
FORA.US	Forian Inc	20260306	2.08	2.085	2.06	2.08	13009	2.08
FORM.US	FormFactor Inc	20260306	82.44	88.27	82.35	85.01	1475200	85.01	up	up	correct
FORR.US	Forrester Research Inc	20260306	6.19	6.48	6.095	6.46	92091	6.46	up	up	correct
FOSL.US	Fossil Group Inc	20260306	4.34	4.34	3.96	4.04	709654	4.04	down	up	incorrect
FOX.US	Fox Corporation	20260306	53.18	54.48	52.46	54.31	1634100	54.31	up	up	correct
FOXA.US	Fox Corporation	20260306	58.11	60.01	57.545	59.78	4016800	59.78	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260306	16.87	17.095	16.27	16.31	964486	16.31	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260306	50.46	50.86	48.67	50.07	35900	50.07	down	down	correct
FRBA.US	First Bank	20260306	15.67	16.4	15.4	15.55	157669	15.55	down	up	incorrect
FRHC.US	Freedom Holding Corp	20260306	129.84	133.485	127.299	131.52	81500	131.52	up	down	incorrect
FRME.US	First Merchants Corporation	20260306	37.175	37.6	36.6	37.55	338381	37.55	up	down	incorrect
FROG.US	JFrog Ltd	20260306	40.96	42.47	39.76	40.59	3882200	40.59	down	up	incorrect
FROPX.US	FROPX	20260306	14.68	14.68	14.68	14.68	0	14.68
FRPH.US	FRP Holdings Inc	20260306	23.37	23.4	23.006	23.32	59289	23.32	down	down	correct
FRPT.US	Freshpet Inc	20260306	84.03	84.06	81.57	82.64	1572700	82.64	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260306	8.74	8.798	8.38	8.63	5081800	8.63	down	down	correct
FRST.US	Primis Financial Corp	20260306	12.84	13.025	12.66	12.99	122521	12.99	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260306	2.61	2.7629	2.59	2.67	16661	2.67	up	up	correct
FSBC.US	Five Star Bancorp	20260306	37.59	37.8	36.13	37.76	82778	37.76	up	up	correct
FSBW.US	FS Bancorp Inc	20260306	39.05	39.46	38.58	39.46	17361	39.46	up	down	incorrect
FSEA.US	First Seacoast Bancorp	20260306	12.91	12.91	12.91	12.91	400	12.91
FSLR.US	First Solar Inc	20260306	188.9	192.3	187.24	189.21	1801400	189.21	up	up	correct
FSTR.US	L.B. Foster Company	20260306	29.04	30.01	27.89	28.93	35615	28.93	down	down	correct
FSV.US	FirstService Corporation	20260306	148.61	149.615	146.29	148.81	243300	148.81	up	up	correct
FTCI.US	FTC Solar Inc	20260306	5.08	5.16	4.1501	4.16	510812	4.16	down	down	correct
FTDR.US	Frontdoor Inc	20260306	67.11	67.22	65.91	66.59	427500	66.59	down	down	correct
FTEK.US	Fuel Tech Inc	20260306	1.24	1.285	1.185	1.23	612336	1.23	down	up	incorrect
FTFT.US	Future FinTech Group Inc	20260306	1.41	1.45	1.41	1.45	1800	1.45	up	up	correct
FTHM.US	Fathom Holdings Inc	20260306	0.8634	0.9293	0.8634	0.87	66417	0.87	up	up	correct
FTNT.US	Fortinet Inc	20260306	83.99	84.48	82.9	83.67	5658000	83.67	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260306	8.68	8.7	8.67	8.695	73700	8.695	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260306	8.04	8.45	7.945	8.17	773100	8.17	up	down	incorrect
FULT.US	Fulton Financial Corporation	20260306	20.04	20.22	19.68	20.2	2233200	20.2	up	up	correct
FULTP.US	Fulton Financial Corporation	20260306	19.18	19.24	19.02	19.19	5900	19.19	up	up	correct
FUNC.US	First United Corporation	20260306	35.7	36.13	35.7	36.1	52569	36.1	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260306	9.7	9.74	9.68	9.73	36200	9.5957	up	up	correct
FUSB.US	First US Bancshares Inc	20260306	14.8	15.1	14.8	15.03	8907	14.9599	up	up	correct
FUTU.US	Futu Holdings Limited	20260306	143.64	145.25	140.61	143.46	1204200	143.46	down	down	correct
FVCB.US	FVCBankcorp Inc	20260306	14.8	15.07	14.6	14.97	61136	14.97	up	up	correct
FWONA.US	Formula One Group	20260306	77.56	78.62	75.27	77.43	141800	77.43	down	down	correct
FWONK.US	Formula One Group	20260306	83.45	85.16	81.275	83.77	3412600	83.77	up	up	correct
FWRD.US	Forward Air Corporation	20260306	22.98	23.02	21.42	21.94	1150300	21.94	down	up	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260306	12.97	13.16	12.47	12.93	3369793	12.93	down	down	correct
FXNC.US	First National Corporation	20260306	26.18	26.4	25.83	26.34	63107	26.34	up	up	correct
GABC.US	German American Bancorp Inc	20260306	39.74	40.11	39.42	40.11	155209	40.11	up	down	incorrect
GAIA.US	Gaia Inc	20260306	3.11	3.32	3.01	3.24	127615	3.24	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260306	13.65	13.65	13.46	13.5	277200	13.5	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260306	25.07	25.07	25.07	25.07	825	25.07
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260306	24	24.13	23.99	23.99	3000	23.99	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260306	3.02	3.16	3	3.1	350400	3.1	up	down	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260306	4.34	4.365	4.145	4.23	334398	4.23	down	up	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20260306	0.292	0.297	0.278	0.289	754000	0.289	down	up	incorrect
GANX.US	Gain Therapeutics Inc	20260306	2.48	3.0699	2.46	3.05	1530151	3.05	up	up	correct
GASS.US	StealthGas Inc	20260306	10.3	10.52	9.9	10.16	352012	10.16	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260306	42.97	43.72	42.1	43.56	1010100	43.56	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260306	12.27	12.32	12.12	12.12	1801100	11.7903	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20260306	28.12	28.54	28.07	28.5	2800	28.5	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260306	14.81	14.81	14.81	14.81	0	14.81
GCBC.US	Greene County Bancorp Inc	20260306	22.11	22.5575	22.05	22.42	11971	22.42	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260306	11.5	11.5	11.225	11.27	625827	11.27	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260306	22.82	22.82	22.82	22.82	0	22.82
GDEN.US	Golden Entertainment Inc	20260306	28.46	28.625	28.26	28.57	98672	28.57	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20260306	15.15	15.15	15.15	15.15	0	15.15
GDEVW.US	Nexters Inc. Warrant	20260306	0.015	0.015	0.015	0.015	0	0.015
GDRX.US	GoodRx Holdings Inc	20260306	2.23	2.32	2.15	2.28	2729730	2.28	up	up	correct
GDS.US	GDS Holdings Limited	20260306	37.525	41.92	36.475	40.87	3347000	40.87	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260306	6.5	6.945	6.4	6.645	2565964	6.645	up	up	correct
GECC.US	Great Elm Capital Corporation	20260306	5.88	5.9	5.67	5.7	75540	5.7	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260306	25.19	25.19	25.19	25.19	0	24.8243
GEG.US	Great Elm Group Inc	20260306	2.05	2.1	2.02	2.07	23000	2.07	up	up	correct
GENC.US	Gencor Industries Inc	20260306	15.5	15.55	15.25	15.47	25482	15.47	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20260306	9.86	10.5	9.59	10.13	150985	10.13	up	up	correct
GERN.US	Geron Corporation	20260306	1.4	1.6	1.4	1.53	18970900	1.53	up	up	correct
GEVO.US	Gevo Inc	20260306	1.875	2.25	1.875	2.14	15625520	2.14	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260306	0.609	0.62	0.59	0.607	440400	0.607	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260306	0.08	0.08	0.08	0.08	6186	0.08
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260306	47.35	47.87	46.28	46.88	2643100	46.88	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20260306	41.13	42.7	41.13	41.74	1632100	41.74	up	up	correct
GH.US	Guardant Health Inc	20260306	90.01	93	89	91.2	1272500	91.2	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260306	15.26	16.1	15.05	15.93	280249	15.93	up	up	correct
GIGGU.US	GigCapital4 Inc	20260306	11.3	11.3	11.3	11.3	0	11.3
GIGGW.US	GigCapital4 Inc	20260306	0.5	0.5	0.46	0.46	2149	0.46	down	down	correct
GIGM.US	GigaMedia Limited	20260306	1.58	1.58	1.53	1.55	17283	1.55	down	down	correct
GIII.US	G	20260306	29.43	29.76	28.85	29.44	395200	29.44	up	up	correct
GILD.US	Gilead Sciences Inc	20260306	143.56	144.65	142.77	143.93	4921200	143.1172	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260306	16.29	16.58	15.94	16.14	931900	16.14	down	up	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20260306	0.39	0.4	0.357	0.3691	99961	0.3691	down	up	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20260306	0.0401	0.0401	0.0401	0.0401	0	0.0401
GIREX.US	Griffin Institutional Access Real Estate	20260306	24.7	24.7	24.7	24.7	0	24.7
GLAD.US	Gladstone Capital Corporation	20260306	18.29	18.3	18.08	18.15	199900	18.15	down	down	correct
GLBE.US	Global	20260306	36.36	36.94	35.24	35.39	795400	35.39	down	down	correct
GLBS.US	Globus Maritime Limited	20260306	2.02	2.04	1.93	1.95	40700	1.95	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20260306	4.6	4.7	4.6	4.7	241	4.7	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260306	16.93	16.95	16.92	16.94	2839593	16.94	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260306	0.63	0.692	0.63	0.66	52029	0.66	up	up	correct
GLNG.US	Golar LNG Limited	20260306	46.23	47.48	45.75	47.08	3217100	46.83	up	up	correct
GLPG.US	Galapagos NV	20260306	32.66	33.055	32.54	32.92	130049	32.92	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260306	49.07	49.22	48.46	48.91	1819700	48.1211	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260306	14.09	14.195	13.89	14.15	84509	14.15	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260306	24.21	24.21	24.21	24.21	0	24.21
GLSI.US	Greenwich LifeSciences Inc	20260306	23.91	24.5215	22.64	23.09	210777	23.09	down	up	incorrect
GLTO.US	Galecto Inc	20260306	28.31	29.555	27.1	28.91	120076	28.91	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260306	17.17	18.23	17.14	17.8	864633	17.8	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260306	0.176	0.188	0.175	0.188	1700	0.188	up	down	incorrect
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260306	0.03	0.03	0.03	0.03	5000	0.03
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260306	23.59	23.59	23.59	23.59	0	23.59
GNLN.US	Greenlane Holdings Inc	20260306	0.774	0.8	0.73	0.794	144800	0.794	up	down	incorrect
GNPX.US	Genprex Inc	20260306	1.99	2.028	1.935	1.95	316400	1.95	down	down	correct
GNSS.US	Genasys Inc	20260306	1.82	1.845	1.775	1.78	184161	1.78	down	down	correct
GNTX.US	Gentex Corporation	20260306	22.32	22.35	21.81	22.08	1900700	22.08	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260306	6.4	6.65	6.3	6.59	11195600	6.59	up	up	correct
GOCO.US	GoHealth Inc	20260306	1.67	1.74	1.6	1.72	30708	1.72	up	up	correct
GOGO.US	Gogo Inc	20260306	5.3	5.39	5.195	5.23	2383383	5.23	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260306	12.44	12.49	12.34	12.36	352545	12.36	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260306	22.9	22.9	22.82	22.821	1700	22.821	down	down	correct
GOOG.US	Alphabet Inc	20260306	296.072	300.33	295.25	298.3	17598000	298.09	up	up	correct
GOOGL.US	Alphabet Inc	20260306	296.09	300.53	295.18	298.52	25576900	298.31	up	down	incorrect
GOSS.US	Gossamer Bio Inc	20260306	0.513	0.529	0.485	0.501	12042500	0.501	down	down	correct
GOVX.US	GeoVax Labs Inc	20260306	1.77	1.91	1.67	1.79	88400	1.79	up	up	correct
GP.US	GreenPower Motor Company Inc	20260306	1.08	1.08	1.03	1.056	13300	1.056	down	down	correct
GPRE.US	Green Plains Inc	20260306	15.28	16.19	14.84	15.83	1911860	15.83	up	up	correct
GPRO.US	GoPro Inc	20260306	0.88	0.935	0.76	0.76	26268000	0.76	down	down	correct
GRBK.US	Green Brick Partners Inc	20260306	68.98	69.07	67.83	68.31	190800	68.31	down	up	incorrect
GREE.US	Greenidge Generation Holdings Inc	20260306	1.2	1.52	1.18	1.51	611800	1.51	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260306	19.7	20	19.7	19.99	2300	19.99	up	up	correct
GRFS.US	Grifols S.A	20260306	8.52	8.645	8.44	8.59	404947	8.59	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260306	25.37	25.37	25.37	25.37	0	25.37
GRIN.US	Grindrod Shipping Holdings Ltd	20260306	28.49	28.83	28.46	28.695	9900	28.6771	up	up	correct
GRMN.US	Garmin Ltd	20260306	236.7	243.96	233.64	243.48	1012500	242.5504	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260306	1.71	1.75	1.7001	1.74	11904	1.74	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260306	0.0002	0.0002	0.0002	0.0002	350	0.0002
GROW.US	U.S. Global Investors Inc	20260306	3.35	3.35	3.29	3.29	4371	3.29	down	down	correct
GRPN.US	Groupon Inc	20260306	12.23	12.4	11.97	12.2	955100	12.2	down	down	correct
GRTX.US	Galera Therapeutics Inc	20260306	0.045	0.045	0.04	0.04	59800	0.04	down	down	correct
GRVY.US	Gravity Co. Ltd	20260306	62.5	66.9	62	63.13	41825	63.13	up	up	correct
GRWG.US	GrowGeneration Corp	20260306	1.08	1.145	1.08	1.12	287623	1.12	up	down	incorrect
GSBC.US	Great Southern Bancorp Inc	20260306	60.64	61.585	60.06	61.32	56030	61.32	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260306	50	50.71	48.5	50.14	339500	50.14	up	up	correct
GSIT.US	GSI Technology Inc	20260306	7.81	8.35	7.81	7.94	490339	7.94	up	down	incorrect
GSM.US	Ferroglobe PLC	20260306	4.82	4.845	4.62	4.65	939765	4.65	down	down	correct
GSRDX.US	GSRDX	20260306	7.47	7.47	7.47	7.47	0	7.47
GSREX.US	GSREX	20260306	7.46	7.46	7.46	7.46	0	7.46
GSRHX.US	GSRHX	20260306	7.94	7.94	7.94	7.94	0	7.94
GSRJX.US	GSRJX	20260306	7.47	7.47	7.47	7.47	0	7.47
GSRQX.US	GSRQX	20260306	7.63	7.63	7.63	7.63	0	7.63
GT.US	The Goodyear Tire & Rubber Company	20260306	7.61	7.68	7.47	7.5	7832100	7.5	down	down	correct
GTBP.US	GT Biopharma Inc	20260306	0.445	0.47	0.433	0.469	511200	0.469	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20260306	0.729	0.755	0.718	0.728	58600	0.728	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260306	1.18	1.2	1.18	1.19	7323	1.19	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260306	25.2	25.7	24.61	24.91	9114000	24.91	down	down	correct
GTX.US	Garrett Motion Inc	20260306	18.46	18.64	18.11	18.46	1398200	18.46
GURE.US	Gulf Resources Inc	20260306	4.48	4.83	4.42	4.79	23958	4.79	up	up	correct
GWRS.US	Global Water Resources Inc	20260306	7.82	8.24	7.672	8.15	178423	8.15	up	up	correct
GYRO.US	Gyrodyne LLC	20260306	8.75	8.76	8.75	8.76	1100	8.76	up	up	correct
HAFC.US	Hanmi Financial Corporation	20260306	25.25	25.76	24.83	25.76	259638	25.76	up	down	incorrect
HAIN.US	The Hain Celestial Group Inc	20260306	0.69	0.69	0.6637	0.6811	2093339	0.6811	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260306	0.08	0.08	0.08	0.08	433	0.08
HALO.US	Halozyme Therapeutics Inc	20260306	66.8	68	66.26	67.37	1263300	67.37	up	up	correct
HAS.US	Hasbro Inc	20260306	94.12	94.8	92.22	94.49	1489200	94.49	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260306	16.24	16.35	15.86	16.31	27481400	16.31	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260306	23.08	23.16	23.02	23.02	9800	23.02	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260306	17.67	17.7	17.62	17.65	33893	17.65	down	down	correct
HBCP.US	Home Bancorp Inc	20260306	59	59.415	57.27	58.63	44906	58.63	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260306	0.57	0.576	0.547	0.55	313998	0.55	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260306	16.22	16.37	15.88	16.29	490260	16.29	up	up	correct
HBT.US	HBT Financial Inc	20260306	26.22	26.27	25.755	26.27	37087	26.27	up	up	correct
HCAT.US	Health Catalyst Inc	20260306	1.86	1.955	1.82	1.95	775215	1.95	up	up	correct
HCKT.US	The Hackett Group Inc	20260306	14.04	14.25	13.79	14.21	241131	14.21	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260306	13.7	14.01	13.68	13.85	27238	13.85	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260306	20.57	20.76	20.28	20.65	475700	20.65	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260306	2.65	2.7	2.52	2.7	143700	2.7	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260306	0.6676	0.74	0.6201	0.6201	92499	0.6201	down	down	correct
HDSN.US	Hudson Technologies Inc	20260306	6.36	6.49	6.095	6.2	590481	6.2	down	down	correct
HELE.US	Helen of Troy Limited	20260306	16.77	16.77	16.3	16.47	522151	16.47	down	up	incorrect
HEPS.US	D	20260306	2.88	2.89	2.815	2.86	114837	2.86	down	down	correct
HFFG.US	HF Foods Group Inc	20260306	2.09	2.14	2.08	2.13	152162	2.13	up	up	correct
HFWA.US	Heritage Financial Corporation	20260306	25.04	25.38	24.61	25.35	220585	25.35	up	up	correct
HGBL.US	Heritage Global Inc	20260306	1.32	1.32	1.25	1.27	47000	1.27	down	down	correct
HIFS.US	Hingham Institution for Savings	20260306	269.64	272.555	263.53	272	34819	272	up	down	incorrect
HIHO.US	Highway Holdings Limited	20260306	0.84	0.99	0.84	0.9175	321153	0.9175	up	up	correct
HIMX.US	Himax Technologies Inc	20260306	7.43	7.61	7.355	7.4	1159166	7.4	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260306	2.45	2.48	2.43	2.48	297608	2.48	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260306	2.13	2.13	2.005	2.05	11287500	2.05	down	down	correct
HLIT.US	Harmonic Inc	20260306	9.66	9.865	9.3	9.38	1056686	9.38	down	down	correct
HLMN.US	Hillman Solutions Corp	20260306	8.04	8.155	7.96	8.14	2976417	8.14	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20260306	107.21	107.75	104.13	106.57	849400	106.57	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260306	10.1	10.169	9.95	9.96	6464	9.96	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260306	25.12	25.12	25.12	25.12	100	24.815
HNRG.US	Hallador Energy Company	20260306	19.5	20.67	19.21	19.69	651558	19.69	up	up	correct
HNST.US	The Honest Company Inc	20260306	2.82	2.94	2.76	2.93	2605025	2.93	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260306	13.4	13.755	13.2	13.42	27320	13.42	up	up	correct
HOLX.US	Hologic Inc	20260306	75.5	75.75	75.47	75.74	3117700	75.74	up	up	correct
HON.US	Honeywell International Inc	20260306	235.32	236.96	234.12	235.29	3857900	235.29	down	up	incorrect
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260306	77.91	79	76.38	77.09	28734400	77.09	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20260306	1.041	1.05	1.041	1.05	1400	1.05	up	up	correct
HOPE.US	Hope Bancorp Inc	20260306	11	11.155	10.85	11.14	860795	11.14	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260306	0.99	1.01	0.97	0.993	245500	0.993	up	down	incorrect
HOWL.US	Werewolf Therapeutics Inc	20260306	0.6102	0.64	0.58	0.6319	462721	0.6319	up	down	incorrect
HPK.US	HighPeak Energy Inc	20260306	5.5	5.63	5.34	5.58	1482783	5.58	up	down	incorrect
HQI.US	HireQuest Inc	20260306	10.54	11.25	10.27	11.01	13400	11.01	up	up	correct
HQY.US	HealthEquity Inc	20260306	79.14	79.59	75	78.36	1377000	78.36	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260306	28.1	28.44	27.56	28.33	738200	28.33	up	up	correct
HROW.US	Harrow Health Inc	20260306	35.25	37.34	34.72	36.35	1338500	36.35	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260306	1.03	1.055	0.95	0.9666	3651360	0.9666	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260306	4.53	4.565	4.16	4.2	3296088	4.2	down	up	incorrect
HSDT.US	Helius Medical Technologies Inc	20260306	2.15	2.3	2.15	2.19	184000	2.19	up	up	correct
HSIC.US	Henry Schein Inc	20260306	79.27	79.39	76.89	77.6	1724800	77.6	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20260306	19.51	19.63	18.98	19.23	11497800	19.23	down	up	incorrect
HSTM.US	HealthStream Inc	20260306	21.66	22.435	21.205	22.25	609320	22.215	up	up	correct
HTBK.US	Heritage Commerce Corp	20260306	12.08	12.25	11.93	12.24	523037	12.24	up	up	correct
HTHT.US	Huazhu Group Limited	20260306	51.52	51.64	50.44	50.51	1449100	50.51	down	down	correct
HTLD.US	Heartland Express Inc	20260306	10.44	10.735	10.1	10.15	565103	10.15	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260306	3.23	3.42	3.09	3.29	225300	3.29	up	up	correct
HUBG.US	Hub Group Inc	20260306	40.71	40.71	38.77	39.04	1308300	38.9002	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20260306	1.425	1.4913	1.42	1.48	20670	1.48	up	down	incorrect
HUIZ.US	Huize Holding Limited	20260306	1.885	1.9	1.84	1.9	1500	1.9	up	up	correct
HUMA.US	Humacyte Inc	20260306	1.09	1.145	1.08	1.11	3364938	1.11	up	down	incorrect
HUMAW.US	Humacyte Inc	20260306	0.107	0.1087	0.0912	0.1087	3500	0.1087	up	up	correct
HURC.US	Hurco Companies Inc	20260306	16.55	16.5729	15.42	15.54	56065	15.54	down	down	correct
HURN.US	Huron Consulting Group Inc	20260306	143.78	145.24	140.04	144.83	238000	144.83	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260306	49.24	50.28	46.78	47.07	4175100	47.07	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260306	32.4	32.85	32.4	32.85	6086	32.6392	up	up	correct
HWC.US	Hancock Whitney Corporation	20260306	63.02	63.17	61.71	62.86	767000	62.86	down	down	correct
HWCPZ.US	HWCPZ	20260306	23.76	23.8	23.23	23.26	23000	23.26	down	up	incorrect
HWKN.US	Hawkins Inc	20260306	147.73	150.63	145.59	148.84	122822	148.84	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20260306	11.44	11.5	11.44	11.49	1076973	11.49	up	up	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260306	1.01	1.1	0.86	1.07	126800	1.07	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20260306	41.59	43.078	38.4	38.79	4075300	38.79	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260306	9.67	9.775	9.365	9.73	906706	9.73	up	up	correct
IBCP.US	Independent Bank Corporation	20260306	33.96	34.35	33.44	34.23	145519	34.23	up	up	correct
IBEX.US	IBEX Limited	20260306	29.55	30.54	29.32	30.52	155454	30.52	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260306	66.3	67.42	65.27	66.7	5378700	66.7	up	up	correct
IBOC.US	International Bancshares Corporation	20260306	65.22	66.65	64.24	66.53	350600	66.53	up	up	correct
IBRX.US	ImmunityBio Inc	20260306	8.78	9.12	8.495	8.67	23018200	8.67	down	down	correct
ICCC.US	ImmuCell Corporation	20260306	6.3	6.61	6.2598	6.6	15303	6.6	up	up	correct
ICCM.US	Icecure Medical	20260306	0.668	0.668	0.62	0.63	130317	0.63	down	down	correct
ICFI.US	ICF International Inc	20260306	74.23	76.1	72.63	75.95	349493	75.95	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260306	41.9	43.999	38.88	40.02	1120300	40.02	down	down	correct
ICLR.US	ICON Public Limited Company	20260306	108.23	109.97	106.28	107.2	1393400	107.2	down	up	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20260306	2.93	2.96	2.81	2.81	22100	2.81	down	down	correct
ICUI.US	ICU Medical Inc	20260306	133.84	133.84	129.18	132	184300	132	down	up	incorrect
IDCC.US	InterDigital Inc	20260306	355.64	366.45	355	357.06	213600	357.06	up	up	correct
IDN.US	Intellicheck Inc	20260306	4.9	4.99	4.83	4.85	68208	4.85	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260306	607.59	615.48	594.94	608.41	560500	608.41	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260306	32.32	33.265	31.9	33.19	707800	33.19	up	up	correct
IEP.US	Icahn Enterprises L.P	20260306	8.24	8.28	8.11	8.11	2284600	7.61	down	down	correct
IESC.US	IES Holdings Inc	20260306	409.7	433.68	395.06	430.65	287200	430.65	up	down	incorrect
IFMK.US	iFresh Inc	20260306	0.0005	0.0005	0.0005	0.0005	0	0.0005
IFRX.US	InflaRx N.V	20260306	0.91	1	0.9093	0.97	373814	0.97	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260306	24.58	24.835	24.22	24.51	56490	24.4583	down	down	correct
IHRT.US	iHeartMedia Inc	20260306	3.35	3.37	3.14	3.24	1423462	3.24	down	down	correct
III.US	Information Services Group Inc	20260306	4.78	4.84	4.44	4.53	335709	4.53	down	down	correct
IIIV.US	i3 Verticals Inc	20260306	23.09	23.58	23.06	23.51	340667	23.51	up	down	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260306	0.59	0.6	0.576	0.6	75889	0.6	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260306	0.183	0.183	0.183	0.183	0	0.183
IKT.US	Inhibikase Therapeutics Inc	20260306	1.84	1.97	1.83	1.88	1077229	1.88	up	up	correct
ILMN.US	Illumina Inc	20260306	126.74	127.75	124.06	124.62	1477700	124.62	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260306	6.32	6.32	6.12	6.25	233595	6.25	down	up	incorrect
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260306	9.77	9.77	9.77	9.77	147	9.77
IMCC.US	IM Cannabis Corp	20260306	0.7028	0.7701	0.68	0.75	82917	0.75	up	up	correct
IMCR.US	Immunocore Holdings plc	20260306	31.45	33.25	31.22	32.94	907430	32.94	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260306	83.65	85.46	82.88	85.38	145232	85.38	up	up	correct
IMMR.US	Immersion Corporation	20260306	6.02	6.095	5.95	6.08	200279	6.08	up	up	correct
IMNM.US	Immunome Inc	20260306	20.18	21.06	20.02	21.04	1831500	21.04	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260306	37.65	38.49	36.98	36.99	25960	36.99	down	down	correct
IMRA.US	IMARA Inc	20260306	13.445	13.633	12.889	12.889	1800	12.889	down	down	correct
IMRN.US	Immuron Limited	20260306	0.75	0.885	0.75	0.88	49636	0.88	up	up	correct
IMRX.US	Immuneering Corporation	20260306	4.85	5.39	4.83	5.33	969700	5.33	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260306	0.54	0.659	0.54	0.623	40000	0.623	up	up	correct
IMTX.US	Immatics N.V	20260306	9.96	10.22	9.74	9.86	223915	9.86	down	down	correct
IMUX.US	Immunic Inc	20260306	1.1	1.25	1.1	1.23	3353600	1.23	up	up	correct
IMVT.US	Immunovant Inc	20260306	26.06	26.67	25.58	26.66	938800	26.66	up	up	correct
IMXI.US	International Money Express Inc	20260306	15.75	15.8	15.74	15.79	611937	15.79	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260306	1.65	1.74	1.65	1.72	9288	1.72	up	down	incorrect
INBK.US	First Internet Bancorp	20260306	19.66	20.34	19.225	20.18	59023	20.18	up	up	correct
INBKZ.US	INBKZ	20260306	24.43	24.59	24.323	24.455	2500	24.455	up	up	correct
INBX.US	Inhibrx Inc	20260306	70.5	73	67.159	69.18	154700	69.18	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260306	0.85	0.85	0.8142	0.8202	30493	0.8202	down	down	correct
INCY.US	Incyte Corporation	20260306	96.23	96.3	94.61	95.94	1255000	95.94	down	down	correct
INDB.US	Independent Bank Corp	20260306	76.09	77.31	74.86	77.21	269900	77.21	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260306	2.51	2.62	2.49	2.59	5974600	2.59	up	down	incorrect
INDP.US	Indaptus Therapeutics Inc	20260306	1.931	1.931	1.76	1.85	29700	1.85	down	down	correct
INGN.US	Inogen Inc	20260306	6.41	6.72	6.39	6.47	338130	6.47	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260306	10.609	10.725	10.17	10.28	6200	10.28	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260306	0.88	0.9499	0.86	0.92	195931	0.92	up	down	incorrect
INMB.US	INmune Bio Inc	20260306	1.25	1.4	1.2401	1.33	1201178	1.33	up	up	correct
INMD.US	InMode Ltd	20260306	13.42	13.42	13.2	13.23	651300	13.23	down	down	correct
INN.US	PF	20260306	17.6799	17.82	17.39	17.82	77	17.82	up	down	incorrect
INNV.US	InnovAge Holding Corp	20260306	9.17	9.48	8.7	8.98	353998	8.98	down	up	incorrect
INO.US	Inovio Pharmaceuticals Inc	20260306	1.69	1.77	1.68	1.74	583100	1.74	up	up	correct
INOD.US	Innodata Inc	20260306	43.1	46.92	43.1	45.15	728000	45.15	up	up	correct
INOV.US	Inovalon Holdings Inc	20260306	34.891	34.939	34.891	34.939	700	34.939	up	up	correct
INSE.US	Inspired Entertainment Inc	20260306	8.34	8.34	7.92	7.95	103600	7.95	down	down	correct
INSG.US	Inseego Corp	20260306	10.95	11.37	10.89	11.07	95200	11.07	up	up	correct
INSM.US	Insmed Incorporated	20260306	142.84	144.24	139.89	140.13	2486800	140.13	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260306	27.625	28.7	27.56	27.81	1371100	27.81	up	up	correct
INTC.US	Intel Corporation	20260306	44.67	45.18	43.28	43.42	74698300	43.42	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260306	11.49	11.49	11.49	11.49	10	11.49
INTG.US	The InterGroup Corporation	20260306	33.01	36.69	33.01	36.45	14400	36.45	up	up	correct
INTU.US	Intuit Inc	20260306	467	483.21	463.6	481.17	5508900	481.17	up	up	correct
INTZ.US	Intrusion Inc	20260306	1.02	1.09	1.02	1.06	114398	1.06	up	up	correct
INVA.US	Innoviva Inc	20260306	22.11	22.135	21.76	22.03	564337	22.03	down	down	correct
INVE.US	Identiv Inc	20260306	3.26	3.4	3.2309	3.29	59446	3.29	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260306	0.8508	0.88	0.82	0.821	1047854	0.821	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20260306	0.0078	0.0078	0.0068	0.0072	3449	0.0072	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20260306	0.3126	0.3274	0.3005	0.3005	1034643	0.3005	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260306	73.97	75.16	73.15	74.04	1904239	74.04	up	down	incorrect
IOSP.US	Innospec Inc	20260306	73.28	74	70.86	72.11	191104	72.11	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260306	4.42	5.35	4.38	5.13	44562800	5.13	up	up	correct
IPAR.US	Inter Parfums Inc	20260306	95.74	95.74	93.445	94.58	205017	94.58	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260306	1.1653	1.2994	1.15	1.28	66522	1.28	up	up	correct
IPGP.US	IPG Photonics Corporation	20260306	122.02	127.02	120.33	120.7	362500	120.7	down	down	correct
IPHA.US	Innate Pharma S.A	20260306	1.61	1.6322	1.58	1.6	5280	1.6	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20260306	2.51	2.605	2.445	2.56	928267	2.56	up	up	correct
IPW.US	iPower Inc.	20260306	2.05	2.11	1.97	2.08	32580	2.08	up	up	correct
IPWR.US	Ideal Power Inc	20260306	3.36	3.46	3.305	3.35	55100	3.35	down	down	correct
IQ.US	iQIYI Inc	20260306	1.46	1.49	1.43	1.44	4653791	1.44	down	down	correct
IRDM.US	Iridium Communications Inc	20260306	23.88	24.11	23.4	24.01	1122600	24.01	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260306	38.91	39.87	36.67	36.7	34750200	36.7	down	down	correct
IRIX.US	IRIDEX Corporation	20260306	1.38	1.39	1.21	1.24	95921	1.24	down	down	correct
IRMD.US	IRadimed Corporation	20260306	99.7	100.19	97.79	98.72	73303	98.72	down	down	correct
IROQ.US	IF Bancorp Inc	20260306	27.99	27.99	27.9	27.9	644	27.9	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260306	126.77	128.89	122.2	123.59	637600	123.59	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260306	3.52	3.64	3.425	3.5	1441832	3.5	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260306	0.247	0.2503	0.24	0.2487	258777	0.2487	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260306	490.19	491.07	478.2	490.16	2088000	490.16	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260306	27.56	28.1	25.95	26.19	626445	26.19	down	down	correct
ISTR.US	Investar Holding Corporation	20260306	27.29	27.7925	26.99	27.58	122269	27.58	up	up	correct
ITIC.US	Investors Title Company	20260306	225.45	227.1	221	227.07	22538	227.07	up	up	correct
ITRI.US	Itron Inc	20260306	91.22	93.32	90.29	91.25	1181800	91.25	up	up	correct
ITRM.US	Iterum Therapeutics plc	20260306	0.165	0.17	0.157	0.166	726900	0.166	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260306	50	51.335	48.91	49.53	121493	49.53	down	down	correct
IVA.US	Inventiva S.A	20260306	6.11	6.27	6	6.13	210737	6.13	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260306	3.85	3.98	3.81	3.88	112946	3.88	up	up	correct
JACK.US	Jack in the Box Inc	20260306	14.87	14.88	14.2	14.49	834077	14.49	down	down	correct
JAGX.US	Jaguar Health Inc	20260306	0.6	0.622	0.59	0.591	336900	0.591	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260306	20.29	20.495	19.905	20.32	72533	20.32	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260306	13.67	13.96	13.5	13.84	802200	13.84	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20260306	179.69	183.45	176.67	182.01	982800	182.01	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260306	220.59	220.59	211.47	213.39	1605900	213.39	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260306	4.49	4.55	4.31	4.49	23382100	4.49
JBSS.US	John B. Sanfilippo & Son Inc	20260306	77.12	82.7199	76.04	76.94	58153	76.94	down	up	incorrect
JD.US	JD.com Inc	20260306	26.36	27.335	26.23	27.03	22895300	27.03	up	up	correct
JFIN.US	Jiayin Group Inc	20260306	6.16	6.49	6.16	6.28	32296	6.28	up	up	correct
JFU.US	9F Inc	20260306	4.56	4.65	4.52	4.65	3487	4.65	up	up	correct
JG.US	Aurora Mobile Limited	20260306	7.5	7.72	7.39	7.51	5668	7.51	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260306	85.01	86.45	84.21	86.27	272700	86.27	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260306	165.89	171.94	164.47	171.83	1053600	171.83	up	down	incorrect
JOUT.US	Johnson Outdoors Inc	20260306	45.96	46.44	44.9901	45.76	64819	45.76	down	down	correct
JPM.US	PM	20260306	18.44	18.46	18.35	18.44	6	18.44
JRSH.US	Jerash Holdings (US) Inc	20260306	3.08	3.14	3.0443	3.05	24321	3.05	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260306	6.34	6.51	6.16	6.47	391402	6.4599	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260306	19.47	19.56	19.25	19.3804	12261	18.9983	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20260306	1.36	1.44	1.35	1.38	1174100	1.38	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20260306	0.0189	0.0189	0.0189	0.0189	0	0.0189
JVA.US	Coffee Holding Co. Inc	20260306	3.12	3.2	3.11	3.17	26970	3.17	up	up	correct
JWEL.US	Jowell Global Ltd	20260306	2.35	2.5	2.35	2.5	5800	2.5	up	up	correct
JYNT.US	The Joint Corp	20260306	8.58	8.81	8.45	8.7	109517	8.7	up	down	incorrect
JZXN.US	Jiuzi Holdings Inc	20260306	1.55	1.64	1.4	1.53	18160131	1.53	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260306	0.28	0.2925	0.2551	0.2781	1780216	0.2781	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260306	122.33	124.37	119.72	122.69	237600	122.69	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260306	16	16.36	15.73	16.23	671640	16.23	up	up	correct
KARO.US	Karooooo Ltd	20260306	46.67	47.06	45.97	46.5	38040	46.5	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260306	0.0222	0.0222	0.0179	0.0179	15283	0.0179	down	down	correct
KBNT.US	Kubient Inc	20260306	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260306	11.8	12.25	11.62	11.99	1887400	11.99	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260306	27.93	28.33	27.72	28.25	7853600	28.25	up	up	correct
KE.US	Kimball Electronics Inc	20260306	23.43	24.11	22.545	22.63	202229	22.63	down	down	correct
KELYA.US	Kelly Services Inc	20260306	9.18	9.33	9.01	9.23	304377	9.23	up	down	incorrect
KELYB.US	Kelly Services Inc	20260306	14.68	15.5	14.37	14.94	11054	14.94	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20260306	40.8	41.85	40.8	41.85	889	41.85	up	up	correct
KFRC.US	Kforce Inc	20260306	27.18	27.45	26.03	27.34	219000	27.34	up	down	incorrect
KHC.US	The Kraft Heinz Company	20260306	23.85	24.56	23.48	24.54	18538300	24.54	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20260306	17.55	18.23	17.38	18.05	183458	18.05	up	down	incorrect
KINS.US	Kingstone Companies Inc	20260306	16.59	16.75	15.355	15.58	240236	15.58	down	up	incorrect
KLAC.US	KLA Corporation	20260306	1372.92	1418.67	1332	1344.55	1117900	1344.55	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260306	0.0001	0.0001	0.0001	0.0001	1450	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260306	60.75	62.67	60.6	61.47	686800	61.47	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20260306	1.5	1.53	1.46	1.52	298384	1.52	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260306	2.66	2.83	2.49	2.51	307402	2.51	down	up	incorrect
KMDA.US	Kamada Ltd	20260306	9	9.1	8.8	8.86	28845	8.86	down	up	incorrect
KNDI.US	Kandi Technologies Group Inc	20260306	0.93	0.9426	0.91	0.9313	58891	0.9313	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260306	46.02	47.41	44.941	46.16	1257700	46.16	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260306	376.21	377.78	370.5	372.02	168000	372.02	down	down	correct
KOD.US	Kodiak Sciences Inc	20260306	24.22	25.22	23.35	24.86	528377	24.86	up	up	correct
KOPN.US	Kopin Corporation	20260306	2.21	2.32	2.15	2.17	1410936	2.17	down	down	correct
KOSS.US	Koss Corporation	20260306	4.06	4.15	4.06	4.11	11000	4.11	up	up	correct
KPLT.US	Katapult Holdings Inc	20260306	5.765	6.0002	5.765	5.81	11892	5.81	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260306	0.0041	0.0041	0.0041	0.0041	0	0.0041
KPRX.US	Kiora Pharmaceuticals Inc	20260306	2.01	2.01	1.96	1.98	45300	1.98	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260306	8.72	9.11	8.57	8.77	725196	8.77	up	down	incorrect
KRKR.US	36Kr Holdings Inc	20260306	3.59	3.59	3.24	3.24	666	3.24	down	down	correct
KRMD.US	Repro Med Systems Inc	20260306	4.57	4.625	4.5	4.55	90534	4.55	down	down	correct
KRNT.US	Kornit Digital Ltd	20260306	15.34	15.49	14.46	14.54	295952	14.54	down	down	correct
KRNY.US	Kearny Financial Corp	20260306	7.42	7.54	7.26	7.44	310708	7.44	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20260306	11.49	11.5	10.76	11.3	654694	11.3	down	down	correct
KRT.US	Karat Packaging Inc	20260306	23.05	23.1	22.58	22.73	63418	22.73	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260306	63.47	63.47	56.6	57.67	373404	57.67	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20260306	255	260	251.18	253.69	244400	253.69	down	down	correct
KTCC.US	Key Tronic Corporation	20260306	2.88	2.88	2.81	2.83	8320	2.83	down	down	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260306	83.38	90.88	81.5	87	5385600	87	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20260306	0.8	0.8	0.77	0.797	82300	0.797	down	up	incorrect
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260306	0.0102	0.0102	0.0102	0.0102	5	0.0102
KURA.US	Kura Oncology Inc	20260306	8.28	8.97	8.1933	8.96	1992090	8.96	up	up	correct
KVHI.US	KVH Industries Inc	20260306	5.92	6.1116	5.83	5.91	42796	5.91	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260306	0.386	0.42	0.386	0.407	14720	6.105	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260306	81.55	84.12	80.18	83.49	557300	83.49	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260306	8.37	8.62	7.9	8.25	134300	8.25	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260306	6.7	7.02	6.63	6.94	26421	6.94	up	up	correct
LAKE.US	Lakeland Industries Inc	20260306	8.66	8.84	8.47	8.6	129417	8.6	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260306	136.87	137.4	135.23	136.04	399700	136.04	down	down	correct
LAND.US	Gladstone Land Corporation	20260306	11.76	11.85	11.6	11.73	502600	11.73	down	down	correct
LANDO.US	Gladstone Land Corporation	20260306	19.8	19.89	19.7	19.77	16900	19.77	down	down	correct
LARAX.US	LARAX	20260306	8.36	8.36	8.36	8.36	0	8.36
LARK.US	Landmark Bancorp Inc	20260306	26.95	27.52	26.1	26.2	8400	26.2	down	up	incorrect
LASR.US	nLIGHT Inc	20260306	60.135	63.99	58.22	58.64	2405800	58.64	down	down	correct
LAUR.US	Laureate Education Inc	20260306	31.42	31.845	31	31.67	1560700	31.67	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260306	53.63	54.41	52.89	54.07	119231	54.07	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260306	52.98	54.553	52.98	54.12	698900	54.12	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20260306	24.11	24.15	23.99	24.02	3000	24.02	down	up	incorrect
LBTYA.US	Liberty Global plc	20260306	12.75	12.75	12.475	12.54	1372655	12.54	down	down	correct
LBTYB.US	Liberty Global plc	20260306	12.67	13.3	12.67	13.13	25700	13.13	up	down	incorrect
LBTYK.US	Liberty Global plc	20260306	12.5	12.54	12.245	12.36	834797	12.36	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260306	29.7	29.9	29.66	29.72	15600	29.72	up	down	incorrect
LCID.US	Lucid Group Inc. Common Stock	20260306	9.61	9.91	9.545	9.77	5246200	9.77	up	up	correct
LCNB.US	LCNB Corp	20260306	16.9	16.9	16.55	16.83	33828	16.83	down	down	correct
LCRDX.US	LCRDX	20260306	8.36	8.36	8.36	8.36	0	8.36
LCRUX.US	LCRUX	20260306	8.37	8.37	8.37	8.37	0	8.37
LCUT.US	Lifetime Brands Inc	20260306	3.2	3.2	3.09	3.16	18347	3.16	down	down	correct
LE.US	Lands' End Inc	20260306	16	16.4	15.8	16.15	360139	16.15	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260306	268.35	269.71	261.8	262.12	314000	262.12	down	down	correct
LEDS.US	SemiLEDs Corporation	20260306	1.44	1.5229	1.43	1.45	13011	1.45	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260306	8.95	9.81	8.84	9.68	233028	9.68	up	up	correct
LEGH.US	Legacy Housing Corporation	20260306	20.28	20.28	19.73	19.85	71287	19.85	down	down	correct
LEGN.US	Legend Biotech Corporation	20260306	17.81	19.15	17.48	18.97	1879200	18.97	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260306	46.25	46.25	46.25	46.25	0	46.25
LESL.US	Leslie's Inc	20260306	0.9231	0.955	0.91	0.95	87122	0.95	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260306	0.774	0.88	0.75	0.829	215000	0.829	up	up	correct
LFMD.US	LifeMD Inc	20260306	2.94	3.085	2.84	3	955393	3	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260306	22.5	22.5	22.5	22.5	300	22.5
LFST.US	LifeStance Health Group Inc. Common Stock	20260306	7	7.03	6.86	6.93	2955097	6.93	down	down	correct
LFUS.US	Littelfuse Inc	20260306	313.09	315.23	300.05	302.28	455400	302.28	down	up	incorrect
LFVN.US	LifeVantage Corporation	20260306	4.6	4.94	4.6	4.88	126500	4.88	up	down	incorrect
LGHL.US	Lion Group Holding Ltd	20260306	1.26	1.2999	1.15	1.26	170129	1.26
LGIH.US	LGI Homes Inc	20260306	46.21	46.23	44.34	44.4	409700	44.4	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260306	202.53	204.26	196.36	201.9	188600	201.9	down	down	correct
LGO.US	Largo Resources Ltd	20260306	1.62	1.6299	1.53	1.55	1410211	1.55	down	down	correct
LGVN.US	Longeveron Inc	20260306	0.51	0.51	0.475	0.484	230900	0.484	down	down	correct
LI.US	Li Auto Inc	20260306	16.91	17.28	16.88	17.16	2582000	17.16	up	up	correct
LIDR.US	Aeye Inc	20260306	1.6	1.63	1.55	1.56	453303	1.56	down	down	correct
LIDRW.US	AEye Inc	20260306	0.0653	0.0653	0.045	0.0483	5659	0.0483	down	down	correct
LIFE.US	aTyr Pharma Inc	20260306	13.18	13.28	12.6	13.16	204900	13.16	down	down	correct
LILA.US	Liberty Latin America Ltd	20260306	7.92	8.035	7.855	7.98	433895	7.98	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260306	7.94	8.12	7.82	8.04	903213	8.04	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260306	35.36	36.62	34.11	35.84	436300	35.84	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260306	17.81	17.97	17.31	17.84	782800	17.84	up	up	correct
LINK.US	Interlink Electronics Inc	20260306	3.15	3.35	3	3.08	12500	3.08	down	up	incorrect
LIQT.US	LiqTech International Inc	20260306	1.5207	1.5207	1.34	1.42	23675	1.42	down	down	correct
LITE.US	Lumentum Holdings Inc	20260306	610.445	642	548.24	558.44	8754300	558.44	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260306	2.81	2.93	2.76	2.82	241100	2.82	up	up	correct
LIVE.US	Live Ventures Incorporated	20260306	12.84	14.12	12.23	12.95	6600	12.95	up	up	correct
LIVN.US	LivaNova PLC	20260306	63.73	64.03	62.27	63.84	531000	63.84	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20260306	2.54	2.665	2.42	2.44	47123	2.44	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260306	56.15	56.97	55.19	56.88	211485	56.88	up	down	incorrect
LKQ.US	LKQ Corporation	20260306	31.21	31.54	30.57	31.47	1518500	31.165	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260306	105.06	107.63	103.61	107.39	185329	107.1422	up	up	correct
LMB.US	Limbach Holdings Inc	20260306	78.83	84.205	78.5	82.1	322004	82.1	up	up	correct
LMFA.US	LM Funding America Inc	20260306	0.41	0.41	0.364	0.373	330500	0.373	down	down	correct
LMNR.US	Limoneira Company	20260306	14	14.045	13.85	14.02	57092	14.02	up	up	correct
LNSR.US	LENSAR Inc	20260306	12.03	12.1478	11.8	11.8	29423	11.8	down	down	correct
LNT.US	Alliant Energy Corporation	20260306	71.05	71.77	70.8	71.55	2213178	71.55	up	up	correct
LNTH.US	Lantheus Holdings Inc	20260306	75.65	75.65	72.33	72.56	1046100	72.56	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260306	4.32	4.38	4.25	4.26	25200	4.26	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260306	34.49	34.94	33.28	33.55	309700	33.55	down	up	incorrect
LOCO.US	El Pollo Loco Holdings Inc	20260306	11.01	11.01	10.68	11	323497	11	down	up	incorrect
LOGC.US	LogicBio Therapeutics Inc	20260306	7.81	7.95	7.78	7.9	19300	7.9	up	up	correct
LOGI.US	Logitech International S.A	20260306	88.25	92.27	88.25	92.18	1388300	92.18	up	up	correct
LOOP.US	Loop Industries Inc	20260306	1.28	1.32	1.19	1.32	40815	1.32	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20260306	163.86	166.61	162.2	166.54	259900	166.54	up	up	correct
LOVE.US	The Lovesac Company	20260306	11.96	12.09	11.87	11.9	189928	11.9	down	down	correct
LPCN.US	Lipocine Inc	20260306	8	8.31	7.81	8.13	61643	8.13	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260306	313.83	315.29	302.49	313.56	919700	313.2593	down	up	incorrect
LPRO.US	Open Lending Corporation	20260306	1.33	1.37	1.2915	1.34	297775	1.34	up	down	incorrect
LPSN.US	LivePerson Inc	20260306	3.34	3.37	3.13	3.21	87045	3.21	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20260306	10.89	11.97	10.8	11.07	1764800	11.07	up	up	correct
LQDA.US	Liquidia Corporation	20260306	34.65	37.84	34.21	36.03	2307100	36.03	up	up	correct
LQDT.US	Liquidity Services Inc	20260306	32.11	32.6	31.6	31.97	186120	31.97	down	down	correct
LRCX.US	Lam Research Corporation	20260306	205.45	211.24	198.45	199.33	13597800	199.33	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20260306	5.08	5.26	4.94	5.22	1851820	5.22	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260306	15.55	15.625	15.55	15.55	6259	15.55
LSCC.US	Lattice Semiconductor Corporation	20260306	88.66	89.89	84.63	85.49	1570600	85.49	down	down	correct
LSTR.US	Landstar System Inc	20260306	155.26	155.26	150.34	151.82	479400	151.82	down	down	correct
LTAFX.US	Altst Strgs Fd A	20260306	11.67	11.67	11.67	11.67	0	11.67
LTBR.US	Lightbridge Corporation	20260306	11.7	12.49	11.35	11.45	1038600	11.45	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260306	10.82	10.82	10.82	10.82	0	10.82
LTCH.US	Latch Inc	20260306	0.2	0.25	0.2	0.21	23000	0.21	up	down	incorrect
LTIFX.US	LTIFX	20260306	11.85	11.85	11.85	11.85	0	11.85
LTRN.US	Lantern Pharma Inc	20260306	2.76	2.76	2.65	2.7	17492	2.7	down	down	correct
LTRX.US	Lantronix Inc	20260306	5.8	5.91	5.62	5.65	487809	5.65	down	down	correct
LTRYW.US	Lottery Com	20260306	0.0084	0.0096	0.0084	0.0096	1143	0.0096	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260306	1.39	1.425	1.38	1.4	447899	1.4	up	up	correct
LULU.US	Lululemon Athletica Inc	20260306	171.77	171.77	165.88	170.13	2771400	170.13	down	down	correct
LUNA.US	Luna Innovations Incorporated	20260306	1.4	1.4	1.14	1.4	9400	1.4
LUNG.US	Pulmonx Corporation	20260306	1.56	2.16	1.56	2.02	4481547	2.02	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260306	13.6	14.17	12.95	12.95	26150	12.95	down	down	correct
LVO.US	LiveOne Inc	20260306	5.16	5.365	4.77	5.07	189770	5.07	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20260306	21.21	21.54	21.15	21.25	40365	21.25	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260306	4.38	4.53	4.1125	4.2	2462512	4.2	down	down	correct
LX.US	LexinFintech Holdings Ltd	20260306	2.7	2.73	2.66	2.66	1096439	2.66	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260306	0.21	0.24	0.201	0.22	662200	0.22	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260306	1.64	1.76	1.58	1.71	4901176	1.71	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260306	21.61	22.7736	21.61	22.46	42370	22.46	up	up	correct
LYFT.US	Lyft Inc	20260306	13	13.295	12.965	13.25	10871432	13.25	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260306	1.28	1.3027	1.25	1.2783	14714	1.2783	down	down	correct
LYTS.US	LSI Industries Inc	20260306	20.01	20.1	19.54	19.83	274092	19.83	down	down	correct
LZ.US	LegalZoom.com Inc	20260306	6.65	6.76	6.545	6.67	1912600	6.67	up	up	correct
MANH.US	Manhattan Associates Inc	20260306	145.61	153.07	144.34	152.45	910000	152.45	up	down	incorrect
MAPS.US	WM Technology Inc	20260306	0.7161	0.7354	0.7001	0.7254	630505	0.7254	up	up	correct
MAPSW.US	WM Technology Inc	20260306	0.0072	0.0072	0.0072	0.0072	27547	0.0072
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260306	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260306	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260306	324.98	326.73	316.12	323.8	2064500	323.8	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260306	8.46	8.53	7.89	8.01	36530700	8.01	down	down	correct
MARK.US	Remark Holdings Inc	20260306	0.001	0.002	0.001	0.002	1229	0.002	up	up	correct
MARPS.US	Marine Petroleum Trust	20260306	6.2	6.49	5.08	5.33	293000	5.33	down	down	correct
MASI.US	Masimo Corporation	20260306	175.56	175.59	175.35	175.42	2488000	175.42	down	up	incorrect
MASS.US	908 Devices Inc	20260306	6.61	6.64	6	6.26	369347	6.26	down	up	incorrect
MAT.US	Mattel Inc	20260306	15.79	16.06	15.55	15.9	4036200	15.9	up	up	correct
MATW.US	Matthews International Corporation	20260306	25.26	25.78	24.93	25.65	181141	25.65	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260306	2.24	2.323	2.18	2.27	90814	2.27	up	up	correct
MAYS.US	J.W. Mays Inc	20260306	42.765	46.62	42.765	45	4789	45	up	up	correct
MBIN.US	Merchants Bancorp	20260306	40.66	41.615	40.18	41.53	267600	41.4219	up	up	correct
MBINN.US	Merchants Bancorp	20260306	20.67	20.68	20.21	20.21	5100	19.8365	down	down	correct
MBIO.US	Mustang Bio Inc	20260306	0.9295	0.9295	0.88	0.8963	41407	0.8963	down	down	correct
MBOT.US	Microbot Medical Inc	20260306	2.37	2.49	2.3557	2.38	1387624	2.38	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260306	2.24	2.24	2.05	2.08	180739	2.08	down	down	correct
MBUU.US	Malibu Boats Inc	20260306	27	27.005	25.695	25.77	411017	25.77	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260306	50.29	50.66	48.54	50.325	119559	50.325	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260306	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260306	27.73	28.34	27.48	28.34	130300	28.34	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260306	20.01	20.32	19.66	19.73	196650	19.73	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260306	65.72	66.38	64.19	64.77	11745000	64.77	down	up	incorrect
MCHX.US	Marchex Inc	20260306	1.495	1.495	1.4	1.42	3648	1.42	down	up	incorrect
MCRB.US	Seres Therapeutics Inc	20260306	9.32	9.51	9.05	9.13	28920	9.13	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20260306	97.45	98.85	95.945	98.54	141236	98.54	up	down	incorrect
MDB.US	MongoDB Inc	20260306	259	275.37	258.02	270.47	2999100	270.47	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260306	431.65	439.43	421.88	432.83	476000	432.83	up	up	correct
MDIA.US	MediaCo Holding Inc	20260306	0.6422	0.6543	0.6301	0.65	3893	0.65	up	up	correct
MDLZ.US	Mondelez International Inc	20260306	58.03	58.59	57.35	58.4	9532600	58.4	up	down	incorrect
MDRR.US	Medalist Diversified REIT Inc	20260306	11.4	11.415	11.2	11.415	4375	11.415	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260306	4.5	4.65	4	4.26	106200	4.26	down	down	correct
MDWD.US	MediWound Ltd	20260306	17.28	17.6	16.8	17.03	80344	17.03	down	down	correct
MDXG.US	MiMedx Group Inc	20260306	4.59	4.67	4.48	4.5	888000	4.5	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260306	3.3	3.375	3.25	3.27	129500	3.27	down	down	correct
MEDP.US	Medpace Holdings Inc	20260306	469.5	476.86	460	470.59	357200	470.59	up	up	correct
MELI.US	MercadoLibre Inc	20260306	1758.125	1794.17	1738.55	1787.86	440041	1787.86	up	up	correct
MEOH.US	Methanex Corporation	20260306	53.02	57.93	48.92	49.83	2640900	49.83	down	down	correct
MERC.US	Mercer International Inc	20260306	1.77	1.77	1.65	1.68	477648	1.68	down	down	correct
MESO.US	Mesoblast Limited	20260306	15.86	16.34	15.66	15.85	296432	15.85	down	down	correct
METC.US	Ramaco Resources Inc	20260306	14.32	14.73	13.96	14.02	1194800	14.02	down	down	correct
MFIN.US	Medallion Financial Corp	20260306	9.95	9.95	9.61	9.83	68623	9.83	down	down	correct
MGEE.US	MGE Energy Inc	20260306	79.01	79.93	78.57	79.85	123300	79.85	up	up	correct
MGNI.US	Magnite Inc	20260306	13.91	14.11	13.75	14	1803000	14	up	down	incorrect
MGNX.US	MacroGenics Inc	20260306	2.11	2.26	2.1	2.23	947264	2.23	up	up	correct
MGPI.US	MGP Ingredients Inc	20260306	18.53	18.67	18.32	18.63	365354	18.507	up	up	correct
MGRC.US	McGrath RentCorp	20260306	107.39	107.96	104.82	107.81	110848	107.81	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260306	6.81	7.065	6.8	7	308927	7	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260306	17.52	17.52	17.52	17.52	985	17.52
MIDD.US	The Middleby Corporation	20260306	153.65	154.36	149.47	150.78	491500	150.78	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260306	2.75	2.8654	2.69	2.78	32072	2.78	up	up	correct
MIND.US	MIND Technology Inc	20260306	7.62	7.94	7.5001	7.79	79880	7.79	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260306	86.01	88.86	85.76	86.3	599500	86.3	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260306	1.57	1.625	1.562	1.58	779800	1.58	up	up	correct
MITK.US	Mitek Systems Inc	20260306	14.855	15.52	14.53	14.65	1056026	14.65	down	down	correct
MKSI.US	MKS Instruments Inc	20260306	220.33	224.29	208.95	210	1783000	210	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260306	15.33	16.31	14.51	14.84	32300	14.84	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260306	185.48	186.16	182.93	186.11	448000	186.11	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260306	86.1	88.49	84.205	87.07	110758	87.07	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20260306	10.5	10.51	10.5	10.51	4402	10.51	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260306	11.705	11.705	11.705	11.705	0	11.705
MLCO.US	Melco Resorts & Entertainment Limited	20260306	5.62	5.69	5.57	5.58	667000	5.58	down	down	correct
MLKN.US	MillerKnoll Inc	20260306	19.56	19.77	19.14	19.71	550648	19.71	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260306	2.83	2.99	2.81	2.96	5111	2.96	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260306	72.81	73.95	71.14	72.66	997600	72.66	down	down	correct
MMYT.US	MakeMyTrip Limited	20260306	52	53.18	50.87	52.12	2094800	52.12	up	down	incorrect
MNDO.US	MIND C.T.I. Ltd	20260306	1.23	1.27	1.21	1.25	20610	1.25	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260306	78.23	79.57	76.39	78.7	1166100	78.7	up	up	correct
MNKD.US	MannKind Corporation	20260306	2.81	2.81	2.59	2.61	9457100	2.61	down	down	correct
MNOV.US	MediciNova Inc	20260306	1.33	1.4	1.295	1.36	40162	1.36	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260306	54.47	57.87	53.5	57.61	169600	57.61	up	down	incorrect
MNRO.US	Monro Inc	20260306	18.47	18.82	17.5701	18.38	748994	18.38	down	up	incorrect
MNSB.US	MainStreet Bancshares Inc	20260306	21.96	22.215	21.75	22.11	75816	22.11	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260306	25.038	25.038	24.99	24.99	400	24.5249	down	down	correct
MNST.US	Monster Beverage Corporation	20260306	75.9	76.37	75.3	75.61	5860600	75.61	down	up	incorrect
MNTK.US	Montauk Renewables Inc	20260306	1.5	1.555	1.4701	1.54	140750	1.54	up	up	correct
MNTS.US	Momentus Inc	20260306	4.16	4.34	4.085	4.14	102200	4.14	down	down	correct
MNTSW.US	Momentus Inc	20260306	0.015	0.015	0.0132	0.0132	29878	0.0132	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260306	4.99	5.1	4.99	5.0048	1493	5.0048	up	down	incorrect
MOMO.US	Momo Inc	20260306	6.2	6.27	6.1	6.16	410414	6.16	down	up	incorrect
MORN.US	Morningstar Inc	20260306	188.59	190.9	185.49	190.15	517200	190.15	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260306	0.0001	0.0001	0.0001	0.0001	1	0.0001
MOVE.US	Movano Inc	20260306	14.7	15	12.82	13.5	61256	13.5	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20260306	10.42	10.97	10.23	10.5	221303	10.5	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260306	31.14	31.7	30.87	31.52	186501	31.52	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260306	1039.37	1062.41	1012.46	1023.16	756900	1023.16	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260306	3.99	4.07	3.95	4.02	3434000	4.02	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260306	0.476	0.735	0.452	0.47	129400	0.47	down	down	correct
MRAM.US	Everspin Technologies Inc	20260306	8.695	9.07	8.59	8.76	740726	8.76	up	up	correct
MRBK.US	Meridian Corporation	20260306	19.01	19.26	18.69	19.08	72827	19.08	up	up	correct
MRCC.US	Monroe Capital Corporation	20260306	4.41	4.5	4.2	4.24	306851	4.24	down	down	correct
MRCY.US	Mercury Systems Inc	20260306	82.96	88.72	81.41	86.42	479400	86.42	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260306	0.39	0.4021	0.38	0.3941	815309	0.3941	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260306	1.37	1.415	1.33	1.38	50086	1.38	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260306	1.315	1.3382	1.27	1.3	12723	1.3	down	up	incorrect
MRNA.US	Moderna Inc	20260306	52.215	52.77	49.22	52.52	12432600	52.52	up	up	correct
MRTN.US	Marten Transport Ltd	20260306	12.98	13.12	12.31	12.53	772024	12.53	down	up	incorrect
MRVI.US	Maravai LifeSciences Holdings Inc	20260306	3.54	3.67	3.52	3.55	1267568	3.55	up	up	correct
MRVL.US	Marvell Technology Inc	20260306	84.72	93.4	83.4	89.57	90071100	89.57	up	up	correct
MS.US	PO	20260306	17.84	17.91	17.75	17.8	21	17.8	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260306	21.29	21.29	20.94	21.21	130448	21.21	down	down	correct
MSEX.US	Middlesex Water Company	20260306	53.18	54.27	52.79	54.11	120496	54.11	up	down	incorrect
MSFT.US	Microsoft Corporation	20260306	409.2	413.05	408.51	408.96	31123900	408.96	down	down	correct
MSGM.US	Motorsport Games Inc	20260306	4.44	4.85	4.36	4.63	199000	4.63	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260306	134.9	136.36	131.77	133.53	19538800	133.53	down	up	incorrect
MTC.US	Mmtec Inc	20260306	4.65	4.76	4.4	4.69	17200	4.69	up	up	correct
MTCH.US	Match Group Inc	20260306	30.8	30.85	29.9	30.47	3787900	30.47	down	down	correct
MTLS.US	Materialise NV	20260306	5.26	5.27	5.18	5.23	75188	5.23	down	down	correct
MTRX.US	Matrix Service Company	20260306	10.97	11.2	10.79	10.96	180840	10.96	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260306	222.4	225.72	204.36	207.51	2052300	207.51	down	down	correct
MU.US	Micron Technology Inc	20260306	380.14	391.18	367.45	370.3	34458800	370.3	down	down	correct
MVBF.US	MVB Financial Corp	20260306	25.2	25.35	24.55	25.34	46963	25.34	up	up	correct
MVIS.US	MicroVision Inc	20260306	0.58	0.62	0.55	0.57	21651100	0.57	down	up	incorrect
MVST.US	Microvast Holdings Inc	20260306	2.09	2.1763	2.05	2.08	2307604	2.08	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260306	0.046	0.046	0.04	0.04	23327	0.04	down	up	incorrect
MXCT.US	MaxCyte Inc.	20260306	0.84	0.84	0.7631	0.7824	1087395	0.7824	down	up	incorrect
MYFW.US	First Western Financial Inc	20260306	24.16	24.31	23.39	24.07	39458	24.07	down	down	correct
MYGN.US	Myriad Genetics Inc	20260306	4.96	5.17	4.845	5.15	1563891	5.15	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20260306	0.82	0.83	0.8	0.83	190366	0.83	up	down	incorrect
MYPS.US	Playstudios Inc	20260306	0.5003	0.529	0.4946	0.5036	391048	0.5036	up	up	correct
MYPSW.US	MYPSW	20260306	0.006	0.006	0.006	0.006	12800	0.006
MYRG.US	MYR Group Inc	20260306	260.09	264.55	254.31	260.9	306400	260.9	up	up	correct
MYSZ.US	My Size Inc	20260306	0.56	0.646	0.55	0.611	97400	0.611	up	up	correct
NAII.US	Natural Alternatives International Inc	20260306	2.73	2.8	2.7	2.73	18420	2.73
NATH.US	Nathan's Famous Inc	20260306	100.58	100.76	100.25	100.37	41619	100.37	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260306	25.4	25.9	24.66	25.06	101600	25.06	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260306	2.48	2.57	2.363	2.47	89223	2.47	down	up	incorrect
NAVI.US	Navient Corporation	20260306	8.21	8.32	8	8.3	859289	8.3	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20260306	128.33	129.25	126.95	128.13	903600	128.13	down	down	correct
NBN.US	Northeast Bank	20260306	106.01	107.645	104.24	106.14	97735	106.14	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260306	14.99	14.99	14.99	14.99	90	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260306	12.99	12.99	12.99	12.99	38	12.99
NBTB.US	NBT Bancorp Inc	20260306	40.99	42.1	40.55	41.63	219700	41.63	up	up	correct
NBTX.US	Nanobiotix S.A	20260306	32.98	34.73	32.63	33.99	59278	33.99	up	up	correct
NCMI.US	National CineMedia Inc	20260306	3.42	3.56	3.372	3.55	418071	3.52	up	up	correct
NCNA.US	NuCana plc	20260306	2.02	2.21	2	2.16	103500	2.16	up	up	correct
NCNO.US	nCino Inc	20260306	17	17	16.12	16.82	1776200	16.82	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260306	44.86	49.23	44.46	48.35	39711	48.35	up	up	correct
NCTY.US	The9 Limited	20260306	6.38	6.38	5.72	5.76	24000	5.76	down	down	correct
NDAQ.US	Nasdaq Inc	20260306	86.97	90.42	86.97	88.43	6022100	88.43	up	up	correct
NDLS.US	Noodles & Company	20260306	5.86	6.16	5.7925	5.99	27403	5.99	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260306	3.42	3.49	3.26	3.36	30800	3.36	down	down	correct
NDSN.US	Nordson Corporation	20260306	276.2	276.54	270.96	272.84	293100	272.84	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260306	23.34	23.45	22.95	23.385	41750	23.385	up	up	correct
NEGG.US	Newegg Commerce Inc	20260306	42.22	45.77	42.22	42.53	45700	42.53	up	up	correct
NEO.US	NeoGenomics Inc	20260306	9.04	9.16	8.75	8.96	1438100	8.96	down	down	correct
NEOG.US	Neogen Corporation	20260306	10.5	10.67	9.64	9.7	2564600	9.7	down	down	correct
NEON.US	Neonode Inc	20260306	1.7	1.78	1.65	1.66	148200	1.66	down	down	correct
NEPH.US	Nephros Inc	20260306	3.83	4.0499	3.81	3.87	26304	3.87	up	up	correct
NERV.US	Minerva Neurosciences Inc	20260306	5.85	6.37	5.805	6.01	86700	6.01	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260306	21.96	22	20.74	20.86	2613800	20.86	down	down	correct
NEWT.US	Newtek Business Services Corp	20260306	12.09	12.21	11.81	12.08	206462	12.08	down	up	incorrect
NEXI.US	NexImmune Inc	20260306	0.0002	0.0002	0.0002	0.0002	0	0.0002
NEXT.US	NextDecade Corporation	20260306	5.47	5.75	5.45	5.62	4416171	5.62	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260306	13.2	13.36	13.2	13.34	354755	13.34	up	up	correct
NFE.US	New Fortress Energy Inc	20260306	1.12	1.14	1.07	1.08	8380296	1.08	down	down	correct
NFLX.US	Netflix Inc	20260306	99.33	99.88	97.4	99.02	41196300	99.02	down	down	correct
NHTC.US	Natural Health Trends Corp	20260306	3.07	3.21	3.06	3.19	19600	3.19	up	down	incorrect
NICE.US	NICE Ltd	20260306	128	129.25	126.21	127.52	655900	127.52	down	down	correct
NICHX.US	NICHX	20260306	26.53	26.53	26.53	26.53	0	26.53
NIU.US	Niu Technologies	20260306	3.69	3.83	3.65	3.77	248742	3.77	up	up	correct
NKSH.US	National Bankshares Inc	20260306	36.64	37.29	36.5	37.01	24287	37.01	up	up	correct
NKTR.US	Nektar Therapeutics	20260306	71.92	72.98	70.5	70.7	736600	70.7	down	down	correct
NKTX.US	Nkarta Inc	20260306	2.39	2.56	2.32	2.5	674428	2.5	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260306	8.06	8.07	7.925	7.98	1481350	7.98	down	up	incorrect
NMIH.US	NMI Holdings Inc	20260306	38.19	38.34	37.3	38.29	588727	38.29	up	down	incorrect
NMRD.US	Nemaura Medical Inc	20260306	0	0	0	0	0	0
NMRK.US	Newmark Group Inc	20260306	14.28	14.61	14.04	14.28	1899013	14.2491
NMTC.US	NeuroOne Medical Technologies Corporation	20260306	0.85	0.905	0.794	0.8427	308449	0.8427	down	up	incorrect
NNAVW.US	NextNav Inc. Warrant	20260306	7.05	7.05	7.03	7.03	1066	7.03	down	up	incorrect
NNBR.US	NN Inc	20260306	1.4	1.42	1.33	1.36	280853	1.36	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20260306	1.84	1.89	1.82	1.82	1204400	1.82	down	down	correct
NNOX.US	Nano	20260306	2.59	2.745	2.58	2.7	845542	2.7	up	up	correct
NODK.US	NI Holdings Inc	20260306	13.17	13.255	13.05	13.1	21627	13.1	down	down	correct
NOTV.US	Inotiv Inc	20260306	0.329	0.3771	0.312	0.3691	474655	0.3691	up	up	correct
NOVT.US	Novanta Inc	20260306	132.31	135	130.06	131.22	598600	131.22	down	down	correct
NPCE.US	NeuroPace Inc	20260306	13.49	14.33	13.24	14.03	283394	14.03	up	up	correct
NRC.US	National Research Corporation	20260306	13.82	14.83	13.58	14.59	151258	14.59	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260306	10.99	11.2	10.9301	11.16	976167	11.16	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260306	23.15	23.15	22.33	23.01	129618	23.01	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260306	14.98	15.324	14.6	15.1	634900	15.1	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260306	13.06	13.06	13.06	13.06	0	13.06
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260306	13.28	13.28	13.28	13.28	0	13.28
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20260306	13.28	13.28	13.28	13.28	0	13.28
NRXP.US	NRx Pharmaceuticals Inc	20260306	1.75	1.76	1.69	1.7	464540	1.7	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260306	0.027	0.0389	0.0112	0.035	87326	0.035	up	up	correct
NSIT.US	Insight Enterprises Inc	20260306	85.36	86.3	83.57	84.99	406000	84.99	down	down	correct
NSPR.US	InspireMD Inc	20260306	1.63	1.68	1.62	1.64	22800	1.64	up	up	correct
NSSC.US	Napco Security Technologies Inc	20260306	41.95	42.14	40.94	41.16	449300	41.0149	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260306	9.2	9.2	9.2	9.2	300	9.2
NTAP.US	NetApp Inc	20260306	100.12	101.27	98.96	101.06	1944400	101.06	up	up	correct
NTCT.US	NetScout Systems Inc	20260306	29.44	29.92	29.29	29.8	559804	29.8	up	up	correct
NTES.US	NetEase Inc	20260306	117.57	119.13	117.04	117.82	1536900	117.82	up	up	correct
NTGR.US	NETGEAR Inc	20260306	20.46	20.9075	20.19	20.27	270747	20.27	down	down	correct
NTIC.US	Northern Technologies International Corporation	20260306	8.68	8.705	8.55	8.63	2452	8.63	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260306	12.73	13.54	12.552	13.44	3322900	13.44	up	up	correct
NTNX.US	Nutanix Inc	20260306	40.35	40.65	39.55	39.83	5698300	39.83	down	down	correct
NTRA.US	Natera Inc	20260306	193.27	198.34	193.27	198.13	1226100	198.13	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260306	4.17	4.36	4.17	4.36	27990	4.36	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260306	1.3	1.3	1.3	1.3	0	1.3
NTRS.US	Northern Trust Corporation	20260306	139.31	139.84	136	138.59	1061200	138.59	down	down	correct
NTRSO.US	Northern Trust Corporation	20260306	19.66	19.75	19.65	19.7	11400	19.4028	up	down	incorrect
NTWK.US	NetSol Technologies Inc	20260306	3.59	3.78	3.59	3.77	35066	3.77	up	down	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20260306	97.96	100.52	97.705	99.41	462700	99.41	up	up	correct
NUWE.US	Nuwellis Inc	20260306	1.45	1.5	1.4	1.43	58900	1.43	down	down	correct
NVAX.US	Novavax Inc	20260306	9.75	10.05	9.53	9.98	3884700	9.98	up	up	correct
NVCR.US	NovoCure Limited	20260306	13.64	13.91	13.01	13.04	1449790	13.04	down	down	correct
NVDA.US	NVIDIA Corporation	20260306	179.84	182.7561	176.8201	177.82	189021906	177.8104	down	down	correct
NVEC.US	NVE Corporation	20260306	66.59	68.02	66.59	66.98	35700	66.98	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260306	425.74	431.78	405	411.33	391200	411.33	down	up	incorrect
NVNO.US	enVVeno Medical Corp	20260306	12.09	12.09	10.84	11.462	10634	11.462	down	up	incorrect
NVOS.US	Novo Integrated Sciences Inc	20260306	0.0035	0.0035	0.0035	0.0035	613	0.0035
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260306	8.69	8.93	8.08	8.2	15268000	8.2	down	down	correct
NVVE.US	Nuvve Holding Corp	20260306	1.22	1.22	0.9299	0.93	1072896	0.93	down	up	incorrect
NVVEW.US	Nuvve Holding Corp	20260306	0.0069	0.0074	0.0039	0.005	156853	0.005	down	up	incorrect
NWBI.US	Northwest Bancshares Inc	20260306	12.17	12.32	11.955	12.28	1287138	12.28	up	down	incorrect
NWE.US	NorthWestern Corporation	20260306	69.51	70.14	68.685	69.71	390300	69.0155	up	up	correct
NWFL.US	Norwood Financial Corp	20260306	28.75	29.135	28.17	29.09	32923	29.09	up	up	correct
NWL.US	Newell Brands Inc	20260306	4.25	4.27	4.11	4.24	4671200	4.24	down	down	correct
NWPX.US	Northwest Pipe Company	20260306	76.06	76.91	73.88	75.33	118560	75.33	down	down	correct
NWS.US	News Corporation	20260306	26.99	27.74	26.9	27.7	1166080	27.5982	up	up	correct
NWSA.US	News Corporation	20260306	24.04	24.62	23.87	24.62	3647000	24.5175	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260306	202.56	205.67	201.11	201.74	3105200	201.74	down	down	correct
NXST.US	Nexstar Media Group Inc	20260306	250.99	253.74	245.59	247.75	346100	247.75	down	down	correct
NXTC.US	NextCure Inc	20260306	12.74	13.454	12.04	12.39	80700	12.39	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260306	0.0002	0.0002	0.0002	0.0002	1	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260306	3.65	3.75	3.65	3.74	20167	3.74	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260306	31.19	32.29	30.68	31.46	61900	31.46	up	up	correct
OCC.US	Optical Cable Corporation	20260306	6.28	6.45	6.02	6.05	78600	6.05	down	down	correct
OCCI.US	OFS Credit Company Inc	20260306	2.87	2.93	2.85	2.88	236800	2.88	up	up	correct
OCCIO.US	OFS Credit Company Inc	20260306	24.99	25	24.96	25	2900	25	up	down	incorrect
OCFC.US	OceanFirst Financial Corp	20260306	17.78	18.21	17.71	18.05	772712	18.05	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260306	0.6487	0.6889	0.6	0.6555	216672	0.6555	up	up	correct
OCGN.US	Ocugen Inc	20260306	1.74	1.77	1.6	1.61	5628700	1.61	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260306	11.4	11.515	11.25	11.46	616481	11.46	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260306	10.25	10.525	10.06	10.27	5611200	10.27	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260306	203.57	204.29	191.14	193.97	3395100	193.97	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20260306	10.83	11.04	10.35	10.82	31626	10.82	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260306	15.71	15.71	15.71	15.71	1	15.71
OFIX.US	Orthofix Medical Inc	20260306	12.36	12.63	12.22	12.62	304654	12.62	up	up	correct
OFLX.US	Omega Flex Inc	20260306	30.29	31.15	29.18	29.91	46600	29.91	down	down	correct
OFS.US	OFS Capital Corporation	20260306	3.95	3.98	3.87	3.92	62598	3.92	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260306	23.35	23.68	22.6	23.65	2700	23.65	up	up	correct
OGI.US	OrganiGram Holdings Inc	20260306	1.46	1.49	1.425	1.47	710287	1.47	up	up	correct
OKTA.US	Okta Inc	20260306	80	81.56	78.36	80.72	4563500	80.72	up	up	correct
OLB.US	The OLB Group Inc	20260306	0.628	0.6287	0.601	0.6246	262827	0.6246	down	up	incorrect
OLED.US	Universal Display Corporation	20260306	97.33	98.73	96.5	97.03	446600	97.03	down	up	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260306	107.76	109.195	105.858	108.92	782500	108.92	up	down	incorrect
OLMA.US	Olema Pharmaceuticals Inc	20260306	21.76	22.44	21.2	21.55	1125200	21.55	down	up	incorrect
OLPX.US	OLAPLEX HOLDINGS INC.	20260306	1.4	1.42	1.34	1.345	1678594	1.345	down	down	correct
OM.US	Outset Medical Inc	20260306	3.38	3.38	3.09	3.18	324800	3.18	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260306	111.55	111.55	108.73	110.88	111569	110.88	down	down	correct
OMCL.US	Omnicell Inc	20260306	41.01	42.15	40.63	41.3	873600	41.3	up	up	correct
OMER.US	Omeros Corporation	20260306	11.33	11.66	11.15	11.54	622817	11.54	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260306	1.53	1.58	1.5	1.5	231095	1.5	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260306	0.1381	0.1381	0.1381	0.1381	100	0.1381
ON.US	ON Semiconductor Corporation	20260306	58.49	58.99	56.62	56.87	10650800	56.87	down	up	incorrect
ONB.US	Old National Bancorp	20260306	22.17	22.4	21.74	22.31	2940500	22.31	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260306	1.05	1.115	1.0247	1.06	893916	1.06	up	up	correct
ONDS.US	Ondas Holdings Inc	20260306	10.25	11.61	9.76	9.83	160635300	9.83	down	down	correct
ONEW.US	OneWater Marine Inc	20260306	10.19	10.39	9.79	9.86	160442	9.86	down	up	incorrect
OPBK.US	OP Bancorp	20260306	13.1	13.1499	12.795	13.13	54825	13.13	up	up	correct
OPCH.US	Option Care Health Inc	20260306	30	30.29	29.15	29.84	2147300	29.84	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260306	5.05	5.15	4.9	5	45992700	5	down	down	correct
OPGN.US	OpGen Inc	20260306	24.75	24.75	24.75	24.75	0	24.75
OPHC.US	OptimumBank Holdings Inc	20260306	5.21	5.29	4.83	5.01	89400	5.01	down	down	correct
OPK.US	OPKO Health Inc	20260306	1.16	1.19	1.1523	1.18	2568005	1.18	up	down	incorrect
OPRA.US	Opera Limited	20260306	15.28	15.67	15.21	15.29	399951	15.29	up	up	correct
OPRT.US	Oportun Financial Corporation	20260306	5.13	5.26	5.048	5.15	471243	5.15	up	up	correct
OPRX.US	OptimizeRx Corporation	20260306	6.9	7.49	5.54	6.74	2101600	6.74	down	down	correct
ORGN.US	Origin Materials Inc	20260306	0.151	0.1586	0.15	0.1572	1016391	0.1572	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260306	0.0036	0.005	0.0032	0.0032	37952	0.0032	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20260306	2.86	2.88	2.735	2.79	687600	2.79	down	up	incorrect
ORGS.US	Orgenesis Inc	20260306	0.56	0.56	0.56	0.56	100	0.56
ORIC.US	ORIC Pharmaceuticals Inc	20260306	13.48	14.045	13.2	13.71	998928	13.71	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260306	94.71	95.56	93.48	94.6	5979700	94.6	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260306	3.37	3.4399	3.275	3.285	123587	3.285	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20260306	34.71	35.28	34.33	35.23	180832	35.23	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260306	19.15	19.78	19	19.55	407565	19.55	up	down	incorrect
OSIS.US	OSI Systems Inc	20260306	267.6	272.69	264	267.28	186300	267.28	down	down	correct
OSPN.US	OneSpan Inc	20260306	10.85	10.96	10.63	10.89	773779	10.7576	up	up	correct
OSS.US	One Stop Systems Inc	20260306	8.3	9.005	8.11	8.41	1328000	8.41	up	up	correct
OSUR.US	OraSure Technologies Inc	20260306	2.88	3.205	2.88	3.19	648266	3.19	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260306	20.54	20.68	20.08	20.42	633442	20.3714	down	down	correct
OTEX.US	Open Text Corporation	20260306	25.5	25.84	25.15	25.56	2044100	25.56	up	down	incorrect
OTLK.US	Outlook Therapeutics Inc	20260306	0.432	0.4338	0.4	0.414	1927643	0.414	down	down	correct
OTLY.US	Oatly Group AB	20260306	11.09	11.3654	10.8	10.83	68201	10.83	down	down	correct
OTTR.US	Otter Tail Corporation	20260306	88.16	90.41	87.27	90.04	281900	90.04	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260306	42	42.335	41.75	42.275	7700	42.275	up	down	incorrect
OVID.US	Ovid Therapeutics Inc	20260306	1.8	1.9685	1.78	1.91	2156562	1.91	up	up	correct
OVLY.US	Oak Valley Bancorp	20260306	31.95	32.52	31.8249	32.41	24660	32.41	up	up	correct
OWSCX.US	OWSCX	20260306	19.36	19.36	19.36	19.36	0	19.36
OXBR.US	Oxbridge Re Holdings Limited	20260306	1	1	0.94	0.94	27542	0.94	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260306	0.119	0.119	0.119	0.119	0	0.119
OXLC.US	Oxford Lane Capital Corp	20260306	8.4	8.5	8.26	8.44	1626600	8.44	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260306	23.89	24.04	23.88	23.94	3500	23.527	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260306	24.55	24.76	24.42	24.75	40500	24.75	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20260306	1.86	1.87	1.84	1.85	888458	1.85	down	up	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260306	24.1	24.1	24.1	24.1	0	24.1
OZK.US	Bank OZK	20260306	45.13	45.515	44.24	45.09	1743286	45.09	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260306	16.6	16.7	16.496	16.63	24500	16.63	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260306	22.05	22.24	21.95	22.08	5670200	22.08	up	up	correct
PAAS.US	Pan American Silver Corp	20260306	59.56	60.37	57.37	59.56	6505900	59.56
PACB.US	Pacific Biosciences of California Inc	20260306	1.455	1.47	1.3601	1.38	8953016	1.38	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260306	23.98	24	23.7	23.8	2563725	23.8	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260306	48.7	49.42	47.16	47.92	209995	47.92	down	down	correct
PALI.US	Palisade Bio Inc	20260306	1.64	1.67	1.61	1.63	2550400	1.63	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260306	8.419	8.529	8.25	8.36	616017	8.36	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20260306	162.32	165.36	161.31	165.05	7202500	165.05	up	up	correct
PASG.US	Passage Bio Inc	20260306	8.04	8.58	7.77	8.4	66100	8.4	up	up	correct
PATK.US	Patrick Industries Inc	20260306	118	118.67	114.9	115.81	389500	115.81	down	down	correct
PAVM.US	PAVmed Inc	20260306	10.01	10.98	9.91	10.42	27904	10.42	up	up	correct
PAX.US	Patria Investments Limited	20260306	12.11	12.265	11.8	11.97	1063242	11.97	down	up	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20260306	4.71	4.81	4.66	4.7	3497300	4.7	down	down	correct
PAYS.US	PaySign Inc	20260306	3.76	3.8	3.7	3.8	301179	3.8	up	up	correct
PAYX.US	Paychex Inc	20260306	97.57	101.02	96.31	100.85	5007900	100.85	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260306	14.13	14.44	13.82	14.03	19687	14.03	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260306	13.52	13.56	13.4799	13.56	1817	13.56	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260306	0.0131	0.0131	0.0131	0.0131	1012	0.0131
PBYI.US	Puma Biotechnology Inc	20260306	6.19	6.22	5.96	6.05	374628	6.05	down	down	correct
PCAR.US	PACCAR Inc	20260306	120.87	121.78	119.94	120.43	3453500	120.43	down	down	correct
PCB.US	PCB Bancorp	20260306	21.81	22.46	21.51	22	27400	22	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260306	22.68	22.78	21.49	22	603025	22	down	up	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20260306	2.88	2.88	2.62	2.83	28200	2.83	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20260306	5.76	6.14	5.73	6.09	3935900	6.09	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260306	8.59	8.59	8.59	8.59	0	8.59
PCTTW.US	PureCycle Technologies Inc	20260306	0.5	0.5	0.5	0.5	48666	0.5
PCTY.US	Paylocity Holding Corporation	20260306	115.99	120.35	113.355	120.1	822200	120.1	up	up	correct
PCVX.US	Vaxcyte Inc	20260306	56.51	59.665	56.17	59.29	1445200	59.29	up	up	correct
PCYO.US	Pure Cycle Corporation	20260306	10.16	10.33	10.06	10.205	49170	10.205	up	up	correct
PDD.US	Pinduoduo Inc	20260306	101.61	102.73	101.39	101.97	4795500	101.97	up	up	correct
PDEX.US	Pro	20260306	47.62	48.71	45	45.29	46496	45.29	down	down	correct
PDFS.US	PDF Solutions Inc	20260306	30.92	33.12	30.92	31.28	526447	31.28	up	up	correct
PDLB.US	PDL Community Bancorp	20260306	16.3	16.455	16.07	16.38	113354	16.38	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260306	0.65	0.6788	0.6304	0.6729	199784	0.6729	up	up	correct
PDSKX.US	PDSKX	20260306	28.08	28.08	28.08	28.08	0	28.08
PDSRX.US	PDSRX	20260306	27.84	27.84	27.84	27.84	0	27.84
PDSYX.US	PDSYX	20260306	28.49	28.49	28.49	28.49	0	28.49
PEB.US	PH	20260306	17.9	18.06	17.8	18	11276	18	up	down	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20260306	36.81	37.61	36.6	37.46	19562	37.46	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260306	31.5	32.045	31.21	31.98	230062	31.98	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260306	38.7	38.81	38.38	38.71	607100	38.71	up	up	correct
PEGA.US	Pegasystems Inc	20260306	46.82	47.75	46.15	47.24	2325700	47.24	up	up	correct
PENN.US	Penn National Gaming Inc	20260306	15.25	15.25	14.49	14.64	4465500	14.64	down	down	correct
PEP.US	PepsiCo Inc	20260306	158.25	159.53	156.09	159.43	5937900	159.43	up	up	correct
PERI.US	Perion Network Ltd	20260306	8.94	9.01	8.8	8.95	193165	8.95	up	up	correct
PESI.US	Perma	20260306	13.5	13.88	13.08	13.29	109684	13.29	down	down	correct
PETS.US	PetMed Express Inc	20260306	2.59	2.6479	2.56	2.61	103401	2.61	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260306	0.73	0.8	0.73	0.8	10433	0.8	up	up	correct
PETZ.US	TDH Holdings Inc	20260306	1.0901	1.17	1.0901	1.12	7429	1.12	up	up	correct
PFALX.US	PFALX	20260306	6.95	6.95	6.95	6.95	0	6.95
PFBC.US	Preferred Bank	20260306	88.26	89.07	87.1	88.73	126700	88.73	up	up	correct
PFFLX.US	PFFLX	20260306	6.95	6.95	6.95	6.95	0	6.95
PFG.US	Principal Financial Group Inc	20260306	91.57	93.04	89.62	92.26	1530100	91.4374	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260306	52.44	53.5602	51.62	52.66	64191	52.66	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260306	6.95	6.95	6.95	6.95	0	6.95
PFLT.US	PennantPark Floating Rate Capital Ltd	20260306	8.21	8.24	8.11	8.12	927900	8.12	down	down	correct
PFX.US	Phenixfin Corporation	20260306	41.89	43.55	39.16	40.06	5136	40.06	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260306	23.925	24	23.9	23.99	1500	23.99	up	up	correct
PGC.US	Peapack	20260306	33.06	33.95	32.59	33.95	196248	33.95	up	up	correct
PGEN.US	Precigen Inc	20260306	3.26	3.34	3.22	3.32	2406200	3.32	up	up	correct
PGNY.US	Progyny Inc	20260306	17.48	18.49	17.16	18.31	1810400	18.31	up	up	correct
PHAR.US	Pharming Group NV	20260306	15.13	15.58	15.02	15.44	15737	15.44	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260306	10.46	10.785	10.17	10.67	965762	10.67	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260306	1.17	1.23	1.15	1.16	328399	1.16	down	up	incorrect
PHUN.US	Phunware Inc	20260306	1.72	1.747	1.671	1.69	97300	1.69	down	down	correct
PHVS.US	Pharvaris N.V	20260306	25.5	26.325	25.04	25.91	177792	25.91	up	up	correct
PI.US	Impinj Inc	20260306	97.12	98.3	93.75	94.29	802700	94.29	down	down	correct
PIIVX.US	PIIVX	20260306	49.57	49.57	49.57	49.57	0	49.57
PINC.US	Premier Inc	20260306	20.75	20.75	20.75	20.75	360	20.75
PKBK.US	Parke Bancorp Inc	20260306	27.08	28.005	26.565	27.26	79304	27.26	up	up	correct
PKOH.US	Park	20260306	27.35	27.35	25.25	25.59	38849	25.59	down	up	incorrect
PLAB.US	Photronics Inc	20260306	33.5	34.89	32.62	32.8	881500	32.8	down	up	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20260306	14.6	14.8	13.49	13.97	1376404	13.97	down	down	correct
PLBC.US	Plumas Bancorp	20260306	49.59	50.5	49.39	50.23	48800	50.23	up	up	correct
PLBY.US	PLBY Group Inc	20260306	1.79	1.8	1.68	1.69	607948	1.69	down	down	correct
PLCE.US	The Children's Place Inc	20260306	3.89	3.89	3.708	3.77	914587	3.77	down	down	correct
PLMR.US	Palomar Holdings Inc	20260306	126.16	127.71	123.85	127.32	188000	127.32	up	down	incorrect
PLPC.US	Preformed Line Products Company	20260306	240.48	245.78	231.81	235.72	89500	235.72	down	up	incorrect
PLRX.US	Pliant Therapeutics Inc	20260306	1.27	1.345	1.265	1.33	374413	1.33	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260306	18	18.45	17.69	18.14	172002	18.14	up	up	correct
PLTK.US	Playtika Holding Corp	20260306	2.87	2.87	2.7311	2.78	1555619	2.78	down	down	correct
PLUG.US	Plug Power Inc	20260306	2.25	2.32	2.09	2.13	73364500	2.13	down	down	correct
PLUS.US	ePlus inc	20260306	78.27	79.005	77.24	78	100672	78	down	down	correct
PLXS.US	Plexus Corp	20260306	183.98	188.4	180.09	185.9	301100	185.9	up	up	correct
PMAAX.US	PMAAX	20260306	10.19	10.19	10.19	10.19	0	10.19
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260306	0.6515	0.7863	0.6515	0.753	482031	0.753	up	up	correct
PMFLX.US	PMFLX	20260306	10.19	10.19	10.19	10.19	0	10.19
PMT.US	PC	20260306	18.81	18.83	18.68	18.68	7	18.68	down	up	incorrect
PMTS.US	CPI Card Group Inc. Common Stock	20260306	17.49	17.855	15.49	15.52	169707	15.52	down	up	incorrect
PMVP.US	PMV Pharmaceuticals Inc	20260306	1.63	1.69	1.58	1.64	1080025	1.64	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260306	1.25	1.29	1.23	1.24	212100	1.24	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260306	88	88.91	86.01	88.59	1359495	88.59	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260306	5	5	4.87	4.87	682400	4.87	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260306	211.95	213.2	207.1	208.09	61246	208.09	down	down	correct
PNTG.US	The Pennant Group Inc	20260306	32.62	33.685	32.565	33.66	419353	33.66	up	up	correct
PODD.US	Insulet Corporation	20260306	238.43	239.73	233.29	237.01	1226700	237.01	down	up	incorrect
POLA.US	Polar Power Inc	20260306	1.46	1.4967	1.43	1.44	18693	1.44	down	up	incorrect
POOL.US	Pool Corporation	20260306	215.8	216.41	211.19	213.66	592400	212.3935	down	down	correct
POW.US	Powered Brands	20260306	23.56	23.56	23.1	23.27	40100	23.27	down	up	incorrect
POWI.US	Power Integrations Inc	20260306	46.46	47.58	45.49	46.06	1359300	46.06	down	up	incorrect
POWL.US	Powell Industries Inc	20260306	484.77	496.43	476	483.65	190600	483.65	down	down	correct
POWW.US	AMMO Inc	20260306	2.11	2.15	2.015	2.04	556443	2.04	down	down	correct
POWWP.US	AMMO Inc	20260306	24	24.35	24	24.35	3100	24.35	up	up	correct
PPBT.US	Purple Biotech Ltd	20260306	4.96	5.13	4.7	4.775	11300	4.775	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20260306	40.75	41.31	40.24	40.75	795200	40.75
PPIH.US	Perma	20260306	30.66	31	28.53	28.59	99862	28.59	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260306	3.48	3.5399	3.31	3.32	85243	3.32	down	down	correct
PPTA.US	Midas Gold Corp.	20260306	31.5	32.98	31.04	32.18	1271000	32.18	up	up	correct
PRAA.US	PRA Group Inc	20260306	18.67	19.1	17.6	18.15	869506	18.15	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260306	303.32	316.46	303.01	310.71	222100	310.71	up	up	correct
PRCH.US	Porch Group Inc	20260306	7.96	8.1	7.72	7.82	978703	7.82	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260306	24.06	24.71	22.77	24.22	2416300	24.22	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260306	34.19	34.42	33.37	34.41	695300	34.41	up	up	correct
PRFX.US	PainReform Ltd	20260306	2.75	2.76	2.53	2.62	29511	2.62	down	down	correct
PRGS.US	Progress Software Corporation	20260306	39	39.77	38.3	39.49	585800	39.49	up	up	correct
PRIM.US	Primoris Services Corporation	20260306	132.81	136.72	131.4984	133.15	583267	133.15	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260306	48.64	48.64	48.64	48.64	0	48.64
PRLD.US	Prelude Therapeutics Incorporated	20260306	3.05	3.38	3.05	3.23	249306	3.23	up	up	correct
PRLVX.US	PRLVX	20260306	47.68	47.68	47.68	47.68	0	47.68
PROF.US	Profound Medical Corp	20260306	6.51	6.73	5.19	5.31	1983789	5.31	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260306	16.15	16.23	16	16.17	4795	16.17	up	up	correct
PRPH.US	ProPhase Labs Inc	20260306	0.117	0.1495	0.117	0.1376	51966	0.1376	up	up	correct
PRPL.US	Purple Innovation Inc	20260306	0.701	0.7194	0.7	0.7082	119186	0.7082	up	up	correct
PRPO.US	Precipio Inc	20260306	26.6	26.6	26	26.5342	10431	26.5342	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20260306	1.66	1.79	1.66	1.78	354531	1.78	up	down	incorrect
PRTA.US	Prothena Corporation plc	20260306	9.24	9.64	9.24	9.59	651790	9.59	up	up	correct
PRTC.US	PureTech Health plc	20260306	16.41	18	16.41	16.8	3728	16.8	up	down	incorrect
PRTH.US	Priority Technology Holdings Inc	20260306	5.63	5.7	5.56	5.62	149604	5.62	down	down	correct
PRTS.US	CarParts.com Inc	20260306	0.7707	0.78	0.72	0.7466	1284060	0.7466	down	down	correct
PRVA.US	Privia Health Group Inc	20260306	23.37	23.58	22.8301	23.27	639672	23.27	down	up	incorrect
PSA.US	PQ	20260306	15.75	15.87	15.75	15.765	698	15.765	up	up	correct
PSEC.US	Prospect Capital Corporation	20260306	2.73	2.74	2.68	2.73	2697530	2.73
PSHG.US	Performance Shipping Inc	20260306	2.29	2.31	2.15	2.29	145400	2.29
PSMT.US	PriceSmart Inc	20260306	144.03	145.37	142.14	145.16	198000	145.16	up	up	correct
PSNL.US	Personalis Inc	20260306	8.29	8.44	7.75	7.84	1680404	7.84	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260306	17.58	17.58	17.58	17.58	0	17.58
PSTV.US	Plus Therapeutics Inc	20260306	0.3	0.3	0.28	0.29	3179700	0.29	down	down	correct
PT.US	Pintec Technology Holdings Limited	20260306	0.93	0.94	0.916	0.9169	7185	0.9169	down	down	correct
PTC.US	PTC Inc	20260306	164.25	166.02	161.11	162.71	1034100	162.71	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260306	62.41	63	61.43	62.82	1225400	62.82	up	up	correct
PTEN.US	Patterson	20260306	8.91	9.07	8.71	8.97	11628600	8.97	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260306	89.96	92.972	87.82	92.09	572400	92.09	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260306	5	5.08	4.915	5.08	1417237	5.08	up	up	correct
PTON.US	Peloton Interactive Inc	20260306	3.75	3.91	3.75	3.83	8663600	3.83	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260306	0.008	0.008	0.007	0.008	69700	0.008
PUBM.US	PubMatic Inc	20260306	8.71	9.07	8.65	8.91	855807	8.91	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260306	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260306	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260306	2.15	2.2	2.02	2.02	50996	2.02	down	down	correct
PWP.US	Perella Weinberg Partners	20260306	17.47	17.77	17.075	17.2	889998	17.2	down	up	incorrect
PXLW.US	Pixelworks Inc	20260306	6	6.22	6	6.07	19900	6.07	up	up	correct
PXS.US	Pyxis Tankers Inc	20260306	4.01	4.24	3.9	3.99	135879	3.99	down	down	correct
PYPD.US	PolyPid Ltd	20260306	4.15	4.19	4.06	4.19	36000	4.19	up	up	correct
PYPL.US	PayPal Holdings Inc	20260306	47.17	47.73	46.355	46.97	15900100	46.97	down	down	correct
PYXS.US	Pyxis Oncology Inc.	20260306	1.36	1.39	1.33	1.37	273553	1.37	up	up	correct
PZZA.US	Papa John's International Inc	20260306	30.52	31.01	30.26	30.7	600200	30.7	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260306	134.17	137.18	133.42	135.69	9197000	135.69	up	down	incorrect
QCRH.US	QCR Holdings Inc	20260306	84.12	84.9	81.965	83.05	239658	83.05	down	up	incorrect
QDEL.US	Quidel Corporation	20260306	20.85	20.9	19.97	20.83	1177500	20.83	down	down	correct
QFIN.US	360 DigiTech Inc	20260306	14.6	14.94	14.6	14.72	1078500	14.72	up	up	correct
QH.US	Quhuo Limited	20260306	0.094	0.114	0.09	0.1	11104700	0.1	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20260306	3.64	3.65	3.64	3.64	100900	3.64
QLYS.US	Qualys Inc	20260306	98.24	99.87	95.85	98.66	484200	98.66	up	up	correct
QMCO.US	Quantum Corporation	20260306	4.88	5.41	4.88	5.13	480500	5.13	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260306	8.74	8.974	8.46	8.67	13000	8.67	down	down	correct
QNST.US	QuinStreet Inc	20260306	12.26	12.47	11.995	12.18	716636	12.18	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260306	27.6	27.98	27.55	27.67	380200	27.0622	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260306	1.73	1.73	1.54	1.6	15714	1.6	down	down	correct
QRVO.US	Qorvo Inc	20260306	78.5	78.8	77.29	77.64	957400	77.64	down	down	correct
QSI.US	Quantum	20260306	0.89	0.9	0.842	0.862	5636900	0.862	down	down	correct
QSIAW.US	Quantum	20260306	0.147	0.147	0.147	0.147	4709	0.147
QTRX.US	Quanterix Corporation	20260306	5.15	5.2299	4.92	5.06	527822	5.06	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260306	7.5	8.05	7.41	7.6	12238100	7.6	up	up	correct
QUIK.US	QuickLogic Corporation	20260306	8.5	9.15	8.3548	8.71	172665	8.71	up	up	correct
QURE.US	uniQure N.V	20260306	10.34	15.04	10	14.27	17626500	14.27	up	up	correct
RAIL.US	FreightCar America Inc	20260306	12.89	13.15	12.5	12.73	101844	12.73	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260306	2.85	2.85	2.63	2.8	7000	2.8	down	down	correct
RAND.US	Rand Capital Corporation	20260306	12	12	11.4984	11.75	6546	11.4721	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260306	1.32	1.34	1.275	1.3	744200	1.3	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20260306	58.005	58.005	58.005	58.005	0	58.005
RARE.US	Ultragenyx Pharmaceutical Inc	20260306	21.26	21.405	20.605	21.25	2148800	21.25	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260306	2.815	2.84	2.7101	2.82	19876	2.82	up	up	correct
RBB.US	RBB Bancorp	20260306	21.5	21.5	20.74	21.38	105400	21.38	down	down	correct
RBBN.US	Ribbon Communications Inc	20260306	2.21	2.25	2.13	2.15	645900	2.15	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260306	68	68.87	66.56	68.87	67209	68.87	up	up	correct
RBCN.US	Rubicon Technology Inc	20260306	3.24	3.24	3.24	3.24	180	3.24
RBKB.US	Rhinebeck Bancorp Inc	20260306	15.9	16.3	15.89	15.92	6613	15.92	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260306	14.61	18.78	14.61	15.36	57241800	15.36	up	up	correct
RCEL.US	AVITA Medical Inc	20260306	4.7	4.875	4.67	4.75	137798	4.75	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260306	9.09	9.09	9.09	9.09	0	9.09
RCICX.US	Resource Credit Income Fund Class C	20260306	9.2	9.2	9.2	9.2	0	9.2
RCIIX.US	Resource Credit Income Fund Class I Shar	20260306	9.09	9.09	9.09	9.09	0	9.09
RCILX.US	RCILX	20260306	9.09	9.09	9.09	9.09	0	9.09
RCIWX.US	Resource Credit Income Fund Class W Shar	20260306	9.08	9.08	9.08	9.08	0	9.08
RCKT.US	Rocket Pharmaceuticals Inc	20260306	4.55	4.68	4.16	4.41	4533577	4.41	down	down	correct
RCKY.US	Rocky Brands Inc	20260306	44.19	44.705	42.84	43.77	47641	43.77	down	down	correct
RCMT.US	RCM Technologies Inc	20260306	19.73	20	19.51	19.7	63925	19.7	down	down	correct
RCON.US	Recon Technology Ltd	20260306	1.43	1.56	1.3799	1.4	139474	1.4	down	down	correct
RDCM.US	RADCOM Ltd	20260306	11.23	11.3	11	11.2	24300	11.2	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260306	0.9395	0.9546	0.91	0.92	14517	0.92	down	down	correct
RDI.US	Reading International Inc	20260306	1.02	1.025	0.9677	0.9993	75682	0.9993	down	down	correct
RDIB.US	Reading International Inc	20260306	11.81	12.24	11.19	11.55	22337	11.55	down	down	correct
RDNT.US	RadNet Inc	20260306	64.9	66.64	60.51	60.68	1090000	60.68	down	down	correct
RDVT.US	Red Violet Inc	20260306	45.05	46.28	44.04	44.98	98901	44.98	down	down	correct
RDWR.US	Radware Ltd	20260306	24.72	24.975	23.875	24.72	176502	24.72
REAL.US	The RealReal Inc	20260306	11.07	11.37	10.88	11.31	1981700	11.31	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260306	2.54	2.705	2.51	2.53	2125978	2.53	down	up	incorrect
REE.US	REE Automotive Ltd.	20260306	0.677	0.71	0.6303	0.6345	52477	0.6345	down	down	correct
REED.US	Reed's Inc	20260306	2.28	2.37	2.25	2.31	11300	2.31	up	up	correct
REFR.US	Research Frontiers Incorporated	20260306	0.99	1.01	0.9606	0.98	48034	0.98	down	down	correct
REG.US	Regency Centers Corporation	20260306	78.61	78.79	77.92	78.66	962700	77.9002	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260306	755.01	762.4	746.66	759.86	561900	759.86	up	up	correct
REKR.US	Rekor Systems Inc	20260306	0.864	0.9	0.86	0.886	974300	0.886	up	up	correct
RELI.US	Reliance Global Group Inc	20260306	490	510	480	510	11300	510	up	up	correct
RELL.US	Richardson Electronics Ltd	20260306	11.54	12.4399	10.88	11.18	219366	11.18	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260306	17.18	17.4	16.65	17.04	2750100	17.04	down	down	correct
REPL.US	Replimune Group Inc	20260306	6.9	8.1	6.81	8.07	3083259	8.07	up	up	correct
RETO.US	ReTo Eco	20260306	1.14	1.14	0.84	0.9036	118928	0.9036	down	up	incorrect
REYN.US	Reynolds Consumer Products Inc	20260306	22.79	22.86	22.245	22.7	941800	22.7	down	down	correct
RFIL.US	RF Industries Ltd	20260306	11.5	11.93	10.35	10.44	243245	10.44	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260306	24.21	25.85	23.34	23.35	71100	23.35	down	down	correct
RGCO.US	RGC Resources Inc	20260306	22.29	22.62	22.04	22.5	15360	22.5	up	up	correct
RGEN.US	Repligen Corporation	20260306	123.33	123.52	118.21	119.99	734900	119.99	down	down	correct
RGLD.US	Royal Gold Inc	20260306	270.15	281.54	267.98	279.84	715700	279.84	up	up	correct
RGNX.US	REGENXBIO Inc	20260306	8.46	8.69	8.305	8.65	1383917	8.65	up	up	correct
RGP.US	Resources Connection Inc	20260306	3.61	3.73	3.5	3.61	432220	3.61
RIBT.US	RiceBran Technologies	20260306	0.0001	0.0001	0.0001	0.0001	0	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260306	23.23	23.45	22.64	23.04	56900	23.04	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260306	28.81	29.2	28.24	28.87	354349	28.87	up	up	correct
RILY.US	B. Riley Financial Inc	20260306	7.19	7.9	7.1	7.48	860879	7.48	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260306	25.14	25.16	25.14	25.15	7700	25.15	up	up	correct
RILYN.US	B. Riley Financial Inc	20260306	23.21	23.535	23.21	23.46	215800	23.46	up	up	correct
RILYP.US	B. Riley Financial Inc	20260306	10.9	11.14	10.2	10.21	32200	10.21	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260306	17.97	18.22	17.69	17.95	219500	17.95	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260306	16.25	16.65	16.15	16.29	237800	16.29	up	up	correct
RIOT.US	Riot Blockchain Inc	20260306	15.055	15.09	13.935	14.165	20747700	14.165	down	up	incorrect
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260306	14.82	15.62	14.8	15.37	24930200	15.37	up	down	incorrect
RKDA.US	Arcadia Biosciences Inc	20260306	1.85	2	1.77	1.97	33500	1.97	up	down	incorrect
RKLB.US	Rocket Lab USA Inc.	20260306	68.135	75.11	68.135	70.11	22272800	70.11	up	down	incorrect
RLAY.US	Relay Therapeutics Inc	20260306	9.31	9.91	9.06	9.89	1420119	9.89	up	down	incorrect
RLMD.US	Relmada Therapeutics Inc	20260306	4.4	4.7	4.37	4.45	450015	4.45	up	down	incorrect
RLYB.US	Rallybio Corporation Common Stock	20260306	10.54	11.09	10.51	10.91	137739	10.91	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260306	13.57	13.7	13.455	13.6	22447	13.6	up	up	correct
RMBS.US	Rambus Inc	20260306	88.21	91.88	87.21	88.12	2047900	88.12	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260306	2.51	2.54	2.44	2.45	25494	2.45	down	down	correct
RMNI.US	Rimini Street Inc	20260306	3.66	3.715	3.53	3.62	457035	3.62	down	down	correct
RMR.US	The RMR Group Inc	20260306	16.95	17.23	16.64	17.11	182013	17.11	up	up	correct
RMTI.US	Rockwell Medical Inc	20260306	0.88	0.8965	0.86	0.8662	274867	0.8662	down	down	correct
RNA.US	Avidity Biosciences Inc	20260306	15.26	15.79	14.705	14.82	1117192	14.82	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260306	10.0306	10.0306	9.1089	9.6	11532	9.6	down	down	correct
RNST.US	Renasant Corporation	20260306	36.78	37.08	36.01	37.05	685951	37.05	up	up	correct
RNW.US	Renew Energy Global PLC	20260306	5.35	5.425	5.29	5.32	588428	5.32	down	up	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20260306	0.006	0.006	0.006	0.006	14400	0.006
RNXT.US	RenovoRx Inc. Common Stock	20260306	0.82	0.841	0.77	0.79	483100	0.79	down	down	correct
ROAD.US	Construction Partners Inc	20260306	122.08	123.525	117.66	118.09	485900	118.09	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260306	40.03	40.34	39.495	40.23	343947	40.23	up	down	incorrect
ROIV.US	Roivant Sciences Ltd. Common Shares	20260306	29.2	29.38	28.31	28.78	5686400	28.78	down	down	correct
ROKU.US	Roku Inc	20260306	96.51	100.96	95.235	100.57	3992700	100.57	up	up	correct
ROOT.US	Root Inc	20260306	46.42	48.99	46.42	47.98	368100	47.98	up	up	correct
ROST.US	Ross Stores Inc	20260306	213.01	213.64	209.73	211.75	2410535	211.3009	down	down	correct
RPAY.US	Repay Holdings Corporation	20260306	2.92	2.97	2.825	2.94	1120907	2.94	up	up	correct
RPD.US	Rapid7 Inc	20260306	6.99	7.0995	6.76	7.07	1545240	7.07	up	down	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260306	4.11	4.22	4.05	4.12	76163	4.12	up	down	incorrect
RPRX.US	Royalty Pharma plc	20260306	45.59	45.68	44.94	45.41	2701068	45.41	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20260306	85.67	87.21	84.01	86.84	69900	86.59	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260306	4.37	4.4	4.095	4.15	287719	4.15	down	down	correct
RRR.US	Red Rock Resorts Inc	20260306	58.41	59.165	57.26	57.7	863800	57.7	down	down	correct
RSSS.US	Research Solutions Inc	20260306	2.41	2.41	2.33	2.4	24850	2.4	down	down	correct
RSVR.US	Reservoir Media Inc	20260306	9.78	10.005	9.78	10	99905	10	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260306	0.2	0.245	0.17	0.17	5100	0.17	down	down	correct
RUN.US	Sunrun Inc	20260306	11.53	12.12	11.31	11.34	12264100	11.34	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260306	67.05	69.25	65.44	66.03	697300	66.03	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260306	61.46	61.81	59.29	60.07	97860	60.07	down	down	correct
RVMD.US	Revolution Medicines Inc	20260306	98.17	100.08	97.31	98.4	1601100	98.4	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260306	0.2091	0.2099	0.17	0.1786	473293	3.572	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260306	5.28	5.39	5.28	5.39	45595	5.39	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260306	7.95	7.99	7.805	7.88	374057	7.55	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260306	3.47	3.53	3.38	3.46	12183800	3.46	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260306	7.62	7.93	7.56	7.69	779364	7.69	up	up	correct
RXT.US	Rackspace Technology Inc	20260306	2.27	2.27	2.05	2.07	10705498	2.07	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260306	61.35	63.66	61.08	63.58	1589500	63.58	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260306	90.73	94.26	89.52	93.52	629400	93.52	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20260306	24.97	25.05	24.95	25.03	20700	25.03	up	up	correct
RZLT.US	Rezolute Inc	20260306	3.04	3.16	3.01	3.11	1292691	3.11	up	up	correct
SABR.US	Sabre Corporation	20260306	1.66	1.66	1.465	1.59	20512971	1.59	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20260306	3.71	3.85	3.64	3.79	155952	3.79	up	down	incorrect
SABSW.US	SAB Biotherapeutics Inc	20260306	0.0309	0.0309	0.0309	0.0309	0	0.0309
SAFT.US	Safety Insurance Group Inc	20260306	74.45	75.09	72.2982	74.93	92570	74.93	up	up	correct
SAIA.US	Saia Inc	20260306	386.08	386.1	352.33	359.78	858200	359.78	down	down	correct
SALM.US	Salem Media Group Inc	20260306	0.5011	0.5011	0.46	0.489	30565	0.489	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260306	15	15.17	14.82	15.1	35714	14.8806	up	up	correct
SANA.US	Sana Biotechnology Inc	20260306	3.35	3.41	3.07	3.15	3828891	3.15	down	down	correct
SANM.US	Sanmina Corporation	20260306	125.08	128.17	122.75	123	649100	123	down	down	correct
SATS.US	EchoStar Corporation	20260306	107.3	111.15	105.28	106.24	4137800	106.24	down	up	incorrect
SAVA.US	Cassava Sciences Inc	20260306	2.02	2.04	1.96	2.03	669076	2.03	up	down	incorrect
SBAC.US	SBA Communications Corporation	20260306	194.93	199.22	193.86	196.58	1101200	195.2498	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260306	30.07	30.74	29.39	30.29	627600	30.0992	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20260306	7.64	7.67	7.21	7.36	6873500	7.36	down	up	incorrect
SBFG.US	SB Financial Group Inc	20260306	20.31	20.44	20.11	20.37	13241	20.37	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260306	15.29	15.96	15.09	15.6	492024	15.3372	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260306	24.1	24.33	23.44	23.66	2806200	23.29	down	down	correct
SBNY.US	Signature Bank	20260306	0.68	0.75	0.65	0.65	11600	0.65	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20260306	19.94	20.44	19.91	20.42	2003900	20.42	up	up	correct
SBSI.US	Southside Bancshares Inc	20260306	30.37	30.69	30.04	30.56	127200	30.56	up	up	correct
SBUX.US	Starbucks Corporation	20260306	97.07	99.22	95.56	98.99	10826700	98.99	up	up	correct
SCHL.US	Scholastic Corporation	20260306	35.25	36.24	34.884	36.05	561644	36.05	up	up	correct
SCKT.US	Socket Mobile Inc	20260306	0.92	1	0.89	0.98	4280300	0.98	up	down	incorrect
SCOR.US	comScore Inc	20260306	6.975	7.3799	6.97	7.25	11537	7.25	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260306	0.0004	0.0004	0.0004	0.0004	47076	0.0004
SCSC.US	ScanSource Inc	20260306	36.44	36.83	35.565	36.19	194877	36.19	down	down	correct
SCVL.US	Shoe Carnival Inc	20260306	19.65	19.65	18.79	19.37	381935	19.37	down	down	correct
SCYX.US	SCYNEXIS Inc	20260306	0.81	0.82	0.7333	0.8	974203	0.8	down	down	correct
SDGR.US	Schrödinger Inc	20260306	12.74	13.17	12.53	12.74	979321	12.74
SEAC.US	SeaChange International Inc	20260306	3.66	3.66	3.66	3.66	0	3.66
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260306	6.45	7.24	6.23	7.19	105400	7.19	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260306	0.066	0.066	0.066	0.066	0	0.066
SEDG.US	SolarEdge Technologies Inc	20260306	34	35.08	33.13	33.41	2135800	33.41	down	up	incorrect
SEED.US	Origin Agritech Limited	20260306	1.04	1.09	1.03	1.04	11000	1.04
SEER.US	Seer Inc	20260306	1.81	1.81	1.77	1.78	151340	1.78	down	down	correct
SEIC.US	SEI Investments Company	20260306	80.3	81.49	79.12	81.44	1054500	81.44	up	up	correct
SELF.US	Global Self Storage Inc	20260306	5.08	5.19	5.065	5.14	20292	5.14	up	up	correct
SENEA.US	Seneca Foods Corporation	20260306	142.02	143.0299	134.95	140.16	71437	140.16	down	down	correct
SENEB.US	Seneca Foods Corporation	20260306	139.41	139.41	139.41	139.41	200	139.41
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260306	1.96	2.02	1.9	1.95	29479	1.95	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260306	42.02	42.32	41.75	41.77	6431	41.77	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260306	76.32	76.5299	74.5	75.33	801214	75.33	down	down	correct
SFIX.US	Stitch Fix Inc	20260306	3.15	3.255	3.03	3.23	1555762	3.23	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260306	77	80.33	76.66	80.25	2767100	80.25	up	up	correct
SFNC.US	Simmons First National Corporation	20260306	19.43	19.48	19.1	19.44	1245400	19.2189	up	down	incorrect
SFST.US	Southern First Bancshares Inc	20260306	52.43	52.825	51.0501	52.46	94326	52.46	up	down	incorrect
SGA.US	Saga Communications Inc	20260306	11.585	11.585	11.31	11.49	4255	11.49	down	down	correct
SGBX.US	SG Blocks Inc	20260306	1.29	1.45	1.1202	1.23	5434882	1.23	down	down	correct
SGC.US	Superior Group of Companies Inc	20260306	10.49	10.825	10.025	10.21	51195	10.21	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260306	3.8	3.93	3.6	3.71	909891	3.71	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260306	11.9	12.65	11.89	12.34	1966100	12.34	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260306	0.37	0.3947	0.37	0.3775	4801388	0.3775	up	up	correct
SGRP.US	SPAR Group Inc	20260306	0.758	0.789	0.745	0.7558	37577	0.7558	down	down	correct
SGRY.US	Surgery Partners Inc	20260306	13.7	13.98	13.28	13.36	2260900	13.36	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20260306	17.54	18.01	17.35	17.99	276264	17.99	up	up	correct
SHC.US	Sotera Health Company	20260306	14.82	15.05	14.615	14.66	3832600	14.66	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20260306	15.16	15.625	14.96	15.28	426265	15.28	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260306	13.49	13.9899	13.1	13.28	636790	13.28	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260306	5.69	5.86	5.61	5.71	4803100	5.71	up	up	correct
SHO.US	PI	20260306	19.6	19.61	19.6	19.6	2043	19.6
SHOO.US	Steven Madden Ltd	20260306	33.91	34.53	33.49	33.88	1272200	33.6741	down	down	correct
SIBN.US	SI	20260306	13.92	14.11	13.691	13.83	532012	13.83	down	down	correct
SIEB.US	Siebert Financial Corp	20260306	1.85	1.9399	1.815	1.86	68920	1.86	up	up	correct
SIFY.US	Sify Technologies Limited	20260306	14.11	14.59	14	14.16	21800	14.16	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20260306	6.14	6.16	5.78	5.8	778611	5.8	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20260306	80	80.23	78.18	80.08	732500	80.08	up	down	incorrect
SIGIP.US	Selective Insurance Group Inc	20260306	16.7	16.705	16.6	16.6	5500	16.6	down	up	incorrect
SILC.US	Silicom Ltd	20260306	18.75	19.59	18.75	19.04	24120	19.04	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20260306	120.06	122.52	116.07	118.35	338400	118.35	down	down	correct
SINT.US	Sintx Technologies Inc	20260306	2.71	2.75	2.68	2.72	28900	2.72	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260306	22.54	22.8	22.18	22.25	4374900	22.25	down	down	correct
SISI.US	Shineco Inc	20260306	0.3	0.3	0.3	0.3	0	0.3
SITM.US	SiTime Corporation	20260306	343.22	353.94	325.1	327.35	540700	327.35	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260306	1.14	1.1789	1.14	1.1588	15322	1.1588	up	up	correct
SKIN.US	The Beauty Health Company	20260306	1.11	1.16	1.09	1.14	784430	1.14	up	down	incorrect
SKYT.US	SkyWater Technology Inc	20260306	28.26	29.805	28.25	28.92	722883	28.92	up	down	incorrect
SKYW.US	SkyWest Inc	20260306	92.43	93.27	90.39	92.03	360100	92.03	down	up	incorrect
SLAB.US	Silicon Laboratories Inc	20260306	203.02	203.68	202.3	202.7	700900	202.7	down	down	correct
SLDB.US	Solid Biosciences Inc	20260306	6.25	6.78	5.78	6.75	4808013	6.75	up	up	correct
SLGL.US	Sol	20260306	75.445	85.5	73.5	81.645	64000	81.645	up	up	correct
SLGN.US	Silgan Holdings Inc	20260306	45.17	45.7	43.95	44.41	671400	44.41	down	down	correct
SLM.US	SLM Corporation	20260306	19.39	19.56	18.83	19.09	2852000	19.09	down	down	correct
SLMBP.US	SLM Corporation	20260306	72.5	74.5	72.5	74.5	2200	74.5	up	up	correct
SLN.US	Silence Therapeutics plc	20260306	5.44	6.29	5.31	6.23	313181	6.23	up	down	incorrect
SLNG.US	Stabilis Solutions Inc	20260306	4.25	4.6	3.74	3.76	66600	3.76	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20260306	0.854	0.856	0.7629	0.7694	5886180	0.7694	down	up	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260306	9.325	9.49	9.325	9.49	4700	9.49	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20260306	38.09	39.74	37.5	39.68	1756400	39.68	up	down	incorrect
SLP.US	Simulations Plus Inc	20260306	12.24	12.42	11.92	12.22	155000	12.22	down	down	correct
SLRC.US	SLR Investment Corp	20260306	14.59	14.65	14.34	14.49	296047	14.0722	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20260306	5.1	5.59	5.02	5.53	5820800	5.53	up	down	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260306	25.005	25.333	25.005	25.333	1800	25.333	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20260306	61.04	62.605	59.98	61.95	106547	61.95	up	up	correct
SMBK.US	SmartFinancial Inc	20260306	37.95	38.4	37.45	38.39	88502	38.39	up	up	correct
SMCI.US	Super Micro Computer Inc	20260306	31.44	32.41	31.12	31.31	21134600	31.31	down	down	correct
SMID.US	Smith	20260306	36.1	36.25	35.36	35.4	4868	35.4	down	down	correct
SMIT.US	Schmitt Industries Inc	20260306	0.04	0.04	0.04	0.04	0	0.04
SMMT.US	Summit Therapeutics Inc	20260306	14.73	15.35	14.6	15.11	2307400	15.11	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20260306	16.32	16.4	15.68	15.99	1244200	15.99	down	up	incorrect
SMSI.US	Smith Micro Software Inc	20260306	0.6659	0.68	0.6	0.6519	485572	0.6519	down	down	correct
SMTC.US	Semtech Corporation	20260306	83.75	87.56	81.74	82.02	1458100	82.02	down	down	correct
SMTI.US	Sanara MedTech Inc	20260306	18.9	19.49	18.73	18.87	95000	18.87	down	down	correct
SNAX.US	Stryve Foods Inc	20260306	0.051	0.051	0.051	0.051	0	0.051
SNBR.US	Sleep Number Corporation	20260306	5.61	5.648	5.29	5.29	679269	5.29	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260306	16.27	16.535	15.94	16.24	945930	16.24	down	down	correct
SND.US	Smart Sand Inc	20260306	4.08	4.27	4.03	4.09	365636	4.09	up	up	correct
SNDL.US	Sundial Growers Inc	20260306	1.51	1.54	1.48	1.51	873900	1.51
SNDX.US	Syndax Pharmaceuticals Inc	20260306	21	22.2	21	22.07	1390300	22.07	up	up	correct
SNES.US	SenesTech Inc	20260306	2.15	2.1805	2.08	2.17	7843	2.17	up	up	correct
SNEX.US	StoneX Group Inc	20260306	114.55	115.35	107.83	108.06	427600	108.06	down	down	correct
SNFCA.US	Security National Financial Corporation	20260306	8.96	9.105	8.78	9	50521	9	up	up	correct
SNGX.US	Soligenix Inc	20260306	1.15	1.2	1.12	1.19	93300	1.19	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260306	2.52	2.6	2.3	2.38	33900	2.38	down	down	correct
SNPS.US	Synopsys Inc	20260306	432.56	445.35	431.8	437.41	2165300	437.41	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260306	27.5	28.332	27.3	27.73	14600	27.73	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260306	30.5	31.5589	29.77	30	117584	30	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260306	3.26	3.26	3.0201	3.05	10158	3.05	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260306	1.9	1.93	1.9	1.93	5200	1.93	up	up	correct
SNY.US	Sanofi	20260306	44.08	44.63	44	44.55	6449500	44.55	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260306	18.485	19.245	18.12	18.9	76383800	18.9	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260306	18.54	18.58	18.54	18.58	16800	18.58	up	up	correct
SOHON.US	Sotherly Hotels Inc	20260306	16.53	16.6	16.53	16.58	26200	16.58	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20260306	19.01	19.08	19.01	19.08	9600	19.08	up	up	correct
SOHU.US	Sohu.com Limited	20260306	16.18	16.4	16.04	16.06	17813	16.06	down	down	correct
SONM.US	Sonim Technologies Inc	20260306	5.1	5.1	4.549	4.64	13000	4.64	down	down	correct
SONO.US	Sonos Inc	20260306	14.83	14.9	14.2	14.27	1520900	14.27	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260306	0.65	0.687	0.64	0.64	174400	0.64	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260306	4.4	4.448	4.21	4.35	69136	4.35	down	down	correct
SOTK.US	Sono	20260306	4.03	4.1	3.9	3.95	19989	3.95	down	down	correct
SPCB.US	SuperCom Ltd	20260306	8.19	8.28	8	8	47181	8	down	down	correct
SPFI.US	South Plains Financial Inc	20260306	40.9	41.06	39.84	40.99	98191	40.99	up	up	correct
SPOK.US	Spok Holdings Inc	20260306	12.3	12.57	12.26	12.54	162639	12.54	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260306	52.13	55.99	51.4	55.87	25160	55.87	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260306	2.27	2.31	2.25	2.3	142308	2.3	up	up	correct
SPSC.US	SPS Commerce Inc	20260306	63.32	63.74	61.9	63.72	497900	63.72	up	up	correct
SPT.US	Sprout Social Inc	20260306	6.96	7.08	6.43	6.45	1667672	6.45	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260306	1.41	1.43	1.36	1.39	361195	1.39	down	down	correct
SPWR.US	SunPower Corporation	20260306	1.26	1.29	1.22	1.23	1532580	1.23	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260306	2.93	2.93	2.8	2.84	2856	2.84	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260306	5.69	6.3	5.69	6.01	2900	6.01	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260306	18.94	19.17	18.52	18.55	1534600	18.55	down	down	correct
SRAX.US	SRAX Inc	20260306	0.002	0.002	0.002	0.002	175000	0.002
SRCE.US	1st Source Corporation	20260306	66.74	67.54	65.81	67.44	124530	67.44	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260306	0.0017	0.0048	0.0017	0.0048	188633	0.0048	up	down	incorrect
SRPT.US	Sarepta Therapeutics Inc	20260306	15.86	16.88	15.53	16.71	3069300	16.71	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260306	57.7	57.7	57.7	57.7	0	57.7
SRRK.US	Scholar Rock Holding Corporation	20260306	44.91	46.52	44.88	45.29	1471000	45.29	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260306	4.28	4.54	4.19	4.25	40759	4.25	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260306	27.73	29.46	26.025	27.04	122457	27.04	down	up	incorrect
SRZNW.US	Surrozen Inc. Warrant	20260306	0.0198	0.0198	0.0198	0.0198	0	0.0198
SSB.US	South State Corporation	20260306	94.13	94.89	92.06	94.6	649400	94.6	up	down	incorrect
SSBI.US	Summit State Bank	20260306	12.75	13.09	12.75	13.09	1019	13.09	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20260306	0.27	0.28	0.23	0.27	23500	0.27
SSNC.US	SS&C Technologies Holdings Inc	20260306	74.63	75.94	73.53	75.79	2893100	75.79	up	up	correct
SSP.US	The E.W. Scripps Company	20260306	4.62	4.78	4.445	4.57	1401523	4.57	down	down	correct
SSRM.US	SSR Mining Inc	20260306	30.65	31.36	29.85	30.53	3887200	30.53	down	down	correct
SSSS.US	SuRo Capital Corp	20260306	9.1	9.2147	8.86	8.89	281739	8.89	down	down	correct
SSTI.US	ShotSpotter Inc	20260306	6.48	7.57	6.46	7.2	283801	7.2	up	up	correct
SSYS.US	Stratasys Ltd	20260306	8.57	9.02	8.57	8.76	1236929	8.76	up	up	correct
STAA.US	STAAR Surgical Company	20260306	18.54	18.54	17.97	18.46	813900	18.46	down	down	correct
STAB.US	Statera Biopharma Inc	20260306	0.0002	0.0002	0.0002	0.0002	700	0.0002
STBA.US	S&T Bancorp Inc	20260306	40.42	40.85	39.85	40.73	220090	40.73	up	up	correct
STEP.US	StepStone Group Inc	20260306	46.04	46.11	44.49	45.66	915700	45.66	down	down	correct
STGW.US	MDC Partners Inc	20260306	5.04	5.32	4.97	5.24	2222490	5.24	up	up	correct
STIM.US	Neuronetics Inc	20260306	1.38	1.415	1.3438	1.38	450092	1.38
STKL.US	SunOpta Inc	20260306	6.45	6.48	6.44	6.46	4269957	6.46	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260306	1.96	2.05	1.95	1.99	11856	1.99	up	up	correct
STLD.US	Steel Dynamics Inc	20260306	185.83	186.34	180.3	181.61	1239900	181.61	down	down	correct
STNE.US	StoneCo Ltd	20260306	13.42	13.83	13.36	13.72	5593000	13.72	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260306	33.76	35.54	33.03	35.48	1833500	35.48	up	up	correct
STRA.US	Strategic Education Inc	20260306	82.91	82.91	80.46	82.46	290200	81.86	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260306	100.01	100.06	100	100.02	2667200	99.0619	up	up	correct
STRL.US	Sterling Construction Company Inc	20260306	381.7	404.99	376.24	395.11	751400	395.11	up	up	correct
STRO.US	Sutro Biopharma Inc	20260306	22.21	25.68	22.21	25.29	264822	25.29	up	up	correct
STRR.US	Star Equity Holdings Inc	20260306	10.02	10.07	10.02	10.07	1600	10.07	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260306	9.8	9.8	9.8	9.8	0	9.8
STRS.US	Stratus Properties Inc	20260306	29.64	31.445	29.64	31.08	18642	31.08	up	up	correct
STRT.US	Strattec Security Corporation	20260306	80.71	81.405	79.4	80.45	56949	80.45	down	down	correct
STTK.US	Shattuck Labs Inc	20260306	5.27	6	5.18	5.99	2520600	5.99	up	up	correct
STX.US	Seagate Technology Holdings plc	20260306	356.31	370.34	351.15	352.8	2415600	352.8	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260306	9.49	9.49	9.21	9.41	90300	9.41	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260306	53.43	54.24	52.27	53.87	649600	53.87	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260306	0.804	0.84	0.781	0.785	86900	0.785	down	up	incorrect
SVA.US	Sinovac Biotech Ltd	20260306	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260306	2.27	2.29	2.19	2.21	1266518	2.21	down	down	correct
SVRA.US	Savara Inc	20260306	5.35	5.45	5.21	5.27	775400	5.27	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260306	0.02	0.03	0.02	0.03	5600	0.03	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260306	1.65	1.725	1.65	1.68	24334	1.68	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260306	0.0702	0.0702	0.0702	0.0702	0	0.0702
SWBI.US	Smith & Wesson Brands Inc	20260306	12.88	13.99	12.72	13.99	3437100	13.99	up	up	correct
SWIM.US	Latham Group Inc	20260306	6.24	6.42	6.11	6.3	1723512	6.3	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20260306	16.78	16.86	16.75	16.81	3800	16.81	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20260306	55.43	56.01	54.5	54.81	3987200	54.81	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260306	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260306	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260306	1.99	2.1	1.96	2.04	22129	2.04	up	up	correct
SY.US	So	20260306	2.92	3.13	2.92	3.05	553037	3.05	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20260306	64.19	65	62.08	64.63	180684	64.63	up	down	incorrect
SYBX.US	Synlogic Inc	20260306	0.6387	0.6387	0.59	0.59	6542	0.59	down	down	correct
SYNA.US	Synaptics Incorporated	20260306	71.6	72.96	71.38	72	1016400	72	up	up	correct
SYPR.US	Sypris Solutions Inc	20260306	3.54	3.65	3.38	3.62	90191	3.62	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260306	0.0002	0.0002	0.0002	0.0002	719	0.0002
SZZLU.US	Sizzle Acquisition Corp. Unit	20260306	10.4	10.4	10.4	10.4	0	10.4
TACO.US	Del Taco Restaurants Inc	20260306	10.208	10.22	10.2	10.21	4400	10.21	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260306	3.5	3.75	3.4	3.46	26627	3.46	down	down	correct
TAIT.US	Taitron Components Incorporated	20260306	1.51	1.51	1.51	1.51	8878	1.51
TAKMX.US	TAKMX	20260306	8.11	8.11	8.11	8.11	0	8.11
TALK.US	Talkspace Inc	20260306	4.69	4.81	4.59	4.76	1030891	4.76	up	up	correct
TALKW.US	Talkspace Inc	20260306	0.023	0.03	0.022	0.027	20348	0.027	up	up	correct
TANH.US	Tantech Holdings Ltd	20260306	0.7999	0.8	0.7554	0.7878	7451	0.7878	down	down	correct
TAOP.US	Taoping Inc	20260306	1.46	1.46	1.38	1.41	1300	1.41	down	down	correct
TARA.US	Protara Therapeutics Inc	20260306	5.71	5.9625	5.652	5.9	1098644	5.9	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260306	73.94	75.06	71.73	73.26	757300	73.26	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260306	11.24	11.24	10.74	10.92	974085	10.92	down	up	incorrect
TATT.US	TAT Technologies Ltd	20260306	57.58	60.24	57.11	57.72	83200	57.72	up	down	incorrect
TAYD.US	Taylor Devices Inc	20260306	85.01	85.4	81.68	82.49	31500	82.49	down	down	correct
TBBK.US	The Bancorp Inc	20260306	52.56	52.79	51	52.66	420700	52.66	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260306	3.38	3.426	3.24	3.3	5098495	3.3	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260306	0.0095	0.0179	0.0095	0.0137	12700	0.0137	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260306	21.6	21.89	21.55	21.595	63200	21.4905	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260306	0.0036	0.0036	0.0036	0.0036	5	0.0036
TBPH.US	Theravance Biopharma Inc	20260306	13.28	13.75	13.28	13.57	1178215	13.57	up	up	correct
TC.US	TuanChe ADR	20260306	10.25	11.32	10.2	10.92	2900	10.92	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260306	92.27	92.92	90.34	91.9	585200	91.9	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260306	22.61	22.93	22.45	22.472	43400	22.472	down	down	correct
TCBK.US	TriCo Bancshares	20260306	46.71	47.27	45.93	47.25	194310	47.25	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260306	16.598	16.608	16.55	16.55	1100	16.4999	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260306	38.48	38.71	37.58	38.59	55762	38.59	up	up	correct
TCCO.US	Technical Communications Corporation	20260306	0.0001	0.0001	0.0001	0.0001	300	0.0001
TCMD.US	Tactile Systems Technology Inc	20260306	28.89	29.06	28.35	28.81	186891	28.81	down	down	correct
TCOM.US	Trip.com Group Limited	20260306	52.92	54.24	52.68	54	5940900	54	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260306	3.97	3.97	3.815	3.82	2345152	3.82	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260306	1.14	1.1593	1.06	1.12	716500	1.12	down	down	correct
TCX.US	Tucows Inc	20260306	17.27	18	17.15	17.74	39370	17.74	up	down	incorrect
TDAC.US	Trident Acquisitions Corp	20260306	10.56	10.56	10.54	10.54	1139	10.54	down	up	incorrect
TDACU.US	Trident Acquisitions Corp	20260306	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260306	20.1	20.24	20.08	20.23	5	20.23	up	down	incorrect
TDUP.US	ThredUp Inc	20260306	3.66	3.7334	3.5215	3.65	2572948	3.65	down	up	incorrect
TEAM.US	Atlassian Corporation Plc	20260306	81.8	84.95	79.43	83.62	7532200	83.62	up	up	correct
TECH.US	Bio	20260306	54.79	55.21	53.63	53.89	3064200	53.89	down	down	correct
TELA.US	TELA Bio Inc	20260306	0.864	0.9	0.8422	0.8966	92234	0.8966	up	up	correct
TENB.US	Tenable Holdings Inc	20260306	21	21.24	20.56	21.04	2900100	21.04	up	down	incorrect
TENX.US	Tenax Therapeutics Inc	20260306	11.76	11.87	10.63	10.69	209230	10.69	down	up	incorrect
TER.US	Teradyne Inc	20260306	293.14	295.06	269.13	273.05	5896900	273.05	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20260306	40.66	43.9	40.25	42.82	2032546	42.82	up	up	correct
TFC.US	PR	20260306	19.19	19.19	19.09	19.17	1	19.17	down	down	correct
TFSL.US	TFS Financial Corporation	20260306	13.8	13.92	13.54	13.9	1021360	13.6147	up	up	correct
TGLS.US	Tecnoglass Inc	20260306	43.54	43.6	41.48	41.6	701900	41.6	down	down	correct
TGTX.US	TG Therapeutics Inc	20260306	28.5	29.28	28.21	29.27	1208100	29.27	up	up	correct
TH.US	Target Hospitality Corp	20260306	7.78	7.87	7.59	7.83	272617	7.83	up	down	incorrect
THFF.US	First Financial Corporation	20260306	61.5	61.95	60.05	61.78	81490	61.78	up	up	correct
THRM.US	Gentherm Incorporated	20260306	30.08	30.605	29.28	29.45	158551	29.45	down	up	incorrect
THRY.US	Thryv Holdings Inc	20260306	3.23	3.34	3.06	3.18	1190972	3.18	down	up	incorrect
TIGO.US	Millicom International Cellular S.A	20260306	71.49	71.49	69.03	69.28	1289100	69.28	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260306	7.24	7.3	7.1516	7.2	1737749	7.2	down	down	correct
TIL.US	Instil Bio Inc	20260306	8.55	9	8.35	8.87	43781	8.87	up	up	correct
TILE.US	Interface Inc	20260306	27.42	28.25	27.19	28.14	461900	28.14	up	up	correct
TIPT.US	Tiptree Inc	20260306	16.31	17.12	15.94	17.01	343418	17.01	up	up	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260306	0.0099	0.0115	0.0093	0.0101	2680892	0.0101	up	up	correct
TITN.US	Titan Machinery Inc	20260306	18.65	18.65	17.75	18.05	167319	18.05	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260306	0.8	1.02	0.8	0.85	251100	0.85	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260306	2.2	2.22	2.08	2.11	187139	2.11	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260306	2.38	2.46	2.365	2.42	195620	2.42	up	up	correct
TLIS.US	Talis Biomedical Corporation	20260306	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260306	6.97	7.3	6.86	7.21	2713600	7.21	up	up	correct
TLS.US	Telos Corporation	20260306	4.28	4.3472	4.2203	4.3	536228	4.3	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260306	1.41	1.44	1.35	1.39	118900	1.39	down	down	correct
TMC.US	TMC the metals company Inc	20260306	5.81	5.985	5.54	5.73	5543698	5.73	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260306	1.36	1.45	1.31	1.43	1121588	1.43	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260306	0.773	0.85	0.695	0.71	266600	0.71	down	down	correct
TMDX.US	TransMedics Group Inc	20260306	137.68	137.79	128.76	129.61	1081700	129.61	down	down	correct
TMUS.US	T	20260306	220.35	221.92	217.98	221.57	3535900	221.57	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20260306	22.12	22.59	21.02	21.14	1797700	21.14	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260306	16.73	17.63	16	16.95	8098300	16.95	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260306	13.26	13.72	13.07	13.45	279100	13.45	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260306	0.78	0.9225	0.73	0.888	11348460	0.888	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260306	2.77	2.8499	2.72	2.78	1692437	2.78	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260306	0.047	0.047	0.047	0.047	0	0.047
TOMZ.US	TOMI Environmental Solutions Inc	20260306	0.6473	0.66	0.64	0.6531	19760	0.6531	up	up	correct
TOPS.US	Top Ships Inc	20260306	4.55	4.62	4.3	4.4	79400	4.4	down	down	correct
TOUR.US	Tuniu Corporation	20260306	0.75	0.7979	0.73	0.76	158741	0.76	up	up	correct
TOWN.US	TowneBank	20260306	33.05	33.405	32.45	33.31	509288	33.31	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20260306	2.28	2.33	2.23	2.31	36348	2.31	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260306	11.43	12.75	11.05	12.58	465481	12.58	up	up	correct
TREE.US	LendingTree Inc	20260306	45.01	45.38	41.35	42.9	404100	42.9	down	down	correct
TRIB.US	Trinity Biotech plc	20260306	0.71	0.75	0.68	0.73	71900	0.73	up	down	incorrect
TRIN.US	Trinity Capital Inc	20260306	14.9	15	14.79	14.91	1037500	14.7375	up	down	incorrect
TRIP.US	TripAdvisor Inc	20260306	10.12	10.69	10.07	10.42	4008900	10.42	up	down	incorrect
TRMB.US	Trimble Inc	20260306	68.97	70.33	68.78	70.08	2014600	70.08	up	up	correct
TRMD.US	TORM plc	20260306	28.72	28.77	28.075	28.24	1435600	27.514	down	down	correct
TRMK.US	Trustmark Corporation	20260306	41.73	42.09	40.32	42.02	460756	42.02	up	up	correct
TRNS.US	Transcat Inc	20260306	73.45	73.45	70.3	70.67	101697	70.67	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260306	1.4	1.51	1.4	1.46	581100	1.46	up	up	correct
TROO.US	TROOPS Inc	20260306	2.58	2.77	2.46	2.68	97600	2.68	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260306	90.67	90.84	88.9	90.4	2087300	90.4	down	down	correct
TRS.US	TriMas Corporation	20260306	38.55	38.55	37	37.44	579200	37.44	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20260306	42.82	43.83	42.2421	43.83	153567	43.83	up	down	incorrect
TRTN.US	PE	20260306	20.46	20.6399	20.26	20.475	8031	20.1156	up	down	incorrect
TRUP.US	Trupanion Inc	20260306	28.31	28.31	27.21	27.44	475542	27.44	down	up	incorrect
TRVG.US	trivago N.V	20260306	2.98	3.005	2.94	2.99	44133	2.99	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260306	12.82	13.55	12.76	13.3	1113614	13.3	up	up	correct
TRVN.US	Trevena Inc	20260306	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	20260306	32.34	33.08	30.75	30.84	80965	30.84	down	down	correct
TSBK.US	Timberland Bancorp Inc	20260306	37.79	38.47	37.5	38.35	26467	38.35	up	down	incorrect
TSCO.US	Tractor Supply Company	20260306	50.3	50.55	49.59	50.16	4929700	50.16	down	up	incorrect
TSEM.US	Tower Semiconductor Ltd	20260306	114.25	117.8	109.47	110.59	1780900	110.59	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260306	4.37	4.59	4.3	4.57	1962600	4.57	up	up	correct
TSLA.US	Tesla Inc	20260306	398.09	402.35	394.21	396.73	64054600	396.73	down	down	correct
TTD.US	The Trade Desk Inc	20260306	29.165	29.51	28.035	29.28	29201000	29.28	up	up	correct
TTEC.US	TTEC Holdings Inc	20260306	2.63	2.8907	2.63	2.72	829136	2.72	up	up	correct
TTEK.US	Tetra Tech Inc	20260306	35	35.07	34.1	34.87	1861300	34.87	down	down	correct
TTGT.US	TechTarget Inc	20260306	3.63	3.85	3.52	3.84	582900	3.84	up	up	correct
TTMI.US	TTM Technologies Inc	20260306	95.16	97.25	87.66	87.91	2348400	87.91	down	down	correct
TTOO.US	T2 Biosystems Inc	20260306	0.01	0.01	0.01	0.01	104	0.01
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260306	3.5	3.5	3.32	3.3373	18614	3.3373	down	down	correct
TTWO.US	Take	20260306	210.82	212.46	208.69	211.5	1587400	211.5	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260306	2.21	2.21	1.93	2.12	1043523	2.12	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260306	11	11	11	11	0	11
TVACW.US	Thayer Ventures Acquisition Corporation	20260306	0.5622	0.5922	0.5572	0.5893	87350	0.5893	up	up	correct
TVTX.US	Travere Therapeutics Inc	20260306	26.61	27.4	26.43	27.24	1433700	27.24	up	up	correct
TW.US	Tradeweb Markets Inc	20260306	124.43	124.85	122.665	124.59	1337400	124.59	up	up	correct
TWIN.US	Twin Disc Incorporated	20260306	17.77	17.87	17.19	17.19	32295	17.19	down	down	correct
TWST.US	Twist Bioscience Corporation	20260306	46.29	47.83	45.76	46.94	842500	46.94	up	up	correct
TXG.US	10x Genomics Inc	20260306	21.02	21.43	20.57	20.81	1616300	20.81	down	down	correct
TXMD.US	TherapeuticsMD Inc	20260306	2.2	2.28	2.18	2.25	15900	2.25	up	up	correct
TXN.US	Texas Instruments Incorporated	20260306	192.5	195.05	191.15	193.23	7220500	193.23	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260306	173.01	173.01	167.34	171.54	1064600	171.54	down	up	incorrect
TYRA.US	Tyra Biosciences Inc	20260306	34.48	35.37	33.525	35.04	1533923	35.04	up	down	incorrect
TZOO.US	Travelzoo	20260306	6.75	7.347	6.7	6.72	307126	6.72	down	down	correct
UAL.US	United Airlines Holdings Inc	20260306	92.05	92.93	90.39	92.07	10570100	92.07	up	up	correct
UBCP.US	United Bancorp Inc	20260306	15	15.24	14.805	15.24	6976	14.883	up	down	incorrect
UBFO.US	United Security Bancshares	20260306	10.41	10.685	10.17	10.37	20441	10.37	down	up	incorrect
UBOH.US	United Bancshares Inc	20260306	39.25	39.25	39.25	39.25	1	39.25
UBSI.US	United Bankshares Inc	20260306	39.74	40.59	39.08	40.14	1285600	39.7516	up	up	correct
UCL.US	uCloudlink Group Inc	20260306	1.64	1.6526	1.62	1.6526	2764	1.6526	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260306	53.36	56.22	49.88	50.56	1678200	50.56	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20260306	4.79	4.92	4.73	4.87	1068301	4.87	up	up	correct
UEIC.US	Universal Electronics Inc	20260306	3.8	3.83	3.74	3.83	26887	3.83	up	up	correct
UFCS.US	United Fire Group Inc	20260306	37.31	37.8199	36.62	37.79	129242	37.79	up	up	correct
UFPI.US	UFP Industries Inc	20260306	95.13	95.28	92.72	93.94	268800	93.94	down	down	correct
UFPT.US	UFP Technologies Inc	20260306	198.23	209.93	196	208.92	218800	208.92	up	up	correct
UG.US	United	20260306	6.3	6.32	6.3	6.31	2416	6.31	up	up	correct
UGRO.US	urban	20260306	2.345	2.44	2.23	2.43	35500	2.43	up	up	correct
UHAL.US	AMERCO	20260306	50.11	50.18	49.17	49.84	221800	49.84	down	down	correct
UK.US	Ucommune International Ltd	20260306	0.4869	0.5038	0.4701	0.5038	35772	0.5038	up	up	correct
ULBI.US	Ultralife Corporation	20260306	5.2	5.63	5	5.25	104042	5.25	up	down	incorrect
ULCC.US	Frontier Group Holdings Inc	20260306	3.55	3.64	3.49	3.62	3260742	3.62	up	down	incorrect
ULH.US	Universal Logistics Holdings Inc	20260306	16.82	17.26	15.0501	15.41	100874	15.41	down	down	correct
ULTA.US	Ulta Beauty Inc	20260306	646.23	651.15	637.37	646.34	409800	646.34	up	up	correct
UMBF.US	UMB Financial Corporation	20260306	112.97	113.92	111.17	113.49	925300	113.0618	up	up	correct
UNB.US	Union Bankshares Inc	20260306	23.16	23.77	23.11	23.44	10700	23.44	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260306	6.72	6.85	6.475	6.59	692000	6.59	down	down	correct
UNIT.US	Uniti Group Inc	20260306	7.92	8.2	7.83	8.05	2410352	8.05	up	up	correct
UNTY.US	Unity Bancorp Inc	20260306	50.94	51.335	49.815	51.08	40795	51.08	up	up	correct
UONE.US	Urban One Inc	20260306	10.85	11.05	9.9	10.02	52400	10.02	down	down	correct
UONEK.US	Urban One Inc	20260306	7.72	7.76	7.69	7.7	2416	7.7	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260306	2.72	2.72	2.72	2.72	592	2.72
UPLD.US	Upland Software Inc	20260306	0.7265	0.7348	0.6547	0.6622	337043	0.6622	down	down	correct
UPST.US	Upstart Holdings Inc	20260306	27.605	27.975	27.02	27.78	4054200	27.78	up	up	correct
UPWK.US	Upwork Inc	20260306	13.05	13.3	12.85	13.25	1985600	13.25	up	up	correct
URBN.US	Urban Outfitters Inc	20260306	64.2	65.52	62.52	64.06	2315000	64.06	down	down	correct
URGN.US	UroGen Pharma Ltd	20260306	19.1	20.82	18.68	20.46	1226375	20.46	up	up	correct
UROY.US	Uranium Royalty Corp	20260306	3.725	3.8	3.47	3.56	6059616	3.56	down	down	correct
USAU.US	U.S. Gold Corp	20260306	17.7	18	17.21	17.49	277800	17.49	down	up	incorrect
USCB.US	US Century Bank	20260306	18.23	18.56	17.98	18.45	52472	18.45	up	down	incorrect
USEG.US	U.S. Energy Corp	20260306	1.315	1.34	1.14	1.15	23295221	1.15	down	down	correct
USIO.US	Usio Inc	20260306	1.35	1.4	1.33	1.34	45367	1.34	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260306	118.09	118.75	115.53	117.45	83669	117.45	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260306	16.27	16.27	16.27	16.27	0	16.27
UTHR.US	United Therapeutics Corporation	20260306	478.05	484.73	471.29	478.16	315900	478.16	up	up	correct
UTMD.US	Utah Medical Products Inc	20260306	64.225	65.19	63.5	65.12	20863	65.12	up	down	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20260306	0.0001	0.0001	0.0001	0.0001	500	0.0001
UTSI.US	UTStarcom Holdings Corp	20260306	2.31	2.43	2.31	2.43	1900	2.43	up	down	incorrect
UVSP.US	Univest Financial Corporation	20260306	32.68	33.1	32.37	33.06	137325	33.06	up	down	incorrect
UXIN.US	Uxin Limited	20260306	3.38	3.4	3.265	3.32	69309	3.32	down	up	incorrect
VABK.US	Virginia National Bankshares Corporation	20260306	38.02	40	37.74	39.06	27487	39.06	up	up	correct
VALN.US	Valneva SE	20260306	10.53	10.65	10.4101	10.52	17943	10.52	down	down	correct
VALU.US	Value Line Inc	20260306	36.24	36.59	36.24	36.59	1182	36.59	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260306	0.01	0.01	0.01	0.01	0	0.01
VBNK.US	VersaBank Common Shares	20260306	14.52	14.53	13.935	14.38	65665	14.38	down	down	correct
VC.US	Visteon Corporation	20260306	88.73	90.91	88.64	90.33	632800	90.33	up	up	correct
VCEL.US	Vericel Corporation	20260306	33.5	33.79	33	33.71	413242	33.71	up	up	correct
VCMIX.US	Versus Capital Multi	20260306	23.58	23.58	23.58	23.58	0	23.58
VCNX.US	Vaccinex Inc	20260306	0.8	0.8	0.8	0.8	200	0.8
VCRRX.US	Versus Capital Real Assets Fund LLC	20260306	28.98	28.98	28.98	28.98	0	28.98
VCTR.US	Victory Capital Holdings Inc	20260306	69.54	69.94	68.1	69.93	591800	69.4303	up	down	incorrect
VCYT.US	Veracyte Inc	20260306	33.34	34.28	33.11	33.85	964100	33.85	up	up	correct
VECO.US	Veeco Instruments Inc	20260306	30.65	31.46	29.63	30.3	1003100	30.3	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260306	0.39	0.458	0.38	0.397	2335900	0.397	up	up	correct
VELO.US	Velocity Acquisition Corp	20260306	11.55	13.52	11.35	12.11	2050300	12.11	up	up	correct
VEON.US	VEON Ltd	20260306	62.86	62.86	52.91	54	324100	54	down	down	correct
VERA.US	Vera Therapeutics Inc	20260306	37.97	39.58	37.97	39.07	1016000	39.07	up	up	correct
VERB.US	Verb Technology Company Inc	20260306	2.49	2.74	2.4104	2.73	453922	2.73	up	up	correct
VERI.US	Veritone Inc	20260306	3.01	3.14	2.95	2.98	1829383	2.98	down	down	correct
VERO.US	Venus Concept Inc	20260306	0.45	0.481	0.318	0.39	67700	0.39	down	down	correct
VERU.US	Veru Inc	20260306	2.5	2.58	2.44	2.47	93995	2.47	down	down	correct
VERX.US	Vertex Inc	20260306	15.37	15.62	15.13	15.25	1259700	15.25	down	down	correct
VFF.US	Village Farms International Inc	20260306	3.33	3.4155	3.32	3.39	778315	3.39	up	up	correct
VFLEX.US	VFLEX	20260306	27.23	27.23	27.23	27.23	0	27.23
VG.US	Vonage Holdings Corp	20260306	12.4	12.98	12.17	12.48	28751200	12.48	up	up	correct
VIA.US	Via Renewables Inc	20260306	18.67	19.41	18.54	19.04	526100	19.04	up	up	correct
VIASP.US	Via Renewables Inc	20260306	25.37	25.55	25.37	25.48	4300	25.48	up	up	correct
VIAV.US	Viavi Solutions Inc	20260306	30.02	30.48	27.57	27.88	6358600	27.88	down	down	correct
VICR.US	Vicor Corporation	20260306	174.28	178.31	159.42	162.67	827100	162.67	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20260306	11.33	11.33	10.735	11.1	67067	11.1	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260306	1.29	1.3	1.27	1.28	60915	1.28	down	down	correct
VIR.US	Vir Biotechnology Inc	20260306	8.9	9.618	8.67	9.55	4013500	9.55	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260306	6.21	6.255	6.09	6.25	53295	6.25	up	up	correct
VIRT.US	Virtu Financial Inc	20260306	40.63	41.44	40.21	41.01	858831	41.01	up	up	correct
VISL.US	Vislink Technologies Inc	20260306	1.56	1.74	1.45	1.74	1100	1.74	up	down	incorrect
VITL.US	Vital Farms Inc	20260306	19.78	20.05	19.61	19.89	1654100	19.89	up	down	incorrect
VIVE.US	Viveve Medical Inc	20260306	0.0002	0.0002	0.0002	0.0002	2330	0.0002
VKTX.US	Viking Therapeutics Inc	20260306	30.89	33.2	30.46	32.98	2973900	32.98	up	up	correct
VLGEA.US	Village Super Market Inc	20260306	39.54	41.04	38.96	40.9	59874	40.9	up	down	incorrect
VLN.US	WT	20260306	0.0221	0.0221	0.022	0.022	8762	0.022	down	up	incorrect
VLY.US	Valley National Bancorp	20260306	12.09	12.2	11.75	12.11	7746700	11.9977	up	up	correct
VLYPO.US	Valley National Bancorp	20260306	25.11	25.24	25.08	25.24	2168	24.7662	up	up	correct
VLYPP.US	Valley National Bancorp	20260306	25.2	25.251	25.1415	25.2	2383	24.7111
VMAR.US	Vision Marine Technologies Inc	20260306	2.44	2.46	2.37	2.39	74100	2.39	down	down	correct
VMD.US	Viemed Healthcare Inc	20260306	8.26	8.84	8.26	8.78	371700	8.78	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260306	7.77	8.03	7.72	7.89	942500	7.89	up	up	correct
VNET.US	21Vianet Group Inc	20260306	9.52	9.94	9.3	9.62	4503900	9.62	up	up	correct
VNO.US	PO	20260306	14.81	15.02	14.81	14.96	79	14.96	up	up	correct
VNOM.US	Viper Energy Partners LP	20260306	44.07	44.45	43.585	44.1	4836300	44.1	up	up	correct
VOD.US	Vodafone Group Plc	20260306	14.23	14.56	14.21	14.51	3694200	14.51	up	down	incorrect
VOR.US	Vor Biopharma Inc	20260306	14.42	15.45	14.4	15.12	547100	15.12	up	down	incorrect
VRA.US	Vera Bradley Inc	20260306	2.59	2.7	2.567	2.66	192474	2.66	up	down	incorrect
VRAR.US	The Glimpse Group Inc. Common Stock	20260306	0.6281	0.6281	0.5902	0.6242	8540	0.6242	down	up	incorrect
VRCA.US	Verrica Pharmaceuticals Inc	20260306	5.1	5.35	5.09	5.31	71433	5.31	up	down	incorrect
VRDN.US	Viridian Therapeutics Inc	20260306	28.19	28.95	27.855	28.34	1198500	28.34	up	down	incorrect
VREX.US	Varex Imaging Corporation	20260306	12.26	12.26	11.5	11.53	366617	11.53	down	up	incorrect
VRM.US	Vroom Inc	20260306	14.65	17.01	13.5	16.5	19600	16.5	up	down	incorrect
VRME.US	VerifyMe Inc	20260306	0.97	1.08	0.9613	0.99	386900	0.99	up	down	incorrect
VRNS.US	Varonis Systems Inc	20260306	23.41	24.582	23.36	24.39	2027900	24.39	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260306	0.011	0.011	0.011	0.011	0	0.011
VRRM.US	Verra Mobility Corporation	20260306	16.33	16.51	16.125	16.47	1264900	16.47	up	up	correct
VRSK.US	Verisk Analytics Inc	20260306	211.22	215.71	206.7	214.84	2073900	214.2976	up	up	correct
VRSN.US	VeriSign Inc	20260306	238.77	243.91	234.94	243.78	553000	243.78	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260306	136.44	136.44	131.87	134.08	87900	134.08	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260306	457.3	460	450.67	456.69	1171700	456.69	down	down	correct
VS.US	Versus Systems Inc	20260306	0.944	0.9799	0.8301	0.9104	28300	0.9104	down	down	correct
VSAT.US	Viasat Inc	20260306	43.59	45.77	42.86	43.79	1008100	43.79	up	up	correct
VSEC.US	VSE Corporation	20260306	211.61	215.68	207.72	209.39	356000	209.39	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20260306	5.5	5.5	5.5	5.5	0	5.5
VSLCX.US	Invesco Senior Loan Fund Class C	20260306	5.51	5.51	5.51	5.51	0	5.51
VSLYX.US	If Inv Snr Fnd Y	20260306	5.5	5.5	5.5	5.5	0	5.5
VSTM.US	Verastem Inc	20260306	5.99	6.55	5.88	6.38	2025700	6.38	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260306	0.61	0.61	0.59	0.61	660900	0.61
VTRS.US	Viatris Inc	20260306	14.19	14.39	13.99	14.16	10821200	14.04	down	down	correct
VTSI.US	VirTra Inc	20260306	4.19	4.225	4.085	4.14	78217	4.14	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260306	37.3	37.74	35.09	35.41	85400	35.41	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20260306	14	14	14	14	0	14
VUZI.US	Vuzix Corporation	20260306	2.58	2.6	2.52	2.55	633245	2.55	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20260306	1.375	1.38	1.29	1.33	51500	1.33	down	down	correct
VVPR.US	VivoPower International PLC	20260306	2.08	2.17	2	2	229600	2	down	down	correct
VXRT.US	Vaxart Inc	20260306	0.73	0.75	0.71	0.74	331800	0.74	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260306	3.86	3.93	3.77	3.9	506400	3.9	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260306	0.58	0.6	0.57	0.595	45900	0.595	up	up	correct
WABC.US	Westamerica Bancorporation	20260306	49.77	50.25	47.96	50.18	215200	50.18	up	up	correct
WAFD.US	Washington Federal Inc	20260306	30.78	31.05	30.15	31	553400	31	up	up	correct
WAFDP.US	Washington Federal Inc	20260306	16.5	16.51	16.29	16.44	9300	16.44	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260306	1.69	1.765	1.69	1.69	5500	1.69
WAL.US	PA	20260306	23.36	23.46	23.05	23.29	80312	23.0241	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260306	1.55	1.62	1.504	1.57	53700	1.57	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260306	0.031	0.039	0.031	0.039	3200	0.039	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260306	32.71	33.28	32.0024	33.25	232313	33.25	up	up	correct
WATT.US	Energous Corporation	20260306	10.28	11.847	10.28	11	284100	11	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260306	5.4	5.49	5.345	5.477	2500	5.477	up	up	correct
WB.US	Weibo Corporation	20260306	9.57	9.77	9.53	9.54	601100	9.54	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260306	29.1	29.865	29	29.745	969000	29.745	up	up	correct
WDAY.US	Workday Inc	20260306	146.4	151.23	144.37	151.04	4919000	151.04	up	up	correct
WDC.US	Western Digital Corporation	20260306	249.98	259.16	244.2	245.25	6352700	245.25	down	down	correct
WDFC.US	WD	20260306	235.1	237.58	231.62	236.32	193000	236.32	up	down	incorrect
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260306	1.71	1.71	1.71	1.71	0	1.71
WEN.US	The Wendy's Company	20260306	7.26	7.48	7.11	7.42	7798000	7.42	up	up	correct
WERN.US	Werner Enterprises Inc	20260306	32.23	32.23	30.35	30.8	1383200	30.8	down	down	correct
WEYS.US	Weyco Group Inc	20260306	30.85	31.59	29.88	31.06	10246	30.8083	up	up	correct
WFC.US	PD	20260306	17.55	17.67	17.54	17.65	1	17.65	up	up	correct
WFCF.US	Where Food Comes From Inc	20260306	11.9	12.06	11.9	12.06	2200	12.06	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20260306	17.12	17.12	17.12	17.12	0	17.12
WFRD.US	Weatherford International plc Ordinary Shares	20260306	94.34	94.44	90.045	90.8	1410400	90.8	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260306	7.22	7.515	7.1801	7.42	240495	7.161	up	up	correct
WHLM.US	Wilhelmina International Inc	20260306	3.31	3.31	3.31	3.31	4445	3.31
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260306	1.78	1.817	1.48	1.485	315000	1.485	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260306	38.68	38.71	36.79	37.56	24200	37.56	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260306	6.56	6.989	6.56	6.75	8700	6.75	up	up	correct
WILC.US	G. Willi	20260306	28.68	28.68	27.49	27.49	1300	27.49	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260306	1.83	1.88	1.81	1.83	19800	1.83
WINA.US	Winmark Corporation	20260306	442.61	445.45	424.79	429.34	161500	429.34	down	down	correct
WING.US	Wingstop Inc	20260306	237.31	237.31	222.55	229.17	905000	229.17	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260306	0.01	0.02	0.01	0.01	137700	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260306	12.55	12.55	12.55	12.55	23	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260306	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260306	91.5	94.83	90.88	93.89	2888200	93.89	up	up	correct
WKEY.US	WISeKey International Holding AG	20260306	7.45	7.74	7.2701	7.41	80591	7.41	down	down	correct
WKHS.US	Workhorse Group Inc	20260306	3.42	3.48	3.3	3.44	55300	3.44	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260306	1.3	1.37	1.27	1.35	95900	1.35	up	up	correct
WLDN.US	Willdan Group Inc	20260306	79.06	83.15	77.32	82.98	354100	82.98	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260306	180.65	187.76	177.01	178.61	75800	178.61	down	down	correct
WMG.US	Warner Music Group Corp	20260306	27.892	28.855	27.55	27.84	3435100	27.84	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260306	12.42	12.49	12.15	12.48	73503	12.48	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260306	1.6	1.69	1.6	1.69	11129	1.69	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20260306	2.4	2.43	2.33	2.38	2569600	2.38	down	down	correct
WORX.US	SCWorx Corp	20260306	0.129	0.131	0.121	0.122	1878900	0.122	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20260306	2.06	2.06	1.99	2	30800	2	down	down	correct
WRAP.US	Wrap Technologies Inc	20260306	1.54	1.629	1.51	1.58	331000	1.58	up	up	correct
WRLD.US	World Acceptance Corporation	20260306	141.91	142.99	138.81	138.97	109300	138.97	down	down	correct
WSBC.US	WesBanco Inc	20260306	33.23	33.73	32.62	33.68	548998	33.68	up	up	correct
WSBF.US	Waterstone Financial Inc	20260306	17.26	17.6	16.92	17.46	73300	17.46	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260306	19.87	19.87	18.8	19.26	2957700	19.26	down	down	correct
WSFS.US	WSFS Financial Corporation	20260306	62.41	63.17	61.55	62.98	499500	62.98	up	up	correct
WTBA.US	West Bancorporation Inc	20260306	23.96	24.17	23.37	23.93	53118	23.93	down	up	incorrect
WTER.US	The Alkaline Water Company Inc	20260306	0.09	0.1	0.075	0.09	36231	0.09
WTFC.US	Wintrust Financial Corporation	20260306	138.92	139.75	135.9	138.07	550800	138.07	down	down	correct
WTW.US	Weight Watchers International Inc	20260306	297.97	303.86	295.07	302.94	521000	302.94	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260306	13.22	13.4	12.93	13.12	2472800	13.12	down	down	correct
WVFC.US	WVS Financial Corp	20260306	14.99	14.99	14.99	14.99	0	14.99
WVVI.US	Willamette Valley Vineyards Inc	20260306	2.63	2.71	2.63	2.71	3800	2.71	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260306	2.95	3.055	2.95	3.05	2200	3.05	up	up	correct
WW.US	WW International Inc	20260306	23.15	23.15	22.143	22.47	72200	22.47	down	down	correct
WWD.US	Woodward Inc	20260306	376.87	382.99	368.18	373.9	761200	373.9	down	down	correct
WYNN.US	Wynn Resorts Limited	20260306	102.87	103.4	101	101.61	2199300	101.61	down	down	correct
XAIR.US	Beyond Air Inc	20260306	0.84	0.8406	0.79	0.8089	124247	0.8089	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260306	2.29	2.4076	2.27	2.29	3620	2.29
XBIT.US	XBiotech Inc	20260306	2.31	2.37	2.24	2.35	52447	2.35	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260306	29.35	29.35	29.35	29.35	0	29.35
XCUR.US	Exicure Inc	20260306	4.25	4.26	4.03	4.15	7000	4.15	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260306	22.36	22.36	22.36	22.36	0	22.36
XEL.US	Xcel Energy Inc	20260306	81.71	82.91	80.94	82.52	4606100	81.9145	up	up	correct
XELA.US	Exela Technologies Inc	20260306	0.071	0.071	0.071	0.071	0	0.071
XELB.US	Xcel Brands Inc	20260306	1.58	1.645	1.48	1.52	17866	1.52	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20260306	41.81	42.24	41.05	41.94	1084900	41.94	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260306	5.95	5.96	5.7	5.81	1796800	5.81	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260306	3.65	3.86	3.65	3.76	282000	3.76	up	up	correct
XGN.US	Exagen Inc	20260306	3.14	3.3	3.14	3.29	216900	3.29	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260306	10.03	10.03	10.03	10.03	0	10.03
XLO.US	Xilio Therapeutics Inc. Common Stock	20260306	0.54	0.55	0.527	0.53	454500	0.53	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20260306	42.79	44.04	42.43	43.39	459300	43.39	up	up	correct
XNCR.US	Xencor Inc	20260306	10.85	11.32	10.62	11.32	877476	11.32	up	up	correct
XNET.US	Xunlei Limited	20260306	5.69	5.78	5.55	5.57	166900	5.57	down	down	correct
XOMA.US	XOMA Corporation	20260306	25.76	27.19	25.4	25.98	194100	25.98	up	up	correct
XOMAO.US	XOMA Corporation	20260306	25.425	25.483	25.325	25.425	2700	25.425
XOMAP.US	XOMA Corporation	20260306	25.76	25.77	25.76	25.77	300	25.77	up	up	correct
XONE.US	The ExOne Company	20260306	49.48	49.5	49.475	49.49	81900	49.49	up	up	correct
XOS.US	Xos Inc	20260306	2.15	2.15	2.05	2.13	14425	2.13	down	down	correct
XOSWW.US	Xos Equity Warrants	20260306	0.004	0.004	0.004	0.004	10702	0.004
XP.US	XP Inc	20260306	19.2	19.22	18.58	18.64	7068400	18.64	down	down	correct
XPEL.US	XPEL Inc	20260306	41.41	41.72	40.12	40.44	206600	40.44	down	down	correct
XPER.US	Xperi Holding Corporation	20260306	6.11	6.178	5.98	6.16	674300	6.16	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260306	5.5	5.5	5.5	5.5	0	5.5
XRAY.US	DENTSPLY SIRONA Inc	20260306	13.03	13.04	12.31	12.74	5043400	12.74	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260306	0.418	0.4687	0.418	0.4687	51041	0.4687	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20260306	1.82	1.83	1.71	1.74	3310600	1.74	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260306	9.25	9.25	9.25	9.25	0	9.25
XSICX.US	Voya Senior Income Fund Class	20260306	9.21	9.21	9.21	9.21	0	9.21
XSIIX.US	ING Senior Incm Fd	20260306	9.2	9.2	9.2	9.2	0	9.2
XSIWX.US	ING Senior Incm Fd	20260306	9.25	9.25	9.25	9.25	0	9.25
XSLCX.US	Invesco Senior Loan Fund Class	20260306	5.5	5.5	5.5	5.5	0	5.5
XTLB.US	XTL Biopharmaceuticals Ltd	20260306	0.68	0.77	0.66	0.73	9000	0.73	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20260306	3.9	4.11	3.79	4.05	17200	4.05	up	up	correct
YI.US	111 Inc	20260306	7.2	7.2	6.95	6.96	7100	6.96	down	down	correct
YJ.US	Yunji Inc	20260306	1.75	1.77	1.55	1.77	8200	1.77	up	up	correct
YORW.US	The York Water Company	20260306	32.31	32.71	32.07	32.7	116121	32.7	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260306	2.895	2.895	2.79	2.79	1400	2.79	down	down	correct
YTRA.US	Yatra Online Inc	20260306	1.13	1.23	1.13	1.18	64600	1.18	up	down	incorrect
Z.US	Zillow Group Inc	20260306	45.94	46.02	44.64	45.91	3707900	45.91	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260306	223.55	227.02	218.15	219.65	1000200	219.65	down	up	incorrect
ZCMD.US	Zhongchao Inc	20260306	1.61	1.75	1.6	1.62	24000	1.62	up	down	incorrect
ZD.US	Ziff Davis Inc.	20260306	42.4	43.7	41.63	42.32	957200	42.32	down	up	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20260306	0.337	0.408	0.33	0.408	205800	0.408	up	down	incorrect
ZG.US	Zillow Group Inc	20260306	46.16	46.43	45.02	45.97	950500	45.97	down	down	correct
ZION.US	Zions Bancorporation National Association	20260306	55.15	56.02	54.2	55.74	1621800	55.74	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260306	19.17	19.17	19	19	82	19	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260306	9.3722	9.3722	9.3722	9.3722	103	9.3722
ZKIN.US	ZK International Group Co. Ltd	20260306	1.31	1.434	1.31	1.4	4500	1.4	up	up	correct
ZLAB.US	Zai Lab Limited	20260306	19.18	19.73	19.02	19.54	720800	19.54	up	up	correct
ZM.US	Zoom Video Communications Inc	20260306	76.47	77.78	75.88	77.5	4475000	77.5	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260306	2.16	2.32	2.1	2.295	614100	2.295	up	up	correct
ZS.US	Zscaler Inc	20260306	161.285	166.1	158.33	164.06	2534900	164.06	up	up	correct
ZUMZ.US	Zumiez Inc	20260306	24	24	22.04	22.49	141948	22.49	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20260306	12.12	21.8	10.02	21.8	298869	21.8	up	up	correct