CollectAI

close-nasdaq_stocks

2026/03/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260309	6.51	6.51	6.51	6.51	0	6.51
AACG.US	ATA Creativity Global	20260309	0.91	0.9725	0.91	0.95	10291	0.95	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260309	9.98	9.98	9.95	9.9558	1468	9.9558	down	down	correct
AAIDX.US	AAIDX	20260309	20.08	20.08	20.08	20.08	0	20.08
AAL.US	American Airlines Group Inc	20260309	10.89	11.48	10.43	11.44	153143100	11.44	up	up	correct
AAME.US	Atlantic American Corporation	20260309	2.51	2.78	2.51	2.77	14105	2.77	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260309	95.175	110.87	93.73	110.62	13837953	110.62	up	up	correct
AAON.US	AAON Inc	20260309	85.29	90.9128	84.58	90.33	825027	90.33	up	up	correct
AAPL.US	Apple Inc	20260309	255.69	261.15	253.68	259.88	38218500	259.88	up	up	correct
AATC.US	Image Sensing Systems Inc	20260309	5.72	5.72	5.7	5.7	700	5.7	down	down	correct
ABCB.US	Ameris Bancorp	20260309	75.15	76.99	73.57	76.4	555203	76.4	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260309	3.37	3.56	3.35	3.52	1977904	3.52	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260309	4.75	5.27	4.75	5.16	1940300	5.16	up	up	correct
ABNB.US	Airbnb Inc	20260309	131.43	134.3	128.365	134.03	3920479	134.03	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260309	3.24	3.3	3.0512	3.14	306518	3.14	down	down	correct
ABR.US	PF	20260309	22.14	22.215	22.09	22.21	154	22.21	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260309	2.31	2.53	2.27	2.51	5383145	2.51	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260309	4.43	4.795	4.34	4.72	3790455	4.72	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260309	1.385	1.5111	1.27	1.46	75109	1.46	up	up	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260309	21.94	22.62	21.51	22.58	1753162	22.58	up	down	incorrect
ACB.US	Aurora Cannabis Inc	20260309	3.45	3.54	3.43	3.5	539608	3.5	up	up	correct
ACET.US	Adicet Bio Inc	20260309	7.2	7.76	7.0527	7.61	93713	7.61	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260309	96.69	96.74	95.1	95.62	1919202	95.62	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260309	17.22	17.28	17.03	17.08	27000	16.7981	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260309	20.45	20.5632	20.3501	20.43	24214	20.0902	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260309	25.11	25.13	24.08	24.71	3487262	24.71	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20260309	4.24	4.35	4.1628	4.22	342602	4.22	down	down	correct
ACIU.US	AC Immune SA	20260309	2.76	2.91	2.755	2.86	221554	2.86	up	up	correct
ACIW.US	ACI Worldwide Inc	20260309	42.09	43.01	40.89	42.63	948560	42.63	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260309	80.5	85.03	79.5	84.06	666710	84.06	up	up	correct
ACMR.US	ACM Research Inc	20260309	43.87	46.858	42.83	46.69	1174179	46.69	up	up	correct
ACNB.US	ACNB Corporation	20260309	46.7	47.5	45.89	47.18	45192	47.18	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260309	2.99	3.4	2.95	3.39	13708670	3.39	up	down	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20260309	41.24	42.005	40.54	41.72	379761	41.72	up	up	correct
ACTG.US	Acacia Research Corporation	20260309	4.02	4.12	3.84	4.11	486750	4.11	up	up	correct
ACVA.US	ACV Auctions Inc	20260309	5	5.195	4.86	5.15	2206710	5.15	up	up	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260309	1.38	2.04	1.37	1.955	7552552	1.955	up	down	incorrect
ADAG.US	Adagene Inc	20260309	3	3.05	2.92	3.05	34586	3.05	up	down	incorrect
ADBE.US	Adobe Inc	20260309	281.32	285.2	277.9	282.44	4728359	282.44	up	down	incorrect
ADC.US	PA	20260309	17.18	17.38	17.16	17.2	11421	17.2	up	up	correct
ADI.US	Analog Devices Inc	20260309	310.24	319.9	307.22	319.71	5945634	319.71	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20260309	1.79	1.81	1.54	1.72	124178	1.72	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20260309	15.68	15.92	15.03	15.81	3056361	15.81	up	up	correct
ADP.US	Automatic Data Processing Inc	20260309	224.57	225.49	220.38	223.04	4331900	221.2122	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260309	14.5	15.165	14.2124	14.95	3493672	14.95	up	up	correct
ADSK.US	Autodesk Inc	20260309	260.77	262.52	256.5	260.75	1803656	260.75	down	up	incorrect
ADTN.US	ADTRAN Inc	20260309	9.37	9.66	9.2501	9.62	875417	9.62	up	up	correct
ADTX.US	Aditxt Inc	20260309	4.1	4.365	2.92	3.47	269800	3.47	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260309	102.24	103.375	99.4	102.86	216514	102.86	up	up	correct
ADV.US	Advantage Solutions Inc	20260309	0.6317	0.64	0.5954	0.6317	642604	0.6317
ADXN.US	Addex Therapeutics Ltd	20260309	7.2	7.2	7.2	7.2	585	7.2
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260309	4.5	4.5	4.5	4.5	2	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260309	2.16	2.38	2.06	2.23	586100	2.23	up	down	incorrect
AEHR.US	Aehr Test Systems	20260309	35	40.93	34.8	40.88	1640427	40.88	up	up	correct
AEI.US	Alset EHome International Inc	20260309	1.53	1.74	1.51	1.74	26232	1.74	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260309	284.4	305.53	280	305.02	978573	305.02	up	down	incorrect
AEMD.US	Aethlon Medical Inc	20260309	1.68	1.78	1.655	1.74	18683	1.74	up	up	correct
AEP.US	American Electric Power Company Inc	20260309	131.81	132.35	130.79	131.86	4476604	131.86	up	up	correct
AEYE.US	AudioEye Inc	20260309	6.02	6.27	5.62	5.85	341224	5.85	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260309	19.75	19.75	19.5	19.5	1320	19.5	down	down	correct
AFCG.US	AFC Gamma Inc	20260309	2.55	2.65	2.47	2.57	686174	2.57	up	down	incorrect
AFIB.US	Acutus Medical Inc	20260309	0.0002	0.0003	0.0002	0.0003	2516	0.0003	up	down	incorrect
AFRM.US	Affirm Holdings Inc	20260309	50.43	51.38	49.185	50.81	6594391	50.81	up	up	correct
AFYA.US	Afya Limited	20260309	13.71	14.095	13.46	14.01	90965	14.01	up	up	correct
AGEN.US	Agenus Inc	20260309	2.95	3.17	2.9	3.15	453996	3.15	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260309	27.53	28.62	27.52	28.53	779693	28.53	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260309	1.25	1.26	1.18	1.205	16032	1.205	down	down	correct
AGNC.US	AGNC Investment Corp	20260309	10.495	10.565	10.21	10.54	28309820	10.54	up	up	correct
AGNCM.US	AGNC Investment Corp	20260309	24.9	24.94	24.75	24.94	27366	24.94	up	up	correct
AGNCN.US	AGNC Investment Corp	20260309	25.55	25.6	25.45	25.6	16708	25.6	up	up	correct
AGNCO.US	AGNC Investment Corp	20260309	25.38	25.46	25.35	25.41	35783	25.41	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260309	24.975	25.02	24.875	24.889	54993	24.889	down	down	correct
AGYS.US	Agilysys Inc	20260309	76.75	77.1	72.9	75.99	281997	75.99	down	down	correct
AHCO.US	AdaptHealth Corp	20260309	9.34	9.715	9.1	9.67	2393919	9.67	up	up	correct
AIHS.US	Senmiao Technology Limited	20260309	1.4528	1.54	1.4115	1.43	41736	1.43	down	down	correct
AIP.US	Arteris Inc. Common Stock	20260309	14.11	14.685	13.69	14.54	437155	14.54	up	up	correct
AIRG.US	Airgain Inc	20260309	4.14	4.14	3.95	4.04	24927	4.04	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260309	2.12	2.12	1.78	2.06	1791703	2.06	down	up	incorrect
AIRT.US	Air T Inc	20260309	20.75	21	20.72	21	2302	21	up	up	correct
AIRTP.US	Air T Inc	20260309	19.54	19.54	19.41	19.41	800	19.41	down	down	correct
AKAM.US	Akamai Technologies Inc	20260309	98.58	103.07	98.49	102.11	2883523	102.11	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260309	1.26	1.37	1.255	1.35	2428401	1.35	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260309	19.3	19.67	18.259	19.06	254446	19.06	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260309	0.253	0.257	0.249	0.2512	76100	0.2512	down	down	correct
ALCO.US	Alico Inc	20260309	39.72	40	38.28	38.8	39568	38.8	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260309	4.8	5.3	4.75	5.26	1376578	5.26	up	up	correct
ALEC.US	Alector Inc	20260309	1.94	2.205	1.94	2.19	939030	2.19	up	up	correct
ALF.US	Alfi Inc	20260309	10.73	10.77	10.73	10.73	700	10.73
ALGM.US	Allegro MicroSystems Inc	20260309	31.82	32.89	30.78	32.87	2391678	32.87	up	up	correct
ALGN.US	Align Technology Inc	20260309	170.6	175.49	164.5101	175.05	1796902	175.05	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260309	6.94	7.3	6.56	7.025	37320	7.025	up	up	correct
ALGT.US	Allegiant Travel Company	20260309	75.81	82.79	74.08	82.48	740896	82.48	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260309	18.41	18.55	17.54	18.22	2022382	18.22	down	down	correct
ALKS.US	Alkermes plc	20260309	28.51	28.89	27.96	28.45	2027184	28.45	down	down	correct
ALKT.US	Alkami Technology Inc	20260309	16.64	17.63	16.29	17.5	2591941	17.5	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260309	2.22	2.52	2.21	2.5	5604658	2.5	up	up	correct
ALLT.US	Allot Ltd	20260309	6.62	7.06	6.61	7.05	660271	7.05	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260309	317.25	323.68	313.12	323.59	1081127	323.59	up	up	correct
ALOT.US	AstroNova Inc	20260309	8.69	8.9	8.5357	8.685	31210	8.685	down	up	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260309	0.0004	0.001	0.0004	0.001	13738	0.001	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20260309	49.52	49.94	48.05	49.58	447955	49.58	up	up	correct
ALRS.US	Alerus Financial Corporation	20260309	23.51	23.885	23.03	23.67	132099	23.67	up	up	correct
ALT.US	Altimmune Inc	20260309	3.64	3.89	3.61	3.88	5337000	3.88	up	up	correct
ALTO.US	Alto Ingredients Inc	20260309	4.37	4.525	4.23	4.37	2735171	4.37
ALXO.US	ALX Oncology Holdings Inc	20260309	2.21	2.26	2.01	2.13	647373	2.13	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20260309	2.04	2.27	1.991	2.1	103700	2.1	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260309	36.92	38.16	36.13	37.87	195817	37.87	up	up	correct
AMAT.US	Applied Materials Inc	20260309	320.48	339.16	316.66	338.94	9504107	338.94	up	up	correct
AMBA.US	Ambarella Inc	20260309	50.9	53.565	49.885	53.26	1028314	53.26	up	down	incorrect
AMCX.US	AMC Networks Inc	20260309	8.14	8.22	7.75	8.05	445255	8.05	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260309	189.36	202.97	189.02	202.68	38877219	202.68	up	up	correct
AMGN.US	Amgen Inc	20260309	368.27	378.815	366.53	376.97	2720112	376.97	up	up	correct
AMKR.US	Amkor Technology Inc	20260309	40.94	43.23	40.22	43.22	5627400	43.1373	up	up	correct
AMPG.US	AmpliTech Group Inc	20260309	2.5	2.615	2.47	2.57	480500	2.57	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260309	18.97	19.37	18.52	19.21	687763	19.21	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260309	7.71	7.925	7.6	7.8	1521764	7.8	up	up	correct
AMRN.US	Amarin Corporation plc	20260309	13.94	14.67	13.94	14.58	81531	14.58	up	down	incorrect
AMSC.US	American Superconductor Corporation	20260309	27.09	29.11	26.46	29.04	1292092	29.04	up	up	correct
AMSF.US	AMERISAFE Inc	20260309	34.01	34.19	32.9101	33.57	195775	33.1519	down	down	correct
AMST.US	Amesite Inc	20260309	1.8	1.81	1.77	1.8	16900	1.8
AMTB.US	Amerant Bancorp Inc	20260309	20.94	21.31	20.365	21.31	377553	21.31	up	up	correct
AMTX.US	Aemetis Inc	20260309	1.42	1.585	1.41	1.53	1176196	1.53	up	up	correct
AMWD.US	American Woodmark Corporation	20260309	42.8	43.07	39.76	42.25	391818	42.25	down	down	correct
AMZN.US	Amazon.com Inc	20260309	210.45	213.82	207.11	213.49	54642930	213.49	up	down	incorrect
ANAB.US	AnaptysBio Inc	20260309	55.32	59.88	55.28	59.7	406499	59.7	up	up	correct
ANDE.US	The Andersons Inc	20260309	63.51	65.82	63	65.71	360131	65.71	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260309	0.515	0.55	0.45	0.4723	9893	0.4723	down	down	correct
ANGI.US	Angi Inc	20260309	8.55	8.85	8.445	8.84	1833949	8.84	up	up	correct
ANGO.US	AngioDynamics Inc	20260309	10.62	10.86	10.42	10.78	257691	10.78	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260309	14.09	15.01	13.935	14.96	153901	14.96	up	down	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20260309	73.83	74.975	72.6391	74.81	241531	74.81	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20260309	2.88	3.05	2.83	2.98	128700	2.98	up	up	correct
ANNX.US	Annexon Inc	20260309	5.02	5.63	5.02	5.59	2107270	5.59	up	up	correct
ANY.US	Sphere 3D Corp	20260309	1.64	1.87	1.61	1.82	1241389	1.82	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260309	19.42	19.94	19	19.85	439371	19.85	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260309	8.66	8.87	8.475	8.85	58290	8.85	up	up	correct
APA.US	APA Corporation	20260309	33.233	33.78	32.31	32.59	11503070	32.59	down	down	correct
APEI.US	American Public Education Inc	20260309	44.3	45.92	43.09	45.86	235395	45.86	up	down	incorrect
API.US	Agora Inc	20260309	4.34	4.42	4.25	4.39	337964	4.39	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260309	20	20.2	19.33	19.99	1661047	19.99	down	down	correct
APM.US	Aptorum Group Limited	20260309	0.7613	0.7999	0.7613	0.7999	14816	0.7999	up	up	correct
APOG.US	Apogee Enterprises Inc	20260309	34.53	34.785	33.36	34.55	156132	34.55	up	down	incorrect
APP.US	AppLovin Corporation	20260309	498.345	520.36	494	517.23	5332499	517.23	up	down	incorrect
APPF.US	AppFolio Inc	20260309	189.37	191.62	186.48	189.71	437934	189.71	up	up	correct
APPN.US	Appian Corporation	20260309	26.24	26.77	25.82	26.57	710529	26.57	up	up	correct
APPS.US	Digital Turbine Inc	20260309	4.01	4.05	3.8511	3.99	1747803	3.99	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260309	0.87	0.8966	0.8403	0.8448	102667	0.8448	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260309	6.52	6.735	6.29	6.735	10734	6.735	up	down	incorrect
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260309	1.63	1.63	1.61	1.61	13160	1.61	down	down	correct
APYX.US	Apyx Medical Corporation	20260309	3.12	3.4599	2.99	3.43	190014	3.43	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260309	0.92	0.99	0.9	0.9	61200	0.9	down	down	correct
AQMS.US	Aqua Metals Inc	20260309	4.65	4.955	4.56	4.9	46388	4.9	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260309	4.12	4.3284	4.09	4.29	1972795	4.29	up	up	correct
ARAY.US	Accuray Incorporated	20260309	0.49	0.4916	0.4701	0.4906	686949	0.4906	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260309	0.7862	0.8152	0.7729	0.8088	1597310	0.8088	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260309	0.0738	0.0738	0.0738	0.0738	160	0.0738
ARBK.US	Argo Blockchain plc American Depositary Shares	20260309	2.81	3.053	2.792	3.053	8162	3.053	up	up	correct
ARCB.US	ArcBest Corporation	20260309	92.04	94.34	88.25	94.14	341315	94.14	up	up	correct
ARCC.US	Ares Capital Corporation	20260309	18.55	18.72	18.31	18.69	11025700	18.1935	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260309	6.89	7.4	6.8	7.36	491593	7.36	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260309	0.0002	0.0002	0.0002	0.0002	45937	0.0002
ARDX.US	Ardelyx Inc	20260309	6.14	6.27	6.02	6.17	3286842	6.17	up	up	correct
AREC.US	American Resources Corporation	20260309	3.045	3.315	3.03	3.28	2042282	3.28	up	up	correct
ARGX.US	argenx SE	20260309	715.73	741.01	713.26	740.4	441235	740.4	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20260309	7.46	7.5	6.9699	7.37	1806355	7.37	down	up	incorrect
ARKO.US	Arko Corp	20260309	5.94	6.06	5.67	5.89	504400	5.86	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20260309	6.78	6.78	6.78	6.78	1343	6.78
ARLP.US	Alliance Resource Partners L.P	20260309	26.49	27.35	26.36	27.24	504250	27.24	up	up	correct
AROW.US	Arrow Financial Corporation	20260309	32.97	33.63	32.09	32.92	125462	32.92	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260309	15.07	15.57	14.68	15.48	285500	15.48	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260309	0.1313	0.1449	0.13	0.1359	33698	0.1359	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260309	23.92	24.925	23.76	24.82	1035960	24.82	up	up	correct
ARRY.US	Array Technologies Inc	20260309	6.66	7.0382	6.505	6.73	5739056	6.73	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260309	1.23	1.32	1.1	1.17	94023	3.51	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260309	33.2001	33.96	33.2001	33.8	22327	33.8	up	up	correct
ARTW.US	Art's	20260309	2.2	2.82	2.2	2.43	306208	2.43	up	up	correct
ARVN.US	Arvinas Inc	20260309	13.21	13.79	13.07	13.37	591047	13.37	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260309	59.1	60.97	57.0702	60.67	2260739	60.67	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260309	20.89	20.89	20.89	20.89	0	20.89
ASLE.US	AerSale Corporation	20260309	6.41	6.5	6.121	6.46	555644	6.46	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260309	28.01	29.72	28.01	29.13	103300	29.13	up	up	correct
ASML.US	ASML Holding N.V	20260309	1284.79	1359	1276.11	1357.42	1808899	1357.42	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20260309	59.35	60.02	57.77	59.26	2005936	59.26	down	up	incorrect
ASPC.US	Alpha Capital Acquisition Company	20260309	11.11	11.3	10.71	10.9	13370	10.9	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20260309	10.45	10.45	10.45	10.45	114	10.45
ASPS.US	Altisource Portfolio Solutions S.A	20260309	6.37	7.1	6.231	6.54	54023	6.54	up	up	correct
ASPU.US	Aspen Group Inc	20260309	0.15	0.15	0.15	0.15	18181	0.15
ASRT.US	Assertio Holdings Inc	20260309	11.64	11.655	11.1146	11.57	28155	11.57	down	up	incorrect
ASRV.US	AmeriServ Financial Inc	20260309	3.68	3.7999	3.62	3.65	10838	3.65	down	down	correct
ASTC.US	Astrotech Corporation	20260309	2.39	2.515	2.39	2.42	11644	2.42	up	down	incorrect
ASTE.US	Astec Industries Inc	20260309	56.43	57.495	54.37	57.21	229403	57.21	up	down	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20260309	4.32	4.405	4.165	4.34	1489568	4.34	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260309	0.1123	0.1458	0.11	0.1122	89901	0.1122	down	down	correct
ASTS.US	AST SpaceMobile Inc	20260309	87.69	91.87	86.55	89.76	10640060	89.76	up	up	correct
ASUR.US	Asure Software Inc	20260309	9.29	9.36	9.052	9.34	105276	9.34	up	up	correct
ASYS.US	Amtech Systems Inc	20260309	12.38	12.87	12.16	12.83	201500	12.83	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260309	3.4	3.91	3.38	3.89	9159528	3.89	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260309	11.99	12.885	11.92	12.87	4573227	12.87	up	up	correct
ATER.US	Aterian Inc	20260309	0.6	0.6	0.5463	0.554	86940	0.554	down	down	correct
ATEX.US	Anterix Inc	20260309	39.4	39.6	38.1	38.62	268211	38.62	down	down	correct
ATHA.US	Athira Pharma Inc	20260309	5.34	6.2	5.32	6.17	39259	6.17	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260309	3.35	3.6	3.35	3.55	6039	3.55	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260309	53.52	55.77	50.69	55.43	91531	55.43	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260309	25.015	25.0298	24.985	24.985	5684	24.985	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20260309	24.27	24.49	24.27	24.49	915	24.49	up	up	correct
ATLO.US	Ames National Corporation	20260309	26.44	27.01	25.95	26.67	49001	26.67	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260309	0.0669	0.0669	0.0669	0.0669	0	0.0669
ATNI.US	ATN International Inc	20260309	23.7	23.99	22.49	23.57	143819	23.57	down	down	correct
ATOM.US	Atomera Incorporated	20260309	4.38	4.62	4.12	4.56	1000430	4.56	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260309	4.53	4.6	4.36	4.57	129981	4.57	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260309	5.71	7.2999	5.5	6.68	3222713	6.68	up	up	correct
ATRC.US	AtriCure Inc	20260309	29.81	29.81	28.41	29.39	572445	29.39	down	up	incorrect
ATRO.US	Astronics Corporation	20260309	74.8	74.8	71	74.34	829400	74.34	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260309	0.2483	0.28	0.2483	0.27	16269	0.27	up	up	correct
AUB.US	Atlantic Union Bankshares Corporation	20260309	34.8	35.57	33.445	35.15	1448024	35.15	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260309	25.45	25.45	24.15	24.31	9175	24.04	down	down	correct
AUDC.US	AudioCodes Ltd	20260309	7.88	8.13	7.812	7.92	166346	7.92	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260309	1.54	1.64	1.5	1.55	222550	1.55	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20260309	14.24	14.5	14.01	14.37	1361549	14.37	up	up	correct
AUR.US	Aurora Innovation Inc	20260309	4.39	4.66	4.29	4.61	22604836	4.61	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260309	5.57	5.6999	5.385	5.67	171896	5.67	up	down	incorrect
AUROW.US	Aurora Innovation Inc	20260309	0.2885	0.2885	0.2885	0.2885	382	0.2885
AUTL.US	Autolus Therapeutics plc	20260309	1.51	1.67	1.51	1.62	2307529	1.62	up	down	incorrect
AUUD.US	Auddia Inc	20260309	0.719	0.73	0.6797	0.73	175616	0.73	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260309	7.14	7.33	7.002	7.3	834122	7.3	up	up	correct
AVAV.US	AeroVironment Inc	20260309	229.5	229.5	216.56	227.29	2089671	227.29	down	down	correct
AVGO.US	Broadcom Inc	20260309	327.25	348.49	323.6101	345.75	40605821	345.75	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260309	5.95	6.18	5.755	6.15	974081	6.15	up	up	correct
AVNW.US	Aviat Networks Inc	20260309	24.42	25.65	24.225	25.37	109168	25.37	up	up	correct
AVO.US	Mission Produce Inc	20260309	13.62	13.8	13.41	13.72	679930	13.72	up	up	correct
AVPT.US	Avepoint Inc	20260309	10.93	11.11	10.72	11.02	2091642	11.02	up	up	correct
AVT.US	Avnet Inc	20260309	59.65	61.85	58.6	61.55	1363499	61.55	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260309	17.14	17.99	16.92	17.31	531970	17.31	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20260309	4.68	4.9	4.62	4.79	900600	4.79	up	up	correct
AWRE.US	Aware Inc	20260309	1.63	1.65	1.51	1.52	20445	1.52	down	down	correct
AXGN.US	AxoGen Inc	20260309	28.36	29.49	27.54	29.28	768739	29.28	up	up	correct
AXON.US	Axon Enterprise Inc	20260309	565.51	577.53	546.17	559.06	792420	559.06	down	up	incorrect
AXSM.US	Axsome Therapeutics Inc	20260309	162.5	164.99	160	164.49	425566	164.49	up	up	correct
AXTI.US	AXT Inc	20260309	33.35	38.94	31.55	38.56	8660262	38.56	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260309	2.52	2.68	2.37	2.61	61844	2.61	up	up	correct
AZN.US	AstraZeneca PLC	20260309	190.33	195.79	189.35	194.95	1875079	194.95	up	down	incorrect
BAC.US	PQ	20260309	17.55	17.55	17.4203	17.54	2	17.54	down	down	correct
BAND.US	Bandwidth Inc	20260309	16.13	16.69	15.93	16.49	441978	16.49	up	up	correct
BANF.US	BancFirst Corporation	20260309	107.39	109.61	104.06	108.71	190169	108.71	up	up	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260309	26.16	26.16	26.16	26.16	300	26.16
BANR.US	Banner Corporation	20260309	58.84	59.89	57.35	59.45	437772	59.45	up	up	correct
BANX.US	StoneCastle Financial Corp	20260309	18.98	18.98	18.45	18.91	72016	18.91	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260309	2.76	2.76	2.76	2.76	646	2.76
BATRA.US	The Liberty Braves Group	20260309	48.14	48.875	47.48	48.84	47000	48.84	up	up	correct
BATRK.US	The Liberty Braves Group	20260309	43.49	44	43.15	43.99	326500	43.99	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260309	4.91	5.135	4.72	5.09	1830604	5.09	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260309	6.66	6.77	6.49	6.73	177427	6.73	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260309	4	4	3.9179	3.98	7979	3.98	down	down	correct
BBIG.US	Vinco Ventures Inc	20260309	0.0034	0.0034	0.0034	0.0034	356	0.0034
BBIO.US	BridgeBio Pharma Inc	20260309	65.17	66.365	64.5	65.64	1764885	65.64	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260309	1.178	1.27	1.178	1.22	13600	1.22	up	down	incorrect
BBSI.US	Barrett Business Services Inc	20260309	28.66	28.81	27.8	28.48	419950	28.3954	down	up	incorrect
BCAB.US	BioAtla Inc	20260309	0.171	0.1936	0.1677	0.1891	1305349	0.1891	up	up	correct
BCBP.US	BCB Bancorp Inc	20260309	8.1	8.22	7.935	8.17	100721	8.17	up	up	correct
BCDA.US	BioCardia Inc	20260309	1.18	1.32	1.145	1.28	227567	1.28	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260309	0.7	0.7297	0.63	0.7297	36515	0.7297	up	up	correct
BCML.US	BayCom Corp	20260309	28.85	29.155	28.07	28.7	41061	28.402	down	down	correct
BCOR.US	Blucora Inc	20260309	22.3	23.374	22.3	23.374	600	23.374	up	down	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20260309	11.1	11.1	10.91	10.91	14270	10.91	down	down	correct
BCPC.US	Balchem Corporation	20260309	173.88	174.275	170.03	172.65	228707	172.65	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260309	8.48	8.665	8.39	8.62	5427736	8.62	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260309	3.8	3.965	3.68	3.76	375130	3.76	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260309	5.21	5.4	5.13	5.38	664455	5.38	up	up	correct
BDSX.US	Biodesix Inc	20260309	18.61	19.71	18.0701	19.4	210388	19.4	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260309	2.09	2.185	2.04	2.18	869112	2.18	up	up	correct
BEAM.US	Beam Therapeutics Inc	20260309	26.06	27.92	25.84	27.62	1243603	27.62	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260309	1.39	1.485	1.365	1.48	429012	1.48	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20260309	0.15	0.15	0.15	0.15	0	0.15
BEEM.US	Beam Global	20260309	1.43	1.565	1.4	1.55	690800	1.55	up	up	correct
BELFA.US	Bel Fuse Inc	20260309	166.52	173.535	160.99	172.9	65730	172.9	up	up	correct
BELFB.US	Bel Fuse Inc	20260309	189.14	192.17	183.57	191.81	170665	191.81	up	up	correct
BFC.US	Bank First Corporation	20260309	135.4	137.18	131.39	135.98	146058	135.98	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20260309	0.865	0.865	0.8015	0.824	552267	0.824	down	up	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20260309	0.0412	0.0412	0.0412	0.0412	0	0.0412
BFST.US	Business First Bancshares Inc	20260309	26.11	26.66	25.6	26.55	178735	26.55	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260309	1.64	1.89	1.53	1.72	907220	1.72	up	up	correct
BHF.US	Brighthouse Financial Inc	20260309	59.1	60.59	58.9	60.38	962004	60.38	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260309	17.35	17.35	17.06	17.12	37181	17.12	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260309	12.04	12.04	11.83	11.83	16600	11.541	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260309	13.46	13.469	13.31	13.33	49400	12.994	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260309	17.105	17.105	16.86	16.99	23700	16.568	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20260309	16.64	16.64	16.45	16.46	23600	16.047	down	down	correct
BIDU.US	Baidu Inc	20260309	118.885	122.93	118.14	122.48	2543412	122.48	up	up	correct
BIIB.US	Biogen Inc	20260309	183.91	188.5	182.6	188.24	651600	188.24	up	up	correct
BILI.US	Bilibili Inc	20260309	24.84	26.19	24.46	26.16	4095104	26.16	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260309	0.5387	0.5542	0.5041	0.5357	1138081	0.5357	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260309	2.44	3.26	2.4	3.11	158428	3.11	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20260309	2.03	2.12	1.97	2.11	30562041	2.11	up	up	correct
BIVI.US	BioVie Inc	20260309	1.35	1.39	1.32	1.39	44698	1.39	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260309	1.85	1.91	1.7	1.87	40837	1.87	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260309	35	36.2	33.96	36.11	501898	36.11	up	up	correct
BKNG.US	Booking Holdings Inc	20260309	4461.71	4488.92	4340	4440.69	518642	4440.69	down	down	correct
BKR.US	Baker Hughes Company	20260309	59.75	60.15	58.86	60.1	11952600	60.1	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260309	15.6	15.61	15.43	15.43	6800	15.43	down	down	correct
BKYI.US	BIO	20260309	0.63	0.635	0.5625	0.62	340466	0.62	down	down	correct
BL.US	BlackLine Inc	20260309	37.09	37.41	36.53	37.14	825311	37.14	up	down	incorrect
BLBD.US	Blue Bird Corporation	20260309	53.87	53.87	51.69	53.06	303493	53.06	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20260309	1.99	2.02	1.92	1.99	2656960	1.99
BLFS.US	BioLife Solutions Inc	20260309	19.47	20.02	19.22	19.9	617754	19.9	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20260309	12.79	13.01	12.39	12.87	364520	12.87	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260309	0.94	0.965	0.9216	0.9217	15905	0.9217	down	down	correct
BLKB.US	Blackbaud Inc	20260309	47.7	47.955	46.22	47.16	477012	47.16	down	down	correct
BLMN.US	Bloomin' Brands Inc	20260309	5.8	5.85	5.445	5.81	5771139	5.81	up	up	correct
BLNK.US	Blink Charging Co	20260309	0.665	0.6752	0.65	0.6662	1546205	0.6662	up	up	correct
BLRX.US	BioLineRx Ltd	20260309	2.6982	2.7499	2.56	2.64	21718	2.64	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260309	3.75	3.875	3.67	3.84	2107567	3.84	up	up	correct
BMBL.US	Bumble Inc	20260309	3	3.015	2.815	2.96	2307691	2.96	down	down	correct
BMEA.US	Biomea Fusion Inc	20260309	1.35	1.5	1.325	1.42	1413321	1.42	up	up	correct
BMRA.US	Biomerica Inc	20260309	1.89	2.19	1.87	2.19	33694	2.19	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20260309	24.08	24.29	23.37	24.06	96532	24.06	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260309	60.91	61.88	59.83	60.88	1301004	60.88	down	down	correct
BNGO.US	Bionano Genomics Inc	20260309	1.1	1.1299	1.08	1.12	99395	1.12	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260309	21.77	22.99	21.77	22.48	6664	22.48	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260309	11.34	13.3946	11.34	12.55	417082	12.55	up	up	correct
BNTX.US	BioNTech SE	20260309	100.46	102.855	98.95	102.16	1031991	102.16	up	up	correct
BOKF.US	BOK Financial Corporation	20260309	123.88	125.9	120.53	125.32	307087	125.32	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260309	4.36	4.36	4.01	4.12	44202	4.12	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260309	1.4	1.5	1.3898	1.49	33043	1.49	up	up	correct
BOOM.US	DMC Global Inc	20260309	5.42	5.49	5.07	5.26	445003	5.26	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260309	4.73	4.87	4.67	4.85	40000	4.85	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260309	19.8	19.97	19.8	19.82	1968	19.82	up	up	correct
BOXL.US	Boxlight Corporation	20260309	1.28	1.29	1.232	1.29	139412	1.29	up	up	correct
BPOP.US	Popular Inc	20260309	127.99	130.785	126.68	129.7	908593	129.7	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260309	25.48	25.48	25.48	25.48	797	25.3519
BPRN.US	The Bank of Princeton	20260309	33	33.8643	32.565	33.66	15438	33.66	up	up	correct
BPTH.US	Bio	20260309	0.06	0.07	0.06	0.06	19800	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260309	16	16	15.45	15.49	30111	15.49	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260309	13.53	13.68	13.45	13.58	32872	13.58	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20260309	14.86	15.03	14.61	14.8	18819	14.8	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20260309	15.48	15.65	15.21	15.5	38144	15.5	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260309	1.6	1.6	1.49	1.53	37379	1.53	down	down	correct
BRID.US	Bridgford Foods Corporation	20260309	7.435	7.435	7.2425	7.37	3088	7.37	down	down	correct
BRKR.US	Bruker Corporation	20260309	36.33	37.45	35.98	37.2	2741576	37.2	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260309	1.32	1.37	1.2923	1.31	97761	1.31	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260309	0.219	0.2588	0.21	0.232	4897432	0.232	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260309	19.77	20.309	19.26	20.015	2138964	20.015	up	up	correct
BSBK.US	Bogota Financial Corp	20260309	8.23	8.46	8.2	8.46	21193	8.46	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260309	14.37	14.3999	14	14.09	39383	14.09	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260309	0.0011	0.0013	0.0008	0.0009	18973285	0.0009	down	down	correct
BSRR.US	Sierra Bancorp	20260309	33.22	33.76	32.5	33.5	77031	33.5	up	up	correct
BSVN.US	Bank7 Corp	20260309	40.5	40.5	39.79	40.13	14445	40.13	down	down	correct
BSY.US	Bentley Systems Incorporated	20260309	39.64	40.36	38.92	40.22	2596500	40.15	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260309	1.46	1.7983	1.44	1.73	2258251	1.73	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260309	1.71	1.99	1.63	1.7	1631185	1.7	down	up	incorrect
BTBDW.US	BT Brands Inc. Warrant	20260309	0.135	0.135	0.135	0.135	22535	0.135
BTBT.US	Bit Digital Inc	20260309	1.62	1.69	1.59	1.67	16949269	1.67	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20260309	1.755	1.9	1.7307	1.82	897032	1.82	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20260309	0.2446	0.2446	0.2291	0.235	48231	0.235	down	up	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260309	6.36	6.41	6.13	6.36	808300	6.3069
BUSE.US	First Busey Corporation	20260309	24.71	25.2	24.15	25.04	540116	25.04	up	down	incorrect
BVS.US	Bioventus Inc	20260309	8.4	8.63	8.11	8.61	634555	8.61	up	down	incorrect
BWAY.US	BrainsWay Ltd	20260309	12.16	12.73	11.96	12.66	141216	12.66	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20260309	17.37	17.6	16.95	17.45	66944	17.45	up	up	correct
BWEN.US	Broadwind Inc	20260309	2.27	2.38	2.22	2.33	141572	2.33	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260309	45.6	46.64	44.92	46.5	28028	46.5	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260309	28.44	30.08	28.11	30.04	235797	30.04	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260309	17.21	17.48	16.55	17.34	160700	17.34	up	up	correct
BYFC.US	Broadway Financial Corporation	20260309	7.79	7.9	7.79	7.79	1187	7.79
BYND.US	Beyond Meat Inc	20260309	0.7729	0.82	0.7379	0.7629	28926480	0.7629	down	down	correct
BYRN.US	Byrna Technologies Inc	20260309	11.075	11.375	10.421	10.8	585457	10.8	down	down	correct
BYSI.US	BeyondSpring Inc	20260309	1.47	1.5496	1.36	1.48	26441	1.48	up	up	correct
BZ.US	Kanzhun Ltd ADR	20260309	14.92	15.19	14.69	15.07	5723821	15.07	up	up	correct
BZUN.US	Baozun Inc	20260309	2.37	2.44	2.325	2.35	131249	2.35	down	down	correct
CAAS.US	China Automotive Systems Inc	20260309	4.1	4.22	4.08	4.17	17751	4.17	up	up	correct
CABA.US	Cabaletta Bio Inc	20260309	3.1	3.305	3.1	3.27	1612361	3.27	up	up	correct
CAC.US	Camden National Corporation	20260309	44.96	46.05	43.54	45.83	87215	45.83	up	up	correct
CACC.US	Credit Acceptance Corporation	20260309	488.25	502.83	479.465	501.53	310887	501.53	up	up	correct
CADCX.US	CADCX	20260309	23.89	23.89	23.89	23.89	0	23.89
CADEX.US	CADEX	20260309	24	24	24	24	0	24
CADFX.US	CION Ares Diversified Credit Fund W	20260309	24.25	24.25	24.25	24.25	0	24.25
CADL.US	Candel Therapeutics Inc. Common Stock	20260309	4.79	5.17	4.79	5.13	1830967	5.13	up	up	correct
CADSX.US	CADSX	20260309	24.11	24.11	24.11	24.11	0	24.11
CADUX.US	CADUX	20260309	24.22	24.22	24.22	24.22	0	24.22
CADWX.US	CADWX	20260309	24.07	24.07	24.07	24.07	0	24.07
CAKE.US	The Cheesecake Factory Incorporated	20260309	60.59	63.12	59.39	62.99	1252277	62.99	up	up	correct
CALA.US	Calithera Biosciences Inc	20260309	0.0003	0.0003	0.0003	0.0003	0	0.0003
CALM.US	Cal	20260309	88.69	88.985	86.5	87.8	669735	87.8	down	down	correct
CAMP.US	CalAmp Corp	20260309	4.19	7.75	4.19	6.275	5920819	6.275	up	up	correct
CAMT.US	Camtek Ltd	20260309	145.58	157.005	142.35	155.24	670327	155.24	up	up	correct
CAN.US	Canaan Inc	20260309	0.496	0.515	0.49	0.5096	7143057	0.5096	up	down	incorrect
CAPR.US	Capricor Therapeutics Inc	20260309	30.77	31.41	28.98	30.63	2669093	30.63	down	down	correct
CAR.US	Avis Budget Group Inc	20260309	96.05	97.26	92.31	95.89	619290	95.89	down	up	incorrect
CARE.US	Carter Bankshares Inc	20260309	20.23	20.5	19.8	20.4	194201	20.4	up	up	correct
CARG.US	CarGurus Inc	20260309	33.37	34.07	32.43	33.85	1226683	33.85	up	up	correct
CARV.US	Carver Bancorp Inc	20260309	1.54	1.55	1.46	1.539	4509	1.539	down	down	correct
CASH.US	Meta Financial Group Inc	20260309	88.52	90.93	86.47	90.07	283800	90.0194	up	up	correct
CASS.US	Cass Information Systems Inc	20260309	44.25	44.81	43.1301	44.59	52703	44.59	up	up	correct
CASY.US	Casey's General Stores Inc	20260309	658.75	665.32	627.49	664.54	982589	664.54	up	up	correct
CATY.US	Cathay General Bancorp	20260309	47.59	48.12	45.75	47.72	843784	47.72	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260309	19.5	19.725	19.035	19.6	163002	19.6	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260309	0.97	1.03	0.94	1.02	89430	1.02	up	up	correct
CBFV.US	CB Financial Services Inc	20260309	33.54	33.74	33.54	33.74	5054	33.74	up	down	incorrect
CBIO.US	Catalyst Biosciences Inc	20260309	12.07	12.2958	11.805	12.02	68291	12.02	down	down	correct
CBNK.US	Capital Bancorp Inc	20260309	28.71	30.2649	28.11	29.22	49803	29.22	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260309	303.05	303.165	297.55	299.2	994180	299.2	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260309	29.26	29.26	27.485	29.08	1463978	29.08	down	down	correct
CBSH.US	Commerce Bancshares Inc	20260309	50.2	50.2	48.58	49.6	1489100	49.6	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20260309	12.93	12.93	12.57	12.87	174507	12.87	down	down	correct
CCB.US	Coastal Financial Corporation	20260309	76.55	77.8765	74.08	76.7	217398	76.7	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260309	42	42.8	41.3701	42.54	207798	42.54	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260309	2.965	3.82	2.965	3.59	6580772	3.59	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260309	21.65	22.15	21.5	21.64	59600	21.4474	down	down	correct
CCEL.US	Cryo	20260309	3.24	3.24	3.18	3.18	9992	3.18	down	down	correct
CCEP.US	Coca	20260309	99.625	101.96	99.2	101.6	1249679	101.6	up	up	correct
CCLFX.US	CCLFX	20260309	10.51	10.51	10.51	10.51	0	10.51
CCNE.US	CNB Financial Corporation	20260309	27.27	27.57	26.36	27.36	121270	27.36	up	up	correct
CCNEP.US	CNB Financial Corporation	20260309	24.95	25.18	24.95	25.01	700	25.01	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20260309	22.77	22.98	21.58	22.5	1002229	22.5	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260309	9.71	10.2415	9.61	10.06	821895	10.06	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260309	30.03	30.88	29.37	30.48	132989	30.48	up	up	correct
CD.US	Chindata Group Holdings Limited	20260309	5.46	5.875	4.92	5.19	200188	5.19	down	down	correct
CDLX.US	Cardlytics Inc	20260309	0.78	0.78	0.7042	0.7383	1102274	0.7383	down	up	incorrect
CDNA.US	CareDx Inc	20260309	17.68	18.125	17.24	17.74	417829	17.74	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260309	293.76	300.27	289.37	298.05	2493952	298.05	up	up	correct
CDW.US	CDW Corporation	20260309	120.585	121.43	118.16	120.74	1374570	120.74	up	up	correct
CDXS.US	Codexis Inc	20260309	1.23	1.285	1.15	1.25	1125723	1.25	up	down	incorrect
CDZI.US	Cadiz Inc	20260309	5.24	5.32	5.15	5.24	616778	5.24
CDZIP.US	Cadiz Inc. Depositary Shares	20260309	19.49	19.49	19.38	19.38	9625	19.38	down	down	correct
CEDAX.US	CEDAX	20260309	21.49	21.49	21.49	21.49	0	21.49
CEDIX.US	Destra International & Event	20260309	21.53	21.53	21.53	21.53	0	21.53
CEDTX.US	CEDTX	20260309	21.34	21.34	21.34	21.34	0	21.34
CELC.US	Celcuity Inc	20260309	114	117.66	111.21	113.45	963096	113.45	down	down	correct
CELH.US	Celsius Holdings Inc	20260309	42.345	43.35	40.94	43.31	6460743	43.31	up	up	correct
CELU.US	Celularity Inc	20260309	1.23	1.29	1.23	1.25	17471	1.25	up	up	correct
CELUW.US	Celularity Inc	20260309	0.0087	0.0087	0.0087	0.0087	0	0.0087
CENQW.US	CENAQ Energy Corp. Warrant	20260309	0.04	0.0409	0.035	0.0399	63406	0.0399	down	down	correct
CENT.US	Central Garden & Pet Company	20260309	36.8	36.985	35.85	36.9	53065	36.9	up	up	correct
CENTA.US	Central Garden & Pet Company	20260309	32.12	32.37	31.25	32.28	222666	32.28	up	up	correct
CENX.US	Century Aluminum Company	20260309	52.07	55.38	51.43	54.45	2337743	54.45	up	up	correct
CERS.US	Cerus Corporation	20260309	1.88	1.96	1.85	1.93	2033498	1.93	up	up	correct
CERT.US	Certara Inc	20260309	6.79	7.15	6.7475	7.04	2852166	7.04	up	up	correct
CETX.US	Cemtrex Inc	20260309	0.779	0.85	0.741	0.808	1114000	0.808	up	up	correct
CEVA.US	CEVA Inc	20260309	18.65	19.72	18.29	19.69	456104	19.69	up	up	correct
CFBK.US	CF Bankshares Inc	20260309	29	29.43	28.25	29.28	59400	29.28	up	up	correct
CFFI.US	C&F Financial Corporation	20260309	69.685	75.02	69.685	75.02	6568	74.5142	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260309	6.87	7.055	6.76	6.99	1180782	6.99	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20260309	30.76	30.79	30.72	30.75	8687553	30.75	down	down	correct
CG.US	The Carlyle Group Inc	20260309	47.74	49.04	46.56	48.82	3740367	48.82	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260309	17.54	17.61	17.51	17.61	54522	17.61	up	up	correct
CGBD.US	TCG BDC Inc	20260309	10.87	10.9205	10.61	10.87	1090226	10.87
CGC.US	Canopy Growth Corporation	20260309	1.05	1.08	1.03	1.07	10368412	1.07	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260309	22.58	22.58	22.58	22.58	0	22.58
CGEM.US	Cullinan Oncology Inc	20260309	15.3	16.49	15.22	15.31	865878	15.31	up	up	correct
CGEN.US	Compugen Ltd	20260309	2.05	2.16	2.03	2.15	234815	2.15	up	up	correct
CGNT.US	Cognyte Software Ltd	20260309	8.98	9	8.52	8.89	581517	8.89	down	down	correct
CGNX.US	Cognex Corporation	20260309	48.95	50.895	48.29	50.82	2953789	50.82	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260309	11.51	11.63	11.21	11.5	29700	11.4205	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260309	1.03	1.09	1	1.08	882776	1.08	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260309	11.35	11.683	11.1401	11.54	22920	11.54	up	up	correct
CHCO.US	City Holding Company	20260309	116.35	117.75	113.52	117.16	148654	117.16	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260309	83.08	85.64	80.24	85.1	2066257	85.1	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260309	61.82	63.69	59.26	63.5	553057	63.5	up	up	correct
CHEK.US	Check	20260309	136	136	127	136	1873400	136
CHI.US	Calamos Convertible Opportunities and Income Fund	20260309	11.06	11.1	10.83	10.99	231000	10.8969	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260309	163.7	165	159.4701	160.85	942800	160.85	down	down	correct
CHMG.US	Chemung Financial Corporation	20260309	55.28	55.815	53	54.85	9163	54.85	down	down	correct
CHNR.US	China Natural Resources Inc	20260309	3.5	3.524	3.35	3.37	13238	3.37	down	up	incorrect
CHRS.US	Coherus BioSciences Inc	20260309	1.82	1.95	1.8	1.93	2234121	1.93	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260309	177.58	182.06	174.41	181.94	1431232	181.94	up	up	correct
CHSCL.US	CHS Inc	20260309	25.79	25.84	25.69	25.69	17477	25.69	down	down	correct
CHSCM.US	CHS Inc	20260309	25.04	25.2299	25.04	25.15	16235	25.15	up	up	correct
CHSCN.US	CHS Inc	20260309	25.395	25.5199	25.3201	25.42	14294	25.42	up	up	correct
CHSCO.US	CHS Inc	20260309	26.3	26.3599	26.25	26.32	11271	26.32	up	up	correct
CHSCP.US	CHS Inc	20260309	28.26	28.52	28.2401	28.4	12088	28.4	up	up	correct
CHTR.US	Charter Communications Inc	20260309	229.24	229.72	221.53	222.81	1716600	222.81	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260309	7.42	7.58	7.25	7.55	138000	7.4999	up	down	incorrect
CHY.US	Calamos Convertible and High Income Fund	20260309	11.34	11.48	11.2	11.37	306600	11.271	up	up	correct
CIFR.US	Cipher Mining Inc	20260309	13.55	14.41	13.05	14.31	24012869	14.31	up	up	correct
CIGI.US	Colliers International Group Inc	20260309	114.34	118.3	112.25	117.92	383981	117.92	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260309	164.34	164.34	160.475	163.32	1004621	163.32	down	down	correct
CIVB.US	Civista Bancshares Inc	20260309	22.24	22.53	21.8	22.37	93724	22.37	up	up	correct
CIZN.US	Citizens Holding Company	20260309	9.45	9.45	9.45	9.45	125	9.45
CLAR.US	Clarus Corporation	20260309	2.98	3.065	2.825	2.98	501153	2.98
CLBK.US	Columbia Financial Inc	20260309	17.86	18.04	17.59	17.87	367213	17.87	up	up	correct
CLBT.US	Cellebrite DI	20260309	15.02	15.2	14.595	14.93	1055119	14.93	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260309	29.21	31.85	29.21	30.73	1677758	30.73	up	down	incorrect
CLFD.US	Clearfield Inc	20260309	29.17	29.88	28.75	29.77	75319	29.77	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260309	0.6061	0.6845	0.6061	0.63	11103	0.63	up	up	correct
CLIR.US	ClearSign Technologies Corporation	20260309	0.5617	0.5617	0.5245	0.5361	63018	0.5361	down	up	incorrect
CLLS.US	Cellectis S.A	20260309	3.59	3.78	3.52	3.6	166026	3.6	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260309	30.35	30.71	29.01	29.34	1349147	29.34	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260309	2.38	2.43	2.32	2.34	982503	2.34	down	down	correct
CLNN.US	Clene Inc	20260309	5.32	5.54	5.18	5.49	44558	5.49	up	up	correct
CLOV.US	Clover Health Investments Corp	20260309	1.97	2.005	1.92	2	6754819	2	up	up	correct
CLPS.US	CLPS Incorporation	20260309	1.03	1.0984	1.02	1.0576	10371	1.0576	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20260309	10.82	11.74	10.76	11.54	1976989	11.54	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260309	2.81	2.95	2.64	2.75	114458	2.75	down	down	correct
CLRO.US	ClearOne Inc	20260309	4.56	4.87	4.4	4.4	10528	4.4	down	down	correct
CLSK.US	CleanSpark Inc	20260309	9.17	9.7239	8.93	9.61	16346060	9.61	up	down	incorrect
CLST.US	Catalyst Bancorp Inc. Common Stock	20260309	16.48	16.48	16.41	16.41	6620	16.41	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20260309	0.0001	0.0001	0.0001	0.0001	25267	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260309	1.33	1.38	1.26	1.32	6905	1.32	down	up	incorrect
CMBM.US	Cambium Networks Corporation	20260309	1.13	1.27	1.13	1.24	112619	1.24	up	down	incorrect
CMCO.US	Columbus McKinnon Corporation	20260309	16.19	16.75	15.8324	16.68	611249	16.68	up	down	incorrect
CMCSA.US	Comcast Corporation	20260309	31.64	31.76	30.47	31.04	45897398	31.04	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260309	2.06	2.1	1.81	1.98	113300	1.98	down	down	correct
CME.US	CME Group Inc	20260309	317.33	320.86	314.57	319.09	3573300	311.64	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260309	1.81	2.015	1.81	2	46200	2	up	up	correct
CMPR.US	Cimpress plc	20260309	70.36	72.24	68.51	71.7	98236	71.7	up	up	correct
CMPS.US	COMPASS Pathways plc	20260309	6.505	6.9	6.41	6.86	3441480	6.86	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260309	5.34	5.54	5.29	5.42	1897312	5.42	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20260309	4.93	5.15	4.8	5.08	153972	5.08	up	up	correct
CNDT.US	Conduent Incorporated	20260309	1.37	1.4	1.31	1.38	1287965	1.38	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260309	0.72	0.77	0.72	0.77	16400	0.77	up	up	correct
CNEY.US	CN Energy Group. Inc	20260309	0.9	0.9	0.795	0.8432	56011	0.8432	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260309	25.13	25.82	24.595	25.71	283945	25.71	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260309	24.5301	24.5868	24.34	24.42	20456	24.42	down	down	correct
CNRLX.US	CNRLX	20260309	16.57	16.57	16.57	16.57	0	16.57
CNROX.US	CNROX	20260309	4.84	4.84	4.84	4.84	0	4.84
CNSP.US	CNS Pharmaceuticals Inc	20260309	3.02	3.06	2.76	3.02	25100	3.02
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260309	25.82	26.87	25.06	26.09	1009975	26.09	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260309	2.52	2.695	2.5	2.65	217880	2.65	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260309	3.05	3.16	2.79	2.9	1369518	2.9	down	down	correct
CNTY.US	Century Casinos Inc	20260309	1.41	1.48	1.4001	1.45	23026	1.45	up	up	correct
CNXC.US	Concentrix Corporation	20260309	34.63	34.63	33.225	33.94	982571	33.94	down	down	correct
CNXN.US	PC Connection Inc	20260309	59.7	60.62	58.63	60.47	67783	60.47	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260309	50.81	52.76	49.925	52.74	883392	52.74	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260309	1.03	1.0338	0.9931	1.03	49494	1.03
CODA.US	Coda Octopus Group Inc	20260309	14.19	15	13.9701	14.95	305319	14.95	up	down	incorrect
CODX.US	Co	20260309	2.2	2.3	2.11	2.18	2507	2.18	down	down	correct
COF.US	PN	20260309	16.33	16.4254	16.26	16.4	1	16.4	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260309	27.78	28.4	27.26	27.95	127828	27.6576	up	up	correct
COGT.US	Cogent Biosciences Inc	20260309	36.8	37.71	36.04	37.01	1990263	37.01	up	up	correct
COHR.US	Coherent Inc	20260309	236.39	254.36	236	252.32	10589700	252.32	up	up	correct
COHU.US	Cohu Inc	20260309	26.92	28.15	26.6301	28	615810	28	up	up	correct
COIN.US	Coinbase Global Inc	20260309	198	203.49	192.6293	199.79	12064580	199.79	up	down	incorrect
COKE.US	Coca	20260309	201.79	207.1699	197.51	206.91	375005	206.91	up	up	correct
COLB.US	Columbia Banking System Inc	20260309	26.87	27.42	26.12	27.11	3414721	27.11	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260309	36.65	37.42	36.39	37.27	489064	37.27	up	up	correct
COLM.US	Columbia Sportswear Company	20260309	57	57.43	55.08	57.19	555700	57.19	up	up	correct
COMS.US	COMSovereign Holding Corp	20260309	0.0017	0.0017	0.0016	0.0016	785	0.0016	down	down	correct
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260309	0.0002	0.0002	0.0002	0.0002	4548	0.0002
CONX.US	CONX Corp	20260309	11.25	11.97	10.93	11.6147	96589	11.6147	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260309	33.57	34.11	33.1	33.99	1208763	33.99	up	up	correct
COST.US	Costco Wholesale Corporation	20260309	999.63	1007.41	987.99	1005.3	2348212	1005.3	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20260309	15.3795	15.705	15.3795	15.6602	1367	15.6602	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260309	3.44	3.552	3.3	3.41	131402	3.41	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260309	0.32	0.34	0.32	0.331	16200	0.331	up	up	correct
CPRDX.US	CPRDX	20260309	11.32	11.32	11.32	11.32	0	11.32
CPREX.US	CPREX	20260309	11.32	11.32	11.32	11.32	0	11.32
CPRSX.US	CPRSX	20260309	11.31	11.31	11.31	11.31	0	11.31
CPRT.US	Copart Inc	20260309	37.39	37.74	37.045	37.57	11911490	37.57	up	up	correct
CPRTX.US	CPRTX	20260309	11.31	11.31	11.31	11.31	0	11.31
CPRX.US	Catalyst Pharmaceuticals Inc	20260309	24.1	24.885	23.985	24.79	915146	24.79	up	up	correct
CPSH.US	CPS Technologies Corporation	20260309	3.72	3.98	3.7	3.82	94686	3.82	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260309	7.985	8.27	7.9	8.27	18606	8.27	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260309	14.51	14.656	14.4	14.53	49200	14.3896	up	up	correct
CRAI.US	CRA International Inc	20260309	175.04	177.27	170.74	173.17	109100	172.6	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260309	8.18	9.62	8.1	9.55	515933	9.55	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260309	1.79	2	1.79	1.97	1634567	1.97	up	up	correct
CRCT.US	Cricut Inc	20260309	4.02	4.1	3.88	4.09	915226	4.09	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260309	1.8	2.01	1.79	1.99	1062300	1.99	up	up	correct
CRDFX.US	CRDFX	20260309	22.58	22.58	22.58	22.58	0	22.58
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260309	22.58	22.58	22.58	22.58	0	22.58
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260309	0.97	0.9997	0.97	0.9794	213046	0.9794	up	up	correct
CRDLX.US	CRDLX	20260309	22.57	22.57	22.57	22.57	0	22.57
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260309	22.58	22.58	22.58	22.58	0	22.58
CREDX.US	CREDX	20260309	8.05	8.05	8.05	8.05	0	8.05
CREG.US	China Recycling Energy Corporation	20260309	1.14	1.18	1.1	1.15	62725	1.15	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20260309	0.0015	0.0015	0.0015	0.0015	140881	0.0015
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260309	10.91	11.33	10.75	11.1	672443	11.1	up	down	incorrect
CREX.US	Creative Realities Inc	20260309	3.62	3.68	3.435	3.54	22463	3.54	down	down	correct
CRIS.US	Curis Inc	20260309	1.02	1.09	0.98	1.03	77362	1.03	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260309	0.032	0.032	0.032	0.032	200	0.032
CRMD.US	CorMedix Inc	20260309	6.28	6.595	6.14	6.56	2720813	6.56	up	up	correct
CRMT.US	America's Car	20260309	17.92	18.8984	17.19	18.8	123901	18.8	up	up	correct
CRNC.US	Cerence Inc	20260309	7.19	7.22	6.905	7.17	733920	7.17	down	down	correct
CRNT.US	Ceragon Networks Ltd	20260309	2.2	2.3	2.16	2.3	293329	2.3	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260309	38.25	39.28	37.75	38.22	1258868	38.22	down	down	correct
CRON.US	Cronos Group Inc	20260309	2.54	2.54	2.46	2.52	1651408	2.52	down	up	incorrect
CROX.US	Crocs Inc	20260309	85	87.59	83.64	87.16	1574243	87.16	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20260309	55.59	59.06	55	58.78	1261684	58.78	up	up	correct
CRSR.US	Corsair Gaming Inc	20260309	5.76	5.77	5.51	5.67	1683993	5.67	down	down	correct
CRTD.US	Creatd Inc	20260309	9.5	9.5	9.01	9.25	1504	9.25	down	down	correct
CRTO.US	Criteo S.A	20260309	19.32	19.42	18.68	18.86	269242	18.86	down	down	correct
CRUS.US	Cirrus Logic Inc	20260309	128.94	134.19	127.75	133.96	504340	133.96	up	up	correct
CRVL.US	CorVel Corporation	20260309	54.2	54.59	52.8301	53.6	234108	53.6	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260309	15.94	16.48	15.58	15.89	1280773	15.89	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260309	425.575	438.28	425.52	434.13	3850353	434.13	up	up	correct
CRWS.US	Crown Crafts Inc	20260309	2.86	2.885	2.8	2.87	23963	2.79	up	up	correct
CSBR.US	Champions Oncology Inc	20260309	5.84	5.98	5.84	5.97	2831	5.97	up	up	correct
CSCO.US	Cisco Systems Inc	20260309	77.18	77.56	75.2007	76.21	32855941	76.21	down	down	correct
CSGP.US	CoStar Group Inc	20260309	48.2	48.93	47.6203	48.42	5632907	48.42	up	up	correct
CSGS.US	CSG Systems International Inc	20260309	79.82	80.23	79.8	80.22	435751	80.22	up	up	correct
CSIQ.US	Canadian Solar Inc	20260309	15.71	16.84	15.55	16.75	2146801	16.75	up	down	incorrect
CSPI.US	CSP Inc	20260309	8.61	8.72	8.39	8.7	22900	8.7	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260309	18.01	18.245	17.86	18.19	388351	18.0655	up	down	incorrect
CSTE.US	Caesarstone Ltd	20260309	0.85	0.8847	0.78	0.8102	758618	0.8102	down	down	correct
CSTL.US	Castle Biosciences Inc	20260309	26.81	27.03	25.76	27.02	335733	27.02	up	up	correct
CSWC.US	Capital Southwest Corporation	20260309	21.94	22.08	21.57	22.07	1009419	21.8125	up	up	correct
CSX.US	CSX Corporation	20260309	39.945	40.84	39.335	40.6	13194390	40.6	up	up	correct
CTAS.US	Cintas Corporation	20260309	203.2	203.44	198.1	200.77	1949046	200.77	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260309	58.87	59.6	56.85	59.18	154915	58.6487	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260309	4.19	4.405	4.1	4.36	1099294	4.36	up	up	correct
CTLP.US	Cantaloupe Inc	20260309	10.3	10.51	10.095	10.49	1102665	10.49	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260309	4.61	5.05	4.56	5.03	2318356	5.03	up	up	correct
CTRE.US	CareTrust REIT Inc	20260309	39.34	40.255	39.14	39.89	2498791	39.89	up	up	correct
CTRM.US	Castor Maritime Inc	20260309	2.16	2.24	2.15	2.2	54640	2.2	up	up	correct
CTRN.US	Citi Trends Inc	20260309	45.41	47.11	43.9075	47.04	78980	47.04	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260309	66.01	66.05	63.89	64.65	5306536	64.65	down	down	correct
CTSO.US	Cytosorbents Corporation	20260309	0.815	0.815	0.77	0.8099	53783	0.8099	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260309	0.84	0.8789	0.7792	0.839	475160	0.839	down	down	correct
CUE.US	Cue Biopharma Inc	20260309	0.2883	0.3168	0.2866	0.301	613640	0.301	up	up	correct
CUEN.US	Cuentas Inc	20260309	0.16	0.2499	0.13	0.223	40742	0.223	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260309	13.0528	13.0528	13.0528	13.0528	400	13.0528
CURI.US	CuriosityStream Inc	20260309	3.22	3.265	3.12	3.19	420058	3.19	down	down	correct
CVBF.US	CVB Financial Corp	20260309	18.58	19.38	18.33	19.24	2172183	19.24	up	up	correct
CVCO.US	Cavco Industries Inc	20260309	525.38	530.23	501.4	526.63	227344	526.63	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20260309	1.5	1.69	1.41	1.67	153009	1.67	up	up	correct
CVGW.US	Calavo Growers Inc	20260309	25.96	25.96	25.23	25.83	239559	25.83	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260309	25.71	26.81	25.1	26.69	187755	26.69	up	up	correct
CVLT.US	Commvault Systems Inc	20260309	87.04	87.04	84.35	85.85	988095	85.85	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260309	8.13	8.22	7.6789	7.86	242809	7.86	down	down	correct
CVV.US	CVD Equipment Corporation	20260309	3.69	4	3.5564	3.87	42652	3.87	up	up	correct
CWBC.US	Community West Bancshares	20260309	22.71	22.93	22	22.77	116400	22.77	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260309	34.93	35.97	34.38	35.555	122555	35.555	up	up	correct
CWST.US	Casella Waste Systems Inc	20260309	92.97	96.12	91.5	95.75	1176622	95.75	up	up	correct
CXDO.US	Crexendo Inc	20260309	6.86	7.19	6.6301	6.94	381165	6.94	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20260309	1.38	1.49	1.331	1.49	54500	1.49	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260309	0.0001	0.0001	0.0001	0.0001	300	0.0001
CYRX.US	Cryoport Inc	20260309	7.93	8.15	7.78	8.09	430000	8.09	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260309	60.35	62.72	59.905	62.42	2558088	62.42	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20260309	22.1	22.3252	21.51	22.28	49157	22.28	up	up	correct
CZR.US	Caesars Entertainment Inc	20260309	25.83	26.4	24.96	25.76	5958900	25.76	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20260309	17.52	17.89	17.3	17.87	104557	17.87	up	up	correct
DAKT.US	Daktronics Inc	20260309	21.3	21.44	20.395	20.98	1036684	20.98	down	down	correct
DARE.US	Daré Bioscience Inc	20260309	1.55	1.55	1.5	1.53	73297	1.53	down	up	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260309	21.19	21.395	21.19	21.33	12247390	21.33	up	up	correct
DBGI.US	Digital Brands Group Inc	20260309	3.18	3.2	2.9	3.12	475700	3.12	down	down	correct
DBVT.US	DBV Technologies S.A	20260309	22.19	23.4	22.08	22.9	212268	22.9	up	up	correct
DBX.US	Dropbox Inc	20260309	26.72	26.94	26.3	26.74	3138135	26.74	up	up	correct
DCBO.US	Docebo Inc	20260309	19.36	19.5	18.59	18.95	189691	18.95	down	down	correct
DCGO.US	DocGo Inc	20260309	0.6605	0.6813	0.6275	0.6722	1107635	0.6722	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260309	31.32	32.03	30.58	31.77	307220	31.77	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260309	19.19	19.29	19.01	19.21	2743	19.21	up	up	correct
DCTH.US	Delcath Systems Inc	20260309	9.01	9.2	8.84	9.12	431600	9.12	up	up	correct
DDOG.US	Datadog Inc	20260309	124.08	128.69	124.08	128.56	4764164	128.56	up	up	correct
DFH.US	Dream Finders Homes Inc	20260309	16.54	16.54	14.88	15.71	1213541	15.71	down	up	incorrect
DGICA.US	Donegal Group Inc	20260309	17.3	17.32	16.845	16.99	169230	16.99	down	up	incorrect
DGII.US	Digi International Inc	20260309	48.11	49.95	47.35	49.66	208987	49.66	up	up	correct
DGLY.US	Digital Ally Inc	20260309	0.97	1.0071	0.9155	0.9381	21401	0.9381	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260309	1.16	1.265	1.11	1.24	434195	1.24	up	down	incorrect
DHC.US	Diversified Healthcare Trust	20260309	6.81	7.375	6.81	7.27	1676982	7.27	up	up	correct
DHCNI.US	DHCNI	20260309	17.69	17.69	17.5	17.64	2725	17.64	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20260309	18.47	18.47	17.6	18.22	28237	18.22	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20260309	172.04	173	171.76	172.68	37183	172.68	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260309	5.55	5.6	5.365	5.49	292209	5.49	down	down	correct
DIOD.US	Diodes Incorporated	20260309	60.16	62.58	58.335	62.31	511313	62.31	up	down	incorrect
DJCO.US	Daily Journal Corporation	20260309	506.25	527.64	496.895	525.08	107217	525.08	up	down	incorrect
DKNG.US	DraftKings Inc	20260309	24.77	25.3	24.1201	25.16	14989705	25.16	up	up	correct
DLHC.US	DLH Holdings Corp	20260309	5.705	5.97	5.705	5.97	2037	5.97	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260309	11.43	11.64	11.22	11.6	678006	11.6	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260309	1.661	1.71	1.63	1.63	12687	1.63	down	down	correct
DLTH.US	Duluth Holdings Inc	20260309	2.2	2.26	2.09	2.18	60272	2.18	down	down	correct
DLTR.US	Dollar Tree Inc	20260309	114.52	116.13	111.3	115.85	2638899	115.85	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260309	7.54	7.88	7.48	7.79	117775	7.79	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260309	27.25	27.43	26.66	26.81	228187	26.81	down	up	incorrect
DMRC.US	Digimarc Corporation	20260309	5.28	5.41	4.91	5.16	219492	5.16	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20260309	20.32	21.755	20.17	21.31	2627260	21.31	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260309	3.44	3.5	3.34	3.42	2092123	3.42	down	down	correct
DOCU.US	DocuSign Inc	20260309	47.95	48.98	47.31	48.69	3519625	48.69	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260309	1.51	1.63	1.48	1.59	141402	1.59	up	up	correct
DOMO.US	Domo Inc	20260309	4.17	4.33	4.05	4.27	664081	4.27	up	up	correct
DORM.US	Dorman Products Inc	20260309	107.79	108.255	104	107.75	272212	107.75	down	down	correct
DOX.US	Amdocs Limited	20260309	69.03	69.53	67.8001	69.26	1520658	69.26	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260309	4.89	5.16	4.89	5.09	29521	5.09	up	down	incorrect
DPRO.US	Draganfly Inc. Common Shares	20260309	6.57	6.57	6.075	6.32	3199625	6.32	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260309	18.74	19.27	18.615	19.27	15800	19.0835	up	up	correct
DRIO.US	DarioHealth Corp	20260309	9.38	9.82	9.3	9.56	4484	9.56	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260309	1.25	1.33	1.24	1.33	170045	1.33	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260309	0.0165	0.0165	0.0165	0.0165	0	0.0165
DRVN.US	Driven Brands Holdings Inc	20260309	10.29	10.45	10.06	10.36	2552698	10.36	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20260309	9.93	10.43	9.93	10.37	163251	10.37	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260309	70.7	72.51	70.35	72.26	963249	72.26	up	up	correct
DSP.US	Viant Technology Inc	20260309	10.22	10.29	9.73	10.12	101235	10.12	down	down	correct
DSWL.US	Deswell Industries Inc	20260309	3.33	3.3531	3.3	3.3	4815	3.3	down	down	correct
DTIL.US	Precision BioSciences Inc	20260309	4.61	5	4.48	4.71	570020	4.71	up	down	incorrect
DTSS.US	Datasea Inc	20260309	0.8495	0.88	0.82	0.8271	17500	0.8271	down	down	correct
DTST.US	Data Storage Corporation	20260309	3.97	4.15	3.84	3.89	14000	3.89	down	down	correct
DTSTW.US	Data Storage Corporation	20260309	0.0697	0.0697	0.0697	0.0697	0	0.0697
DUO.US	Fangdd Network Group Ltd	20260309	1.06	1.07	1.03	1.06	26715	1.06
DUOL.US	Duolingo Inc. Class A Common Stock	20260309	100.82	104.38	98.59	100.42	3049030	100.42	down	down	correct
DUOT.US	Duos Technologies Group Inc	20260309	7.32	7.5	6.99	7.49	572540	7.49	up	up	correct
DWSN.US	Dawson Geophysical Company	20260309	3.54	4.055	3.5	3.9	265937	3.9	up	up	correct
DXCM.US	DexCom Inc	20260309	67.02	68.94	66	68.74	4072596	68.74	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260309	0.485	0.5099	0.48	0.4875	138042	0.4875	up	up	correct
DXPE.US	DXP Enterprises Inc	20260309	132.81	138.5	128.31	137.64	70946	137.64	up	up	correct
DXYN.US	The Dixie Group Inc	20260309	0.4302	0.4525	0.4302	0.4525	844	0.4525	up	down	incorrect
DYAI.US	Dyadic International Inc	20260309	0.774	0.8299	0.752	0.8	310302	0.8	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260309	15.27	18.21	14.96	17.69	5280244	17.69	up	up	correct
DYNT.US	Dynatronics Corporation	20260309	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260309	197.85	199.96	197.01	199.27	3344250	199.27	up	up	correct
EBAY.US	eBay Inc	20260309	91.74	93.2	90.3	92.91	4230421	92.91	up	up	correct
EBC.US	Eastern Bankshares Inc	20260309	18.62	19.1	18.29	18.98	2333238	18.98	up	up	correct
EBET.US	Esports Technologies Inc	20260309	0.0002	0.0002	0.0002	0.0002	163	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260309	21.13	22.545	20.64	21.2	34139	21.2	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20260309	2.4035	2.4035	2.4035	2.4035	1139	2.4035
ECOR.US	electroCore Inc	20260309	6.71	6.89	5.75	6.64	55610	6.64	down	down	correct
ECPG.US	Encore Capital Group Inc	20260309	70.27	70.27	67.68	68.19	480871	68.19	down	down	correct
EDAP.US	EDAP TMS S.A	20260309	4.01	4.3399	4	4.19	25291	4.19	up	up	correct
EDIT.US	Editas Medicine Inc	20260309	1.98	2.4699	1.975	2.32	4948235	2.32	up	up	correct
EDRY.US	EuroDry Ltd	20260309	19.52	21.89	19.23	19.39	34325	19.39	down	down	correct
EDSA.US	Edesa Biotech Inc	20260309	6.3	8.74	6.3	7.14	6173913	7.14	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260309	0.861	0.885	0.86	0.875	16721	0.875	up	up	correct
EDUC.US	Educational Development Corporation	20260309	1.29	1.325	1.285	1.325	7234	1.325	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260309	72.55	72.88	70	72.49	479326	72.49	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260309	2.25	2.95	2.25	2.74	117876	2.74	up	up	correct
EFOI.US	Energy Focus Inc	20260309	1.94	1.94	1.8	1.81	13573	1.81	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260309	53.49	58.77	52.3025	54.03	262862	53.6992	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260309	0.0002	0.0002	0.0002	0.0002	573	0.0002
EGAN.US	eGain Corporation	20260309	9.4	9.75	9.23	9.65	205897	9.65	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260309	24.8	25.2	24.05	24.98	425879	24.98	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20260309	28.42	28.547	28.42	28.547	300	28.547	up	down	incorrect
EGRX.US	Eagle Pharmaceuticals Inc	20260309	0.25	0.341	0.25	0.341	500	0.341	up	up	correct
EH.US	EHang Holdings Limited	20260309	11.33	11.8	11.22	11.76	657197	11.76	up	up	correct
EHTH.US	eHealth Inc	20260309	1.58	1.58	1.45	1.49	581130	1.49	down	down	correct
EIOAX.US	EIOAX	20260309	8.38	8.38	8.38	8.38	0	8.38
EIOMX.US	EIOMX	20260309	8.25	8.25	8.25	8.25	0	8.25
EJH.US	E	20260309	0.9	0.9105	0.1803	0.2509	16930670	0.2509	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20260309	11.38	12.3306	10.76	12	136680	12	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260309	2.88	3.105	2.84	2.9	2293774	2.9	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260309	0.0001	0.0001	0.0001	0.0001	343	0.0001
ELSE.US	Electro	20260309	4.254	4.254	4.23	4.25	4167	4.25	down	down	correct
ELTK.US	Eltek Ltd	20260309	9.45	9.45	8.93	9.15	8800	9.15	down	down	correct
ELYS.US	Elys Game Technology Corp	20260309	0.0001	0.0001	0.0001	0.0001	124	0.0001
EM.US	Smart Share Global Limited	20260309	1.13	1.14	1.13	1.13	10872	1.13
EML.US	The Eastern Company	20260309	18.5	19.125	18.3725	19.05	19274	19.05	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20260309	1.12	1.17	1.12	1.16	98300	1.16	up	up	correct
ENPH.US	Enphase Energy Inc	20260309	39.55	41.15	38.425	40.86	6468534	40.86	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260309	0.53	0.547	0.511	0.538	390200	0.538	up	up	correct
ENSG.US	The Ensign Group Inc	20260309	205.29	210.75	203.9001	209.97	269943	209.97	up	down	incorrect
ENTA.US	Enanta Pharmaceuticals Inc	20260309	13.21	14.03	13.21	13.89	130587	13.89	up	up	correct
ENTG.US	Entegris Inc	20260309	110.73	117.44	108.15	117.34	3016652	117.34	up	up	correct
ENTX.US	Entera Bio Ltd	20260309	1.3	1.3799	1.25	1.33	75010	1.33	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260309	1.93	1.99	1.82	1.99	42743	1.99	up	up	correct
ENVX.US	Enovix Corporation	20260309	4.78	5.13	4.615	5.09	7242638	5.09	up	up	correct
EOLS.US	Evolus Inc	20260309	5.31	5.49	5.155	5.35	1322932	5.35	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260309	6.05	6.205	5.79	6.17	22814380	6.17	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260309	5.77	5.91	5.555	5.57	388919	5.509	down	down	correct
EQ.US	Equillium Inc	20260309	1.71	2.04	1.66	2.02	921907	2.02	up	up	correct
EQBK.US	Equity Bancshares Inc	20260309	43.91	44.995	43.25	44.41	166486	44.41	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260309	926.5	947.36	918.275	944.91	699460	944.91	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260309	15.6	16	14.96	15.76	4157577	15.76	up	down	incorrect
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260309	10.91	11.345	10.82	11.34	11625900	11.34	up	up	correct
ERIE.US	Erie Indemnity Company	20260309	259	259.5	247	255.66	328897	255.66	down	down	correct
ERII.US	Energy Recovery Inc	20260309	10.87	11.61	10.345	11.12	1763144	11.12	up	up	correct
ESCA.US	Escalade Incorporated	20260309	15	15.7	15	15.58	84344	15.58	up	up	correct
ESEA.US	Euroseas Ltd	20260309	63.41	65.74	62	65.63	80338	64.88	up	up	correct
ESLT.US	Elbit Systems Ltd	20260309	934.745	937.45	886.0001	902.58	291588	902.58	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260309	2.67	3.0599	2.635	3.04	7408337	3.04	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260309	97.64	99.765	94	98.67	111307	98.67	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260309	25.515	26.3368	25.48	26.3368	2481	26.3368	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260309	68.95	70.5	66	69.06	541507	69.06	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260309	16.61	17.105	16.135	16.7	266810	16.7	up	up	correct
ETSY.US	Etsy Inc	20260309	55.6	56.02	53.06	55.78	2502671	55.78	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260309	12	12.05	11.75	11.98	144002	11.98	down	up	incorrect
EVER.US	EverQuote Inc	20260309	16.41	16.64	15.89	16.24	738431	16.24	down	down	correct
EVFM.US	Evofem Biosciences Inc	20260309	0.008	0.009	0.008	0.009	63900	0.009	up	up	correct
EVGN.US	Evogene Ltd	20260309	0.7768	0.7768	0.7497	0.7649	52871	0.7649	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260309	2.16	2.25	2.05	2.23	5052018	2.23	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260309	0.028	0.028	0.0133	0.0247	174669	0.0247	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260309	0.0005	0.0005	0.0005	0.0005	133	0.0005
EVLV.US	Newhold Investment Corp	20260309	5.05	5.21	4.88	5.2	3433804	5.2	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260309	0.0631	0.0794	0.0503	0.0625	24209	0.0625	down	down	correct
EVOL.US	Evolving Systems Inc	20260309	0.5	0.5	0.5	0.5	300	0.5
EWBC.US	East West Bancorp Inc	20260309	104.64	107.73	102.27	107	1540142	107	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260309	5.73	5.755	5.73	5.75	1842473	5.75	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260309	27.3	29.32	27.03	28.66	1143139	28.66	up	up	correct
EXAS.US	Exact Sciences Corporation	20260309	103.42	103.745	103.215	103.71	3185469	103.71	up	up	correct
EXC.US	Exelon Corporation	20260309	49.22	49.34	48.67	49.14	7478506	49.14	down	down	correct
EXEL.US	Exelixis Inc	20260309	41.01	42.4651	40.68	42.37	3167107	42.37	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260309	0.955	0.9939	0.9169	0.9498	1131469	0.9498	down	down	correct
EXLS.US	ExlService Holdings Inc	20260309	32.49	32.49	31.41	32.23	2029101	32.23	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260309	146.31	146.85	142.17	145.24	2174443	145.24	down	down	correct
EXPE.US	Expedia Group Inc	20260309	243.36	245.78	229.83	241.54	3042504	241.54	down	down	correct
EXPI.US	eXp World Holdings Inc	20260309	6.33	6.383	6.04	6.36	956600	6.36	up	up	correct
EXPO.US	Exponent Inc	20260309	71.65	72.23	70.07	71.88	406680	71.88	up	down	incorrect
EXTR.US	Extreme Networks Inc	20260309	13.71	14.1	13.54	14.03	1479909	14.03	up	up	correct
EYE.US	National Vision Holdings Inc	20260309	27.34	27.47	25.8	26.78	1602444	26.78	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260309	35.58	35.73	35.58	35.73	152	35.73	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260309	15.58	15.85	15.055	15.67	1486785	15.67	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260309	1.41	1.48	1.38	1.47	13800	1.47	up	up	correct
EZPW.US	EZCORP Inc	20260309	24.94	26.71	24.5	26.69	973772	26.69	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260309	11.83	11.95	11.2712	11.63	1714221	11.63	down	down	correct
FAMI.US	Farmmi Inc	20260309	1.3	1.41	1.29	1.41	35700	1.41	up	up	correct
FANG.US	Diamondback Energy Inc	20260309	183.65	186.655	179.495	182.86	5221159	182.86	down	down	correct
FARM.US	Farmer Bros. Co	20260309	1.24	1.25	1.23	1.24	336337	1.24
FAST.US	Fastenal Company	20260309	46.01	47.05	45.38	46.8	9592811	46.8	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20260309	1.5	1.73	1.5	1.66	895	1.66	up	up	correct
FATBP.US	FAT Brands Inc	20260309	0.0875	0.0875	0.0701	0.0701	8500	0.0701	down	down	correct
FATE.US	Fate Therapeutics Inc	20260309	1.32	1.3792	1.2802	1.33	1370176	1.33	up	up	correct
FB.US	Meta Platforms Inc.	20260309	42.24	42.483	42.24	42.483	200	42.483	up	up	correct
FBIO.US	Fortress Biotech Inc	20260309	3.31	3.42	3.25	3.37	528800	3.37	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260309	14.07	14.24	13.28	13.65	42403	13.65	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260309	52.44	53.25	51.74	52.81	31448	52.81	up	up	correct
FBNC.US	First Bancorp	20260309	54.8	55.5	53.45	55.23	259881	55.23	up	up	correct
FBRT.US	PE	20260309	21.16	21.33	21.1	21.3	26678	21.3	up	up	correct
FBRX.US	Forte Biosciences Inc	20260309	28.24	29.32	27.51	27.98	89975	27.98	down	down	correct
FCAP.US	First Capital Inc	20260309	50.46	50.46	48.72	49.84	5037	49.5116	down	down	correct
FCBC.US	First Community Bankshares Inc	20260309	39.14	39.86	38.01	39.73	90859	39.73	up	up	correct
FCCO.US	First Community Corporation	20260309	28	28.77	27.5	28.4	54778	28.4	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20260309	6.92	7.49	6.5	7.38	2887800	7.38	up	down	incorrect
FCFS.US	FirstCash Inc	20260309	188.83	196.96	186.31	196.21	366529	196.21	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260309	1861.17	1912.53	1819.68	1907.53	121394	1907.53	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260309	21.41	21.57	21.35	21.57	12177	21.57	up	up	correct
FCREX.US	FCREX	20260309	11.89	11.89	11.89	11.89	0	11.89
FCRIX.US	FCRIX	20260309	11.93	11.93	11.93	11.93	0	11.93
FCRUX.US	FCRUX	20260309	11.86	11.86	11.86	11.86	0	11.86
FCUV.US	Focus Universal Inc. Common Stock	20260309	4.3	4.8	4.16	4.36	7400	4.36	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260309	43.46	43.56	42.08	43.1	5413	43.1	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260309	7.96	8.82	7.96	8.73	552919	8.73	up	down	incorrect
FDUS.US	Fidus Investment Corporation	20260309	17.83	17.9999	17.5	17.87	376234	17.87	up	down	incorrect
FECAX.US	FECAX	20260309	22.2	22.2	22.2	22.2	0	22.2
FEIM.US	Frequency Electronics Inc	20260309	50.23	54.61	50.15	53.56	122400	53.56	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260309	93.89	95.6	91.89	95.29	367874	95.29	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260309	0.53	0.5336	0.49	0.5222	809250	0.5222	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260309	7.67	8	7.295	7.59	168358	7.59	down	down	correct
FFBC.US	First Financial Bancorp	20260309	26.7	27.33	26.06	27.12	1198395	27.12	up	up	correct
FFBW.US	FFBW Inc	20260309	14.9	15	14.9	15	4400	15	up	up	correct
FFIC.US	Flushing Financial Corporation	20260309	15.33	15.38	14.77	15.24	235979	15.0197	down	down	correct
FFIN.US	First Financial Bankshares Inc	20260309	29.71	30.41	29.11	30.26	1061800	30.0658	up	up	correct
FFIV.US	F5 Networks Inc	20260309	281.55	287.14	274.29	285.33	609914	285.33	up	up	correct
FFWM.US	First Foundation Inc	20260309	5.69	5.8	5.58	5.76	527387	5.76	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20260309	8.46	8.63	8.18	8.25	15684	8.25	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260309	17.9	17.92	17.87	17.92	1055	17.92	up	up	correct
FHB.US	First Hawaiian Inc	20260309	24.09	24.55	23.48	24.41	1561128	24.41	up	up	correct
FHN.US	PF	20260309	18.6	18.87	18.4	18.759	94	18.759	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260309	5.72	5.8	5.34	5.48	190756	5.48	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20260309	33.45	34.2395	32.71	34.02	1734459	34.02	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20260309	15.97	16.3623	15.67	16.14	7448	16.14	up	up	correct
FISI.US	Financial Institutions Inc	20260309	30.17	30.875	29.46	30.73	143551	30.4057	up	up	correct
FISV.US	Fiserv Inc	20260309	62.3	62.37	59.97	61.29	5435282	61.29	down	down	correct
FITB.US	Fifth Third Bancorp	20260309	46.11	47.21	45.26	46.98	13094950	46.98	up	up	correct
FITBI.US	Fifth Third Bancorp	20260309	25.68	25.75	25.68	25.72	19193	25.72	up	down	incorrect
FITBO.US	Fifth Third Bancorp	20260309	19.61	19.64	19.45	19.49	16645	19.49	down	down	correct
FITBP.US	Fifth Third Bancorp	20260309	24.05	24.1581	23.93	23.96	16570	23.96	down	down	correct
FIVE.US	Five Below Inc	20260309	212.51	221.545	206.75	219.82	943459	219.82	up	up	correct
FIVN.US	Five9 Inc	20260309	17.72	18.15	17.0663	18.04	2437448	18.04	up	up	correct
FIZZ.US	National Beverage Corp	20260309	35.24	35.71	33.55	35.44	236329	35.44	up	up	correct
FKWL.US	Franklin Wireless Corp	20260309	3.8	3.8	3.77	3.79	5049	3.79	down	down	correct
FLEX.US	Flex Ltd	20260309	58.87	61.4799	58.53	61.33	4021941	61.33	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260309	14.41	15.15	14.41	14.88	867411	14.88	up	up	correct
FLL.US	Full House Resorts Inc	20260309	2.62	2.69	2.44	2.64	176876	2.64	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260309	14.57	15.945	14.47	15.7	4881208	15.7	up	up	correct
FLNT.US	Fluent Inc	20260309	3.63	3.8	3.4	3.54	82102	3.54	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260309	1.34	1.478	1.32	1.47	160900	1.47	up	up	correct
FLWS.US	1	20260309	3.29	3.39	3.14	3.37	247319	3.37	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260309	25.23	25.4322	25.2	25.4258	3033	25.4258	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260309	45.77	47.53	44.1	46.34	37992	46.34	up	up	correct
FLYW.US	Flywire Corporation	20260309	12.98	13.63	12.9014	13.56	2868383	13.56	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20260309	24.265	25.65	23.7	25.05	50532	25.05	up	down	incorrect
FMBH.US	First Mid Bancshares Inc	20260309	39.49	40.225	38.7	39.95	167506	39.95	up	up	correct
FMNB.US	Farmers National Banc Corp	20260309	12.44	12.58	12.12	12.53	444793	12.53	up	down	incorrect
FNCH.US	Finch Therapeutics Group Inc	20260309	13.25	13.25	13.25	13.25	1	13.25
FNKO.US	Funko Inc	20260309	4.48	4.62	4.29	4.51	1049574	4.51	up	up	correct
FNLC.US	The First Bancorp Inc	20260309	27.51	27.715	27	27.51	19348	27.51
FNWB.US	First Northwest Bancorp	20260309	9.1	9.285	9.0806	9.19	31814	9.19	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20260309	37.05	37.8	36.98	37.45	9727	37.45	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20260309	14.34	14.37	14.33	14.37	2577907	14.37	up	up	correct
FONR.US	FONAR Corporation	20260309	18.48	18.515	18.46	18.5	61311	18.5	up	up	correct
FORA.US	Forian Inc	20260309	2.07	2.09	2.07	2.09	10438	2.09	up	up	correct
FORM.US	FormFactor Inc	20260309	82.54	89.45	81.01	89.04	1313396	89.04	up	up	correct
FORR.US	Forrester Research Inc	20260309	6.41	6.415	6.075	6.3	106736	6.3	down	down	correct
FOSL.US	Fossil Group Inc	20260309	3.96	4.045	3.77	3.99	1218792	3.99	up	down	incorrect
FOX.US	Fox Corporation	20260309	53.78	54.22	53.07	54.04	1946630	54.04	up	up	correct
FOXA.US	Fox Corporation	20260309	59.03	59.55	58.33	59.26	3715233	59.26	up	down	incorrect
FOXF.US	Fox Factory Holding Corp	20260309	15.85	16.51	15.25	16.37	1000308	16.37	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260309	49.28	49.96	47.1	48.86	33600	48.86	down	down	correct
FRBA.US	First Bank	20260309	15.36	15.71	15.025	15.6	78998	15.6	up	down	incorrect
FRHC.US	Freedom Holding Corp	20260309	130.22	133	129.46	132.2	71100	132.2	up	up	correct
FRME.US	First Merchants Corporation	20260309	36.89	37.17	35.71	36.92	543621	36.92	up	up	correct
FROG.US	JFrog Ltd	20260309	40.27	42.27	39.9	42.18	2725476	42.18	up	up	correct
FROPX.US	FROPX	20260309	14.66	14.66	14.66	14.66	0	14.66
FRPH.US	FRP Holdings Inc	20260309	23.2	23.2	22.52	22.89	88283	22.89	down	down	correct
FRPT.US	Freshpet Inc	20260309	82.03	83.18	79.5089	82.83	1634690	82.83	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260309	8.5	8.545	8.295	8.39	6483830	8.39	down	down	correct
FRST.US	Primis Financial Corp	20260309	12.94	13.105	12.51	12.92	110163	12.92	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260309	2.704	3	2.7	2.93	100039	2.93	up	up	correct
FSBC.US	Five Star Bancorp	20260309	37.01	37.88	36.25	37.57	113831	37.57	up	down	incorrect
FSBW.US	FS Bancorp Inc	20260309	38.88	40.07	37.89	39.45	15417	39.45	up	up	correct
FSEA.US	First Seacoast Bancorp	20260309	12.77	12.86	12.77	12.86	900	12.86	up	up	correct
FSLR.US	First Solar Inc	20260309	187.35	196.595	187.1	195.38	1955777	195.38	up	up	correct
FSTR.US	L.B. Foster Company	20260309	28.73	29.435	27.765	28.83	35213	28.83	up	up	correct
FSV.US	FirstService Corporation	20260309	147.04	150.54	144.49	150.06	219857	150.06	up	up	correct
FTCI.US	FTC Solar Inc	20260309	4.16	4.83	3.895	4.51	289712	4.51	up	down	incorrect
FTDR.US	Frontdoor Inc	20260309	65.74	66.82	64.265	66.37	468668	66.37	up	up	correct
FTEK.US	Fuel Tech Inc	20260309	1.172	1.26	1.172	1.23	649241	1.23	up	up	correct
FTFT.US	Future FinTech Group Inc	20260309	1.381	1.43	1.35	1.43	8026	1.43	up	up	correct
FTHM.US	Fathom Holdings Inc	20260309	0.83	0.8699	0.81	0.8543	83913	0.8543	up	up	correct
FTNT.US	Fortinet Inc	20260309	83.06	84.6	82.18	83.81	6446862	83.81	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260309	8.69	8.71	8.6701	8.7	49586	8.7	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260309	7.82	8.115	7.59	7.94	1034359	7.94	up	up	correct
FULT.US	Fulton Financial Corporation	20260309	19.85	20.16	19.2	19.97	2765435	19.97	up	up	correct
FULTP.US	Fulton Financial Corporation	20260309	19.08	19.22	18.82	19.1	17777	19.1	up	up	correct
FUNC.US	First United Corporation	20260309	35.67	36.24	35.53	36.24	15174	36.24	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20260309	9.63	9.7	9.45	9.7	20100	9.5661	up	up	correct
FUSB.US	First US Bancshares Inc	20260309	14.8	14.85	14.8	14.8	1274	14.7309
FUTU.US	Futu Holdings Limited	20260309	142.5	143.38	138.79	143.26	1708321	143.26	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20260309	14.76	15.09	14.46	14.98	55909	14.98	up	up	correct
FWONA.US	Formula One Group	20260309	77.23	77.74	75.73	77.57	201100	77.57	up	up	correct
FWONK.US	Formula One Group	20260309	83.42	84.685	82.29	84.42	2315000	84.42	up	down	incorrect
FWRD.US	Forward Air Corporation	20260309	21.36	22.32	20.3308	22.03	715391	22.03	up	down	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260309	12.7	12.85	12.15	12.66	2025103	12.66	down	down	correct
FXNC.US	First National Corporation	20260309	26.01	26.36	25.4	26.24	85020	26.24	up	down	incorrect
GABC.US	German American Bancorp Inc	20260309	39.52	40.31	38.645	40.04	197487	40.04	up	up	correct
GAIA.US	Gaia Inc	20260309	3.23	3.29	3.08	3.29	58166	3.29	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260309	13.42	13.51	13.11	13.48	250213	13.48	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260309	25.14	25.14	25.06	25.06	4511	25.06	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260309	24	24	23.925	23.925	2000	23.925	down	up	incorrect
GALT.US	Galectin Therapeutics Inc	20260309	3.09	3.47	3.09	3.35	737600	3.35	up	down	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260309	4.17	4.305	4.035	4.24	491144	4.24	up	down	incorrect
GAME.US	Engine Media Holdings Inc. Common Stock	20260309	0.283	0.3	0.28	0.298	735000	0.298	up	up	correct
GANX.US	Gain Therapeutics Inc	20260309	3.05	3.065	2.9	2.93	1083816	2.93	down	down	correct
GASS.US	StealthGas Inc	20260309	10.105	10.405	9.82	9.86	368763	9.86	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260309	43	44.375	41.87	44.14	2038524	44.14	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260309	12.1	12.26	11.89	12.23	3409400	11.8973	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260309	28.5	29.3	28.22	29.3	17305	29.3	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260309	14.81	14.81	14.81	14.81	0	14.81
GCBC.US	Greene County Bancorp Inc	20260309	22.21	22.43	22	22.41	12331	22.41	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260309	11.12	11.28	10.89	11.22	643709	11.22	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20260309	22.82	22.82	22.82	22.82	0	22.82
GDEN.US	Golden Entertainment Inc	20260309	28.32	28.64	27.93	28.47	134474	28.47	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260309	13.73	14.06	13.73	14.06	1164	14.06	up	down	incorrect
GDEVW.US	Nexters Inc. Warrant	20260309	0.015	0.015	0.015	0.015	0	0.015
GDRX.US	GoodRx Holdings Inc	20260309	2.24	2.37	2.2	2.35	3811088	2.35	up	down	incorrect
GDS.US	GDS Holdings Limited	20260309	41.34	42.26	40.16	41.35	2510858	41.35	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260309	6.53	6.535	6.3	6.51	2110954	6.51	down	down	correct
GECC.US	Great Elm Capital Corporation	20260309	5.7	5.7399	5.48	5.53	109143	5.53	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260309	25.23	25.23	25.23	25.23	400	24.8637
GEG.US	Great Elm Group Inc	20260309	2.01	2.08	2	2.07	113667	2.07	up	up	correct
GENC.US	Gencor Industries Inc	20260309	15.28	15.35	14.935	15.27	30786	15.27	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260309	10.455	11.5381	10.2	10.68	264252	10.68	up	up	correct
GERN.US	Geron Corporation	20260309	1.5	1.63	1.5	1.62	13291110	1.62	up	down	incorrect
GEVO.US	Gevo Inc	20260309	2.13	2.39	2.09	2.24	8168880	2.24	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260309	0.613	0.613	0.56	0.587	360400	0.587	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260309	0.0799	0.0799	0.0799	0.0799	5921	0.0799
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260309	45.85	47.42	44.52	47.38	4085588	47.38	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260309	41.13	42.54	40.74	42.47	1216241	42.47	up	up	correct
GH.US	Guardant Health Inc	20260309	91.01	92.11	88.2937	91.2	1712244	91.2	up	down	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20260309	15.95	16.1	15.32	15.98	334428	15.98	up	up	correct
GIGGU.US	GigCapital4 Inc	20260309	11.3	11.3	11.3	11.3	0	11.3
GIGGW.US	GigCapital4 Inc	20260309	0.5	0.52	0.46	0.47	17854	0.47	down	down	correct
GIGM.US	GigaMedia Limited	20260309	1.53	1.56	1.53	1.56	463	1.56	up	down	incorrect
GIII.US	G	20260309	28.8	29.3	28.01	29.26	674039	29.26	up	down	incorrect
GILD.US	Gilead Sciences Inc	20260309	143.5	146.92	143.49	146.63	5210400	145.802	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260309	15.9	17.57	15.66	17.56	831118	17.56	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260309	0.37	0.379	0.3509	0.37	43308	0.37
GIPRW.US	Generation Income Properties Inc Warrant	20260309	0.0432	0.0432	0.0432	0.0432	17705	0.0432
GIREX.US	Griffin Institutional Access Real Estate	20260309	24.7	24.7	24.7	24.7	0	24.7
GLAD.US	Gladstone Capital Corporation	20260309	18	18	17.52	17.91	246294	17.91	down	up	incorrect
GLBE.US	Global	20260309	34.68	35.36	33.93	35.09	919306	35.09	up	up	correct
GLBS.US	Globus Maritime Limited	20260309	1.98	1.98	1.72	1.8	107300	1.8	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20260309	4.61	4.61	4.61	4.61	500	4.61
GLDD.US	Great Lakes Dredge & Dock Corporation	20260309	16.92	16.97	16.92	16.95	2267394	16.95	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260309	0.6589	0.6781	0.6152	0.6153	18828	0.6153	down	up	incorrect
GLNG.US	Golar LNG Limited	20260309	47.35	47.35	45.34	45.55	2529800	45.55	down	down	correct
GLPG.US	Galapagos NV	20260309	32.59	33.07	32.3	33.06	83895	33.06	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260309	48.91	49.05	47.97	48.95	2025300	48.1605	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260309	14.02	14.25	13.77	14.2	145364	14.2	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260309	24.21	24.21	24.21	24.21	0	24.21
GLSI.US	Greenwich LifeSciences Inc	20260309	22.59	25.92	22.59	25.76	174497	25.76	up	up	correct
GLTO.US	Galecto Inc	20260309	28.75	30.39	26.425	28.69	231440	28.69	down	up	incorrect
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260309	17.37	18.43	17.24	17.66	686098	17.66	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260309	0.188	0.188	0.188	0.188	1920	0.188
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260309	0.03	0.03	0.03	0.03	5000	0.03
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260309	23.59	23.59	23.59	23.59	0	23.59
GNLN.US	Greenlane Holdings Inc	20260309	0.778	0.852	0.776	0.852	57800	0.852	up	up	correct
GNPX.US	Genprex Inc	20260309	1.88	2.025	1.84	1.98	469121	1.98	up	up	correct
GNSS.US	Genasys Inc	20260309	1.78	1.78	1.72	1.76	145697	1.76	down	down	correct
GNTX.US	Gentex Corporation	20260309	21.76	21.9405	21.33	21.75	2081989	21.75	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260309	6.57	6.57	5.655	6.08	10465110	6.08	down	down	correct
GOCO.US	GoHealth Inc	20260309	1.68	1.81	1.68	1.81	54404	1.81	up	down	incorrect
GOGO.US	Gogo Inc	20260309	5.06	5.12	4.82	4.94	2777860	4.94	down	up	incorrect
GOOD.US	Gladstone Commercial Corporation	20260309	12.28	12.405	12.0508	12.34	405053	12.34	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260309	22.73	22.8	22.73	22.77	1808	22.77	up	down	incorrect
GOOG.US	Alphabet Inc	20260309	294.135	306.5	293.93	306.01	19632700	306.01	up	down	incorrect
GOOGL.US	Alphabet Inc	20260309	294.36	306.8	294.08	306.36	29312100	306.36	up	up	correct
GOSS.US	Gossamer Bio Inc	20260309	0.499	0.565	0.483	0.555	9228100	0.555	up	up	correct
GOVX.US	GeoVax Labs Inc	20260309	1.84	1.98	1.75	1.92	120000	1.92	up	up	correct
GP.US	GreenPower Motor Company Inc	20260309	1.04	1.06	1.01	1.045	18600	1.045	up	up	correct
GPRE.US	Green Plains Inc	20260309	16.28	16.35	14.9	14.94	2148918	14.94	down	down	correct
GPRO.US	GoPro Inc	20260309	0.7819	0.817	0.7001	0.8026	10922630	0.8026	up	up	correct
GRBK.US	Green Brick Partners Inc	20260309	66.63	67.06	63.905	66.98	248497	66.98	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260309	1.49	1.61	1.48	1.6	338600	1.6	up	down	incorrect
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260309	20	20.5	19.95	20.2	5186	20.2	up	up	correct
GRFS.US	Grifols S.A	20260309	8.49	8.77	8.425	8.76	722073	8.76	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260309	25.37	25.37	25.37	25.37	0	25.37
GRIN.US	Grindrod Shipping Holdings Ltd	20260309	28.14	28.835	27.8	28.835	15800	28.817	up	up	correct
GRMN.US	Garmin Ltd	20260309	240.14	244.19	236.45	242.63	881000	241.7037	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260309	1.705	1.7999	1.7	1.79	10821	1.79	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260309	0.0002	0.0002	0.0002	0.0002	350	0.0002
GROW.US	U.S. Global Investors Inc	20260309	3.29	3.32	3.28	3.3	11840	3.3	up	down	incorrect
GRPN.US	Groupon Inc	20260309	12.2	12.2	11.63	12.07	1598000	12.07	down	up	incorrect
GRTX.US	Galera Therapeutics Inc	20260309	0.04	0.04	0.04	0.04	505	0.04
GRVY.US	Gravity Co. Ltd	20260309	63.02	64	60.49	62.93	71757	62.93	down	down	correct
GRWG.US	GrowGeneration Corp	20260309	1.11	1.125	1.09	1.11	195284	1.11
GSBC.US	Great Southern Bancorp Inc	20260309	60.13	61.695	59.355	61.57	109269	61.57	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260309	49.57	49.655	47.05	47.89	241529	47.89	down	down	correct
GSIT.US	GSI Technology Inc	20260309	7.77	8.69	7.7	8.69	513416	8.69	up	up	correct
GSM.US	Ferroglobe PLC	20260309	4.59	4.645	4.35	4.59	1257793	4.59
GSRDX.US	GSRDX	20260309	7.46	7.46	7.46	7.46	0	7.46
GSREX.US	GSREX	20260309	7.45	7.45	7.45	7.45	0	7.45
GSRHX.US	GSRHX	20260309	7.94	7.94	7.94	7.94	0	7.94
GSRJX.US	GSRJX	20260309	7.47	7.47	7.47	7.47	0	7.47
GSRQX.US	GSRQX	20260309	7.63	7.63	7.63	7.63	0	7.63
GT.US	The Goodyear Tire & Rubber Company	20260309	7.35	7.39	6.95	7.37	9448047	7.37	up	up	correct
GTBP.US	GT Biopharma Inc	20260309	0.46	0.468	0.417	0.417	1037600	0.417	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260309	0.728	0.7456	0.7101	0.7301	75198	0.7301	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260309	1.18	1.19	1.17	1.18	13687	1.18
GTLB.US	GitLab Inc. Class A Common Stock	20260309	24.6	24.825	23.93	24.58	7423919	24.58	down	up	incorrect
GTX.US	Garrett Motion Inc	20260309	18.21	18.58	17.51	18.44	2614618	18.44	up	up	correct
GURE.US	Gulf Resources Inc	20260309	4.93	5.1	4.363	4.55	23672	4.55	down	down	correct
GWRS.US	Global Water Resources Inc	20260309	8.03	8.03	7.66	7.79	79301	7.79	down	down	correct
GYRO.US	Gyrodyne LLC	20260309	8.8	8.81	8.75	8.78	3200	8.78	down	up	incorrect
HAFC.US	Hanmi Financial Corporation	20260309	25.31	25.52	24.54	25.43	327368	25.43	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260309	0.6717	0.69	0.6407	0.6708	1615078	0.6708	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260309	0.08	0.08	0.08	0.08	152	0.08
HALO.US	Halozyme Therapeutics Inc	20260309	66.95	68.345	66.05	68.14	1610804	68.14	up	down	incorrect
HAS.US	Hasbro Inc	20260309	92.77	96.05	91.34	95.78	1417556	95.78	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260309	16.08	16.26	15.58	16.12	39514059	16.12	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260309	23.02	23.18	22.95	22.95	7158	22.95	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260309	17.62	17.67	17.55	17.66	53263	17.66	up	up	correct
HBCP.US	Home Bancorp Inc	20260309	57.69	58.925	56.14	58.43	76171	58.43	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260309	0.52	0.53	0.47	0.486	520317	0.486	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260309	16	16.41	15.55	16.3	466095	16.3	up	up	correct
HBT.US	HBT Financial Inc	20260309	25.88	26.2054	24.88	25.99	501617	25.99	up	up	correct
HCAT.US	Health Catalyst Inc	20260309	1.91	1.92	1.83	1.91	501243	1.91
HCKT.US	The Hackett Group Inc	20260309	14.21	14.87	14	14.73	436327	14.73	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260309	13.67	14.01	13.5	13.77	35852	13.77	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260309	20.42	20.69	19.84	20.64	524913	20.64	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260309	2.68	2.74	2.5	2.73	118200	2.73	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260309	0.62	0.63	0.5505	0.5926	21418	0.5926	down	down	correct
HDSN.US	Hudson Technologies Inc	20260309	6.2	6.25	5.95	6.06	734024	6.06	down	down	correct
HELE.US	Helen of Troy Limited	20260309	16.2	16.42	15.21	16.26	641862	16.26	up	up	correct
HEPS.US	D	20260309	2.8	2.955	2.7706	2.91	439574	2.91	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260309	18.83	18.99	18.39	18.46	7765	18.46	down	down	correct
HFFG.US	HF Foods Group Inc	20260309	2.1	2.12	2.025	2.065	149079	2.065	down	down	correct
HFWA.US	Heritage Financial Corporation	20260309	25	25.48	24.43	25.19	374809	25.19	up	up	correct
HGBL.US	Heritage Global Inc	20260309	1.31	1.31	1.26	1.27	50100	1.27	down	down	correct
HIFS.US	Hingham Institution for Savings	20260309	270.15	277.98	261	274.19	64208	274.19	up	down	incorrect
HIHO.US	Highway Holdings Limited	20260309	0.8339	0.8934	0.801	0.86	95786	0.86	up	down	incorrect
HIMX.US	Himax Technologies Inc	20260309	7.28	7.74	7.21	7.72	1086445	7.72	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260309	2.43	2.47	2.38	2.44	356322	2.44	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260309	2.05	2.09	1.975	2.07	11412230	2.07	up	up	correct
HLIT.US	Harmonic Inc	20260309	9.2	9.535	8.9078	9.51	1474152	9.51	up	down	incorrect
HLMN.US	Hillman Solutions Corp	20260309	8	8.2801	7.8	8.17	3805934	8.17	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20260309	104.34	106.22	100.4001	105.57	764268	105.57	up	up	correct
HNNA.US	Hennessy Advisors Inc	20260309	10.0982	10.0982	9.84	9.86	5009	9.86	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260309	25.133	25.2	25.133	25.2	1300	24.894	up	up	correct
HNRG.US	Hallador Energy Company	20260309	19.4	19.5178	18.53	18.85	457292	18.85	down	down	correct
HNST.US	The Honest Company Inc	20260309	2.86	2.8875	2.71	2.81	2363117	2.81	down	down	correct
HOFT.US	Hooker Furniture Corporation	20260309	13.29	13.29	12.145	12.65	45525	12.65	down	down	correct
HOLX.US	Hologic Inc	20260309	75.65	75.7357	75.54	75.59	2338386	75.59	down	down	correct
HON.US	Honeywell International Inc	20260309	234.125	238.39	230.79	237.59	3405360	237.59	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260309	75.92	79.65	75.55	79.35	25186609	79.35	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260309	1.04	1.05	1.02	1.05	4100	1.05	up	up	correct
HOPE.US	Hope Bancorp Inc	20260309	10.94	11.085	10.6599	11.01	1022079	11.01	up	down	incorrect
HOTH.US	Hoth Therapeutics Inc	20260309	0.97	1	0.96	0.9903	128597	0.9903	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260309	0.6319	0.7496	0.6202	0.7327	1540136	0.7327	up	up	correct
HPK.US	HighPeak Energy Inc	20260309	5.7	6.1	5.49	5.64	1667694	5.64	down	down	correct
HQI.US	HireQuest Inc	20260309	10.99	11.32	10.96	11.2	9600	11.2	up	down	incorrect
HQY.US	HealthEquity Inc	20260309	78.23	80.58	77.455	80.04	692786	80.04	up	down	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20260309	27.85	28.61	27.39	28.57	696305	28.57	up	up	correct
HROW.US	Harrow Health Inc	20260309	35.63	35.95	33.74	35.15	1784500	35.15	down	up	incorrect
HRTX.US	Heron Therapeutics Inc	20260309	0.92	1.01	0.9092	0.9965	1651219	0.9965	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260309	4.16	4.18	3.975	4.18	2265340	4.18	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260309	2.16	2.38	2.12	2.32	299000	2.32	up	up	correct
HSIC.US	Henry Schein Inc	20260309	76.84	78.255	75.67	78.1	1429674	78.1	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260309	18.91	19.205	18.4	19.16	11739100	19.16	up	up	correct
HSTM.US	HealthStream Inc	20260309	21.95	22.621	21.72	22.46	570628	22.46	up	up	correct
HTBK.US	Heritage Commerce Corp	20260309	12.09	12.5	11.82	12.42	784352	12.42	up	up	correct
HTHT.US	Huazhu Group Limited	20260309	51	52.165	50.01	52.12	1269020	52.12	up	down	incorrect
HTLD.US	Heartland Express Inc	20260309	9.96	9.97	9.55	9.94	585141	9.94	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260309	3.21	3.41	3.08	3.35	76000	3.35	up	up	correct
HUBG.US	Hub Group Inc	20260309	38.21	39.19	36.98	38.99	830300	38.8504	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260309	1.47	1.49	1.42	1.47	8378	1.47
HUIZ.US	Huize Holding Limited	20260309	1.81	1.81	1.601	1.63	20800	1.63	down	down	correct
HUMA.US	Humacyte Inc	20260309	1.115	1.227	1.095	1.2	6595827	1.2	up	up	correct
HUMAW.US	Humacyte Inc	20260309	0.1087	0.1181	0.0953	0.1181	5004	0.1181	up	down	incorrect
HURC.US	Hurco Companies Inc	20260309	15.51	16.1786	15.17	15.53	38690	15.53	up	down	incorrect
HURN.US	Huron Consulting Group Inc	20260309	142.72	143.4	138.93	142.46	371195	142.46	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260309	46.26	49.2	44.12	48.74	3647205	48.74	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20260309	32.56	33.56	32.5	33.56	5547	33.3447	up	up	correct
HWC.US	Hancock Whitney Corporation	20260309	61.7	63.28	60.04	62.73	1067658	62.73	up	up	correct
HWCPZ.US	HWCPZ	20260309	23.17	23.18	22.97	23.17	8827	23.17
HWKN.US	Hawkins Inc	20260309	148.4	153.55	144.2555	152.97	142144	152.97	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20260309	11.44	11.5	11.44	11.49	296791	11.49	up	down	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20260309	1.06	1.1099	0.95	1.04	12870	1.04	down	up	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20260309	37.89	41.48	36.89	40.6	3889363	40.6	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20260309	9.475	9.67	9.17	9.57	1113915	9.57	up	up	correct
IBCP.US	Independent Bank Corporation	20260309	33.71	33.95	32.775	33.83	181853	33.83	up	up	correct
IBEX.US	IBEX Limited	20260309	29.8	30.28	29.42	29.89	162486	29.89	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260309	65.34	67.5	63.485	67.49	4969251	67.49	up	up	correct
IBOC.US	International Bancshares Corporation	20260309	65.63	67.535	64.22	67.1	482716	67.1	up	up	correct
IBRX.US	ImmunityBio Inc	20260309	8.29	8.7899	8.04	8.45	25645689	8.45	up	up	correct
ICCC.US	ImmuCell Corporation	20260309	6.42	6.49	6.2601	6.48	12829	6.48	up	up	correct
ICCM.US	Icecure Medical	20260309	0.596	0.63	0.5951	0.6129	144871	0.6129	up	up	correct
ICFI.US	ICF International Inc	20260309	75.95	76.05	73.01	75.35	182775	75.35	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20260309	39.41	42.14	38.42	41.73	672852	41.73	up	down	incorrect
ICLR.US	ICON Public Limited Company	20260309	105.77	110.41	104.01	110.03	1051820	110.03	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260309	2.75	2.87	2.6901	2.7	67690	2.7	down	down	correct
ICUI.US	ICU Medical Inc	20260309	128.41	133.69	124.65	133.34	431352	133.34	up	down	incorrect
IDCC.US	InterDigital Inc	20260309	350	365	346.57	363.77	256571	363.77	up	up	correct
IDN.US	Intellicheck Inc	20260309	4.84	4.86	4.68	4.77	72632	4.77	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20260309	601.52	611.62	594.32	610.45	477678	610.45	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260309	33.35	35.255	33.32	35.08	934894	35.08	up	up	correct
IEP.US	Icahn Enterprises L.P	20260309	7.62	7.73	7.57	7.6	1464600	7.6	down	down	correct
IESC.US	IES Holdings Inc	20260309	419.61	452.545	417.87	450.27	159786	450.27	up	up	correct
IFBD.US	Infobird Co. Ltd	20260309	1.015	1.06	0.97	1.05	3949	1.05	up	down	incorrect
IFMK.US	iFresh Inc	20260309	0.0005	0.0005	0.0005	0.0005	0	0.0005
IFRX.US	InflaRx N.V	20260309	0.96	0.999	0.94	0.9512	191838	0.9512	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260309	24	24.41	23.31	24.12	110830	24.0692	up	up	correct
IHRT.US	iHeartMedia Inc	20260309	3.22	3.22	2.8601	3.03	2400958	3.03	down	down	correct
III.US	Information Services Group Inc	20260309	4.42	4.48	4.225	4.27	555323	4.27	down	down	correct
IIIV.US	i3 Verticals Inc	20260309	23.16	23.865	23.16	23.54	212200	23.54	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260309	0.594	0.594	0.5642	0.5726	138811	0.5726	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260309	0.183	0.183	0.183	0.183	0	0.183
IKT.US	Inhibikase Therapeutics Inc	20260309	1.88	1.9	1.8	1.89	1295906	1.89	up	up	correct
ILMN.US	Illumina Inc	20260309	124.245	124.795	121.19	124.28	1592746	124.28	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260309	6.25	6.25	5.93	6.13	253873	6.13	down	down	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260309	9.77	9.77	9.77	9.77	0	9.77
IMCC.US	IM Cannabis Corp	20260309	0.761	0.85	0.761	0.805	22097	0.805	up	up	correct
IMCR.US	Immunocore Holdings plc	20260309	32.63	33.74	31.73	33.41	220721	33.41	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260309	85.05	85.05	81.5901	83.91	157892	83.91	down	up	incorrect
IMMR.US	Immersion Corporation	20260309	5.97	6.255	5.86	6.23	414974	6.23	up	up	correct
IMNM.US	Immunome Inc	20260309	20.65	21.45	19.8501	21.33	975789	21.33	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20260309	36.95	38.35	36.02	38.09	51574	38.09	up	up	correct
IMRA.US	IMARA Inc	20260309	12.97	13.7733	12.97	13.7733	798	13.7733	up	up	correct
IMRN.US	Immuron Limited	20260309	0.8385	0.8757	0.7862	0.8349	33919	0.8349	down	down	correct
IMRX.US	Immuneering Corporation	20260309	5.22	5.67	5.165	5.62	1037328	5.62	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260309	0.57	0.611	0.538	0.61	244400	0.61	up	up	correct
IMTX.US	Immatics N.V	20260309	9.7	10.255	9.7	10	493726	10	up	up	correct
IMUX.US	Immunic Inc	20260309	1.2	1.27	1.18	1.25	1947200	1.25	up	up	correct
IMVT.US	Immunovant Inc	20260309	26.43	26.84	25.04	26.41	1234955	26.41	down	down	correct
IMXI.US	International Money Express Inc	20260309	15.75	15.81	15.75	15.8	901173	15.8	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260309	1.72	1.89	1.7	1.77	46529	1.77	up	up	correct
INBK.US	First Internet Bancorp	20260309	19.89	20.34	19.5	20.08	48374	20.08	up	up	correct
INBKZ.US	INBKZ	20260309	24.32	24.5	24.12	24.44	4363	24.44	up	up	correct
INBX.US	Inhibrx Inc	20260309	69.18	73.3599	68.12	71.86	265458	71.86	up	down	incorrect
INCR.US	Intercure Ltd. Ordinary Shares	20260309	0.826	0.8615	0.82	0.82	6514	0.82	down	up	incorrect
INCY.US	Incyte Corporation	20260309	95.94	97.615	94.52	97.1	1521176	97.1	up	up	correct
INDB.US	Independent Bank Corp	20260309	75.75	76.99	73.63	76.56	420984	76.56	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260309	2.5	2.65	2.415	2.59	3723974	2.59	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260309	1.81	1.88	1.654	1.87	33300	1.87	up	up	correct
INGN.US	Inogen Inc	20260309	6.37	6.45	6.14	6.36	280472	6.36	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260309	10.23	10.62	10.23	10.45	6500	10.45	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260309	0.8602	0.9189	0.8044	0.8857	124702	0.8857	up	up	correct
INMB.US	INmune Bio Inc	20260309	1.3	1.385	1.16	1.31	866837	1.31	up	up	correct
INMD.US	InMode Ltd	20260309	13.1	13.295	12.949	13.29	1462241	13.29	up	up	correct
INN.US	PF	20260309	17.45	17.45	17.11	17.11	77	17.11	down	down	correct
INNV.US	InnovAge Holding Corp	20260309	8.78	8.9813	8.37	8.76	344292	8.76	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260309	1.74	1.775	1.72	1.73	772390	1.73	down	down	correct
INOD.US	Innodata Inc	20260309	43.91	45.67	43.1	45.5	756494	45.5	up	down	incorrect
INOV.US	Inovalon Holdings Inc	20260309	34.49	35.0792	34.49	35.0792	2282	35.0792	up	up	correct
INSE.US	Inspired Entertainment Inc	20260309	7.82	8.43	7.52	8.34	132350	8.34	up	down	incorrect
INSG.US	Inseego Corp	20260309	10.91	11.36	10.69	11.22	162800	11.22	up	up	correct
INSM.US	Insmed Incorporated	20260309	139.68	143.735	138.8202	143.13	1802049	143.13	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260309	27.33	27.52	26.25	26.86	956469	26.86	down	down	correct
INTC.US	Intel Corporation	20260309	42.74	45.76	41.64	45.58	82937375	45.58	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260309	11.49	11.49	11.49	11.49	10	11.49
INTG.US	The InterGroup Corporation	20260309	36.46	38.23	36.46	37.97	7390	37.97	up	up	correct
INTU.US	Intuit Inc	20260309	475.71	481	466.1	473.67	3985896	473.67	down	down	correct
INTZ.US	Intrusion Inc	20260309	1.05	1.09	1.035	1.09	74691	1.09	up	up	correct
INVA.US	Innoviva Inc	20260309	21.75	22.37	21.695	22.32	591902	22.32	up	up	correct
INVE.US	Identiv Inc	20260309	3.304	3.35	3.23	3.3	10485	3.3	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260309	0.82	0.8209	0.7557	0.79	5243882	0.79	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20260309	0.0057	0.0072	0.0053	0.007	20441	0.007	up	up	correct
IOBT.US	IO Biotech Inc. Common Stock	20260309	0.3201	0.33	0.276	0.28	2179458	0.28	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260309	73.5	75.63	73.45	75.36	3215157	75.36	up	up	correct
IOSP.US	Innospec Inc	20260309	70.97	72.02	69.23	71.43	294868	71.43	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260309	5.02	5.63	5.01	5.41	27551200	5.41	up	up	correct
IPAR.US	Inter Parfums Inc	20260309	93.21	93.54	90.36	93.15	232575	93.15	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260309	1.25	1.34	1.2153	1.33	36473	1.33	up	up	correct
IPGP.US	IPG Photonics Corporation	20260309	119.39	122.35	116.73	121.89	277546	121.89	up	up	correct
IPHA.US	Innate Pharma S.A	20260309	1.6	1.6	1.6	1.6	0	1.6
IPSC.US	Century Therapeutics Inc.	20260309	2.56	2.95	2.49	2.94	2331304	2.94	up	up	correct
IPW.US	iPower Inc.	20260309	2.05	2.07	1.922	2.07	20435	2.07	up	up	correct
IPWR.US	Ideal Power Inc	20260309	3.28	3.59	3.21	3.31	75491	3.31	up	down	incorrect
IQ.US	iQIYI Inc	20260309	1.43	1.43	1.32	1.34	24371260	1.34	down	down	correct
IRDM.US	Iridium Communications Inc	20260309	23.75	24.46	23.4101	24.24	1635638	24.24	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260309	36.46	39.17	35.63	38.84	31856480	38.84	up	up	correct
IRIX.US	IRIDEX Corporation	20260309	1.22	1.33	1.207	1.28	31991	1.28	up	up	correct
IRMD.US	IRadimed Corporation	20260309	97.83	100.38	95.8715	100.18	55223	100.18	up	up	correct
IROQ.US	IF Bancorp Inc	20260309	28.04	28.18	27.35	27.35	1769	27.35	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260309	121.62	124.23	119.75	123.75	523650	123.75	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260309	3.39	3.68	3.31	3.65	2551494	3.65	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260309	0.22	0.2487	0.22	0.229	463281	0.229	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260309	485.01	493.89	480.23	493.56	1651611	493.56	up	down	incorrect
ISSC.US	Innovative Solutions and Support Inc	20260309	25.98	29.1196	25.4318	28.82	1117616	28.82	up	down	incorrect
ISTR.US	Investar Holding Corporation	20260309	27.19	27.63	26.6	27.36	144156	27.36	up	up	correct
ITIC.US	Investors Title Company	20260309	224.42	226	218.98	224.495	18232	224.495	up	up	correct
ITRI.US	Itron Inc	20260309	89.75	96.45	89.72	96.18	1225562	96.18	up	up	correct
ITRM.US	Iterum Therapeutics plc	20260309	0.169	0.183	0.1603	0.1788	756573	0.1788	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260309	48.65	49.69	46.66	49.66	110764	49.66	up	up	correct
IVA.US	Inventiva S.A	20260309	6.07	6.47	6.07	6.38	227522	6.38	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260309	3.87	3.87	3.7	3.7	46325	3.7	down	down	correct
JACK.US	Jack in the Box Inc	20260309	14.02	14.04	13.371	13.95	1220736	13.95	down	down	correct
JAGX.US	Jaguar Health Inc	20260309	0.59	0.596	0.48	0.491	1278500	0.491	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260309	20.02	20.7	19.56	20.6	100443	20.6	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260309	13.65	14.3	13.58	13.98	971968	13.98	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260309	179.88	186.22	179.31	185.4	715496	185.4	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260309	211.64	217.835	206.43	217.46	1125238	217.46	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260309	4.27	4.545	4.08	4.52	33016070	4.52	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20260309	76.6	76.7	74.33	75.93	63599	75.93	down	down	correct
JD.US	JD.com Inc	20260309	26.94	27.56	26.81	27.47	12764660	27.47	up	up	correct
JFIN.US	Jiayin Group Inc	20260309	6.24	6.27	6.05	6.17	37038	6.17	down	down	correct
JFU.US	9F Inc	20260309	4.88	4.89	4.8	4.8	1300	4.8	down	down	correct
JG.US	Aurora Mobile Limited	20260309	7.64	7.64	7.04	7.2862	1002	7.2862	down	up	incorrect
JJSF.US	J & J Snack Foods Corp	20260309	85.32	85.7	83.66	83.83	243532	83.83	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260309	170.9	172.84	167.99	171.59	1133150	171.59	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260309	44.76	46.215	43	44.68	140434	44.68	down	down	correct
JPM.US	PM	20260309	18.38	18.42	18.31	18.4	6	18.4	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260309	3.06	3.07	3	3.06	20208	3.06
JRVR.US	James River Group Holdings Ltd	20260309	6.33	6.395	6.2	6.37	390048	6.3601	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260309	19.33	19.33	19.13	19.24	21226	18.8607	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20260309	1.38	1.39	1.3	1.31	378400	1.31	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260309	0.02	0.02	0.02	0.02	0	0.02
JVA.US	Coffee Holding Co. Inc	20260309	3.15	3.16	3.1	3.15	15956	3.15
JWEL.US	Jowell Global Ltd	20260309	2.45	2.45	2.41	2.44	19100	2.44	down	down	correct
JYNT.US	The Joint Corp	20260309	8.7	8.7	8.43	8.48	185902	8.48	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20260309	1.35	1.496	1.35	1.44	531228	1.44	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260309	0.278	0.2956	0.2325	0.2605	1279940	0.2605	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20260309	119.56	124.965	118.5101	123.56	174311	123.56	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20260309	16.08	18.16	16.08	17.3	2017156	17.3	up	up	correct
KARO.US	Karooooo Ltd	20260309	45.94	47.03	45.94	46.66	28628	46.66	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260309	0.0179	0.018	0.0179	0.018	521	0.018	up	up	correct
KBNT.US	Kubient Inc	20260309	0.0001	0.0001	0.0001	0.0001	877	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260309	13.8	14.42	13.57	14.27	4477416	14.27	up	down	incorrect
KDP.US	Keurig Dr Pepper Inc	20260309	28.11	28.24	27.48	28.19	10723500	28.19	up	up	correct
KE.US	Kimball Electronics Inc	20260309	21.92	22.79	21.01	22.79	185219	22.79	up	up	correct
KELYA.US	Kelly Services Inc	20260309	9.08	9.1799	8.8	8.99	380345	8.99	down	down	correct
KELYB.US	Kelly Services Inc	20260309	14.625	14.71	14.37	14.37	4500	14.37	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260309	41.97	41.97	41.64	41.64	1356	41.64	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260309	4.85	4.85	4.85	4.85	700	4.85
KFRC.US	Kforce Inc	20260309	26.9	26.955	25.6	26.29	429996	26.29	down	up	incorrect
KHC.US	The Kraft Heinz Company	20260309	24.39	24.68	24.1801	24.44	20151279	24.44	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260309	17.78	18.87	17.57	18.78	153789	18.78	up	up	correct
KINS.US	Kingstone Companies Inc	20260309	15.31	15.5	14.57	15.37	178804	15.37	up	up	correct
KLAC.US	KLA Corporation	20260309	1322.93	1435.22	1321.02	1429.1	1120698	1429.1	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260309	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260309	59.9	65.57	59.3	65.45	1074608	65.45	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260309	1.51	1.51	1.44	1.48	378925	1.48	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20260309	2.61	2.71	2.545	2.66	212730	2.66	up	up	correct
KMDA.US	Kamada Ltd	20260309	8.75	9.09	8.591	8.98	56942	8.98	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260309	0.9306	0.965	0.882	0.9201	93509	0.9201	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260309	45.87	46.86	44.45	46.74	484406	46.74	up	down	incorrect
KNSL.US	Kinsale Capital Group Inc	20260309	370	370	360.0901	362.44	226332	362.44	down	down	correct
KOD.US	Kodiak Sciences Inc	20260309	24.24	25.94	24.105	25.72	553816	25.72	up	up	correct
KOPN.US	Kopin Corporation	20260309	2.17	2.21	2.08	2.18	1535213	2.18	up	up	correct
KOSS.US	Koss Corporation	20260309	4.07	4.1499	4.01	4.06	25046	4.06	down	down	correct
KPLT.US	Katapult Holdings Inc	20260309	5.87	6.06	5.7	6.06	30486	6.06	up	down	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260309	0.0039	0.0039	0.0039	0.0039	0	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260309	1.96	2.16	1.95	2.14	33236	2.14	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260309	8.78	8.96	8.25	8.49	735911	8.49	down	down	correct
KRKR.US	36Kr Holdings Inc	20260309	3.36	3.58	3.23	3.365	4399	3.365	up	up	correct
KRMD.US	Repro Med Systems Inc	20260309	4.46	4.64	4.4403	4.61	134311	4.61	up	up	correct
KRNT.US	Kornit Digital Ltd	20260309	14.21	14.6	14.05	14.59	210917	14.59	up	down	incorrect
KRNY.US	Kearny Financial Corp	20260309	7.3	7.47	7.08	7.42	468695	7.42	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20260309	10.95	11.56	10.87	11.35	683303	11.35	up	up	correct
KRT.US	Karat Packaging Inc	20260309	22.49	22.83	21.95	22.68	64531	22.68	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260309	55.18	60.46	54.1287	60.46	289691	60.46	up	up	correct
KRYS.US	Krystal Biotech Inc	20260309	254.3	260.56	251.78	258.65	259794	258.65	up	up	correct
KTCC.US	Key Tronic Corporation	20260309	2.83	2.88	2.83	2.88	657	2.88	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260309	87.86	93.67	87.2001	92.47	5255986	92.47	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20260309	0.7702	0.8085	0.7407	0.8	127010	0.8	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260309	0.0102	0.0102	0.0102	0.0102	0	0.0102
KURA.US	Kura Oncology Inc	20260309	8.88	9.49	8.88	9.39	2186207	9.39	up	up	correct
KVHI.US	KVH Industries Inc	20260309	5.8	6.1	5.76	6.07	26847	6.07	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260309	0.418	0.42	0.38	0.406	17000	6.09	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260309	82.85	85.71	81.44	85.04	438176	85.04	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20260309	8	8.25	7.52	8.22	66400	8.22	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20260309	6.87	7.08	6.8464	7	6248	7	up	up	correct
LAKE.US	Lakeland Industries Inc	20260309	8.42	8.54	8.07	8.53	103197	8.53	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260309	135.01	136.83	132	136.02	666776	136.02	up	up	correct
LAND.US	Gladstone Land Corporation	20260309	11.67	11.85	11.352	11.8	565561	11.8	up	up	correct
LANDO.US	Gladstone Land Corporation	20260309	19.75	19.77	19.67	19.72	27221	19.72	down	down	correct
LARAX.US	LARAX	20260309	8.35	8.35	8.35	8.35	0	8.35
LARK.US	Landmark Bancorp Inc	20260309	26.1	27.19	25.58	27.04	6800	27.04	up	up	correct
LASR.US	nLIGHT Inc	20260309	56.89	61.685	56.42	61	1716934	61	up	up	correct
LAUR.US	Laureate Education Inc	20260309	32.57	34.4683	31.92	34.25	4398540	34.25	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260309	54.07	54.07	51.595	51.92	138681	51.92	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260309	53.25	53.3	51.61	51.94	1224384	51.94	down	up	incorrect
LBRDP.US	Liberty Broadband Corporation	20260309	23.92	24.1008	23.92	24.08	2289	24.08	up	up	correct
LBTYA.US	Liberty Global plc	20260309	12.31	12.69	12.1	12.57	2337426	12.57	up	up	correct
LBTYB.US	Liberty Global plc	20260309	13.13	13.13	13.13	13.13	0	13.13
LBTYK.US	Liberty Global plc	20260309	12.14	12.41	11.895	12.3	675287	12.3	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260309	29.43	30.01	29.32	30	42100	30	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260309	9.55	10.49	9.53	10.4	7299460	10.4	up	down	incorrect
LCNB.US	LCNB Corp	20260309	16.73	17.51	16.35	16.71	21199	16.71	down	down	correct
LCRDX.US	LCRDX	20260309	8.36	8.36	8.36	8.36	0	8.36
LCRUX.US	LCRUX	20260309	8.36	8.36	8.36	8.36	0	8.36
LCUT.US	Lifetime Brands Inc	20260309	3.14	3.28	3.04	3.07	14761	3.07	down	up	incorrect
LE.US	Lands' End Inc	20260309	15.88	16.385	15.5	16.27	357224	16.27	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260309	259.7	268.485	255.25	266.8	334796	266.8	up	up	correct
LEDS.US	SemiLEDs Corporation	20260309	1.5	1.5	1.45	1.45	4745	1.45	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260309	9.67	9.88	8.41	8.61	167557	8.61	down	down	correct
LEGH.US	Legacy Housing Corporation	20260309	19.55	19.845	18.8	19.71	128057	19.71	up	up	correct
LEGN.US	Legend Biotech Corporation	20260309	19.17	19.65	18.7337	19.14	1380495	19.14	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260309	46.26	46.26	46.26	46.26	0	46.26
LESL.US	Leslie's Inc	20260309	0.956	1.08	0.95	1.06	59062	1.06	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260309	0.788	0.812	0.695	0.73	221900	0.73	down	down	correct
LFMD.US	LifeMD Inc	20260309	3	3.245	2.9283	3.12	2397633	3.12	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260309	22.41	22.57	22.41	22.57	2258	22.57	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260309	6.8	6.97	6.735	6.91	2054749	6.91	up	up	correct
LFUS.US	Littelfuse Inc	20260309	295.98	307.1	289.45	306.93	697285	306.93	up	up	correct
LFVN.US	LifeVantage Corporation	20260309	4.85	5.13	4.71	5.09	88044	5.09	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260309	1.26	1.28	1.21	1.22	50047	1.22	down	down	correct
LGIH.US	LGI Homes Inc	20260309	43.47	43.71	41	43.66	614000	43.66	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260309	201.68	209.6	198.73	208.16	167000	208.16	up	up	correct
LGO.US	Largo Resources Ltd	20260309	1.48	1.57	1.45	1.55	1420888	1.55	up	up	correct
LGVN.US	Longeveron Inc	20260309	0.4948	0.5441	0.4901	0.5295	243386	0.5295	up	down	incorrect
LI.US	Li Auto Inc	20260309	17.69	17.95	17.5842	17.83	3087020	17.83	up	up	correct
LIDR.US	Aeye Inc	20260309	1.52	1.58	1.505	1.56	357557	1.56	up	up	correct
LIDRW.US	AEye Inc	20260309	0.0461	0.0461	0.0461	0.0461	1120	0.0461
LIFE.US	aTyr Pharma Inc	20260309	13.03	13.255	12.33	13.24	505411	13.24	up	up	correct
LILA.US	Liberty Latin America Ltd	20260309	7.91	7.98	7.6507	7.83	226871	7.83	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260309	7.91	7.98	7.72	7.9	1252636	7.9	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260309	35.23	36.29	34.47	36.22	603448	36.22	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260309	16.94	17.86	16.07	17.81	1382837	17.81	up	up	correct
LINK.US	Interlink Electronics Inc	20260309	3.04	3.252	3.04	3.252	10100	3.252	up	up	correct
LIQT.US	LiqTech International Inc	20260309	1.4	1.55	1.4	1.47	11354	1.47	up	up	correct
LITE.US	Lumentum Holdings Inc	20260309	578	641.02	573.6604	640.69	7822740	640.69	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260309	2.75	2.93	2.65	2.93	316417	2.93	up	up	correct
LIVE.US	Live Ventures Incorporated	20260309	12.18	13.12	11.5	11.75	11200	11.75	down	down	correct
LIVN.US	LivaNova PLC	20260309	62.75	62.945	60.69	62.06	1748061	62.06	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260309	2.39	2.67	2.36	2.51	50816	2.51	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260309	56.15	56.65	54.6	56.5	234862	56.5	up	up	correct
LKQ.US	LKQ Corporation	20260309	31.04	31.39	30.35	31.34	1748800	31.0362	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260309	107.3	112	106.075	110.07	262628	109.816	up	up	correct
LMB.US	Limbach Holdings Inc	20260309	79.63	85.365	79.63	84.36	142006	84.36	up	down	incorrect
LMFA.US	LM Funding America Inc	20260309	0.3605	0.404	0.3588	0.3936	362942	0.3936	up	up	correct
LMNR.US	Limoneira Company	20260309	13.87	14.105	13.43	13.83	78658	13.83	down	up	incorrect
LNSR.US	LENSAR Inc	20260309	11.76	11.96	11.69	11.89	24419	11.89	up	up	correct
LNT.US	Alliant Energy Corporation	20260309	71.55	71.75	70.67	71.61	2144185	71.61	up	up	correct
LNTH.US	Lantheus Holdings Inc	20260309	72.56	80.67	72.345	80.01	2514063	80.01	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260309	4.27	4.394	4.24	4.27	29941	4.27
LOB.US	Live Oak Bancshares Inc	20260309	32.64	33.725	31.11	33.4	351350	33.4	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260309	10.82	11.07	10.58	11.05	236393	11.05	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260309	7.8	8	7.8	7.925	596700	7.925	up	up	correct
LOGI.US	Logitech International S.A	20260309	90.32	92.8	90.3	92.4	2109354	92.4	up	up	correct
LOOP.US	Loop Industries Inc	20260309	1.27	1.33	1.2307	1.31	52135	1.31	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20260309	164.64	166.75	162.66	166.52	187965	166.52	up	down	incorrect
LOVE.US	The Lovesac Company	20260309	11.82	11.8696	10.78	11.28	355256	11.28	down	up	incorrect
LPCN.US	Lipocine Inc	20260309	8.04	8.35	7.87	7.88	27178	7.88	down	down	correct
LPLA.US	LPL Financial Holdings Inc	20260309	308.62	314.11	303.1	312.8	712200	312.5	up	up	correct
LPRO.US	Open Lending Corporation	20260309	1.32	1.375	1.275	1.37	304884	1.37	up	up	correct
LPSN.US	LivePerson Inc	20260309	3.16	3.2	2.97	3	233365	3	down	down	correct
LPTH.US	LightPath Technologies Inc	20260309	10.74	11.12	10.35	11.09	1740265	11.09	up	up	correct
LQDA.US	Liquidia Corporation	20260309	35.5	36.56	34.92	35.87	1603614	35.87	up	up	correct
LQDT.US	Liquidity Services Inc	20260309	31.51	32.69	31.02	32.57	365568	32.57	up	up	correct
LRCX.US	Lam Research Corporation	20260309	195	211.5	194.08	211.15	13421040	211.15	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260309	5.18	5.745	5.16	5.69	3552878	5.69	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260309	15.54	15.68	15.4	15.4	33945	15.4	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260309	83.81	90.82	83.18	90.63	2010440	90.63	up	down	incorrect
LSTR.US	Landstar System Inc	20260309	150	158.375	145.96	152.73	364080	152.73	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260309	11.88	11.88	11.88	11.88	0	11.88
LTBR.US	Lightbridge Corporation	20260309	11.19	11.74	10.89	11.68	1630100	11.68	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20260309	11.01	11.01	11.01	11.01	0	11.01
LTCH.US	Latch Inc	20260309	0.2	0.24	0.2	0.24	228442	0.24	up	up	correct
LTIFX.US	LTIFX	20260309	12.06	12.06	12.06	12.06	0	12.06
LTRN.US	Lantern Pharma Inc	20260309	2.68	2.74	2.56	2.74	45349	2.74	up	up	correct
LTRX.US	Lantronix Inc	20260309	5.55	6.33	5.41	6.25	1032539	6.25	up	down	incorrect
LTRYW.US	Lottery Com	20260309	0.0083	0.0095	0.0083	0.0094	42966	0.0094	up	down	incorrect
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260309	1.38	1.46	1.38	1.46	622700	1.46	up	up	correct
LULU.US	Lululemon Athletica Inc	20260309	165.64	170.93	163.45	169.76	2708367	169.76	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20260309	1.4	1.44	1.325	1.44	9651	1.44	up	up	correct
LUNG.US	Pulmonx Corporation	20260309	1.93	1.93	1.77	1.82	997724	1.82	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260309	12.11	13.54	12.11	13.29	7386	13.29	up	up	correct
LVO.US	LiveOne Inc	20260309	4.95	5.18	4.912	5.16	53797	5.16	up	up	correct
LWAY.US	Lifeway Foods Inc	20260309	21.1	21.52	20.9	21.25	29014	21.25	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260309	4.01	4.36	3.84	4.31	2938635	4.31	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260309	2.65	2.7	2.565	2.67	1390639	2.67	up	down	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20260309	0.21	0.227	0.208	0.221	179100	0.221	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20260309	1.69	1.785	1.66	1.68	3642071	1.68	down	up	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260309	23.4	26.65	22.14	25.5	238004	25.5	up	up	correct
LYFT.US	Lyft Inc	20260309	13.34	13.855	13.165	13.76	22956766	13.76	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260309	1.29	1.3	1.2349	1.3	9260	1.3	up	up	correct
LYTS.US	LSI Industries Inc	20260309	19.4	19.565	18.66	19.5	321415	19.5	up	up	correct
LZ.US	LegalZoom.com Inc	20260309	6.54	6.64	6.32	6.46	2170052	6.46	down	down	correct
MANH.US	Manhattan Associates Inc	20260309	152.29	152.29	148	150.16	944547	150.16	down	up	incorrect
MAPS.US	WM Technology Inc	20260309	0.7021	0.7297	0.6861	0.726	474163	0.726	up	up	correct
MAPSW.US	WM Technology Inc	20260309	0.0071	0.0072	0.0062	0.0072	26531	0.0072	up	down	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260309	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260309	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260309	317.115	329.33	311.2	328.86	1993522	328.86	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260309	8.06	8.74	7.96	8.66	42397700	8.66	up	up	correct
MARK.US	Remark Holdings Inc	20260309	0.002	0.002	0.002	0.002	497	0.002
MARPS.US	Marine Petroleum Trust	20260309	5.54	6	4.83	5.16	555691	5.16	down	down	correct
MASI.US	Masimo Corporation	20260309	175.34	175.8	175.3	175.45	2961392	175.45	up	up	correct
MASS.US	908 Devices Inc	20260309	6.07	6.4199	5.9	6.365	302766	6.365	up	up	correct
MAT.US	Mattel Inc	20260309	15.66	16.07	15.32	16.01	4004537	16.01	up	up	correct
MATW.US	Matthews International Corporation	20260309	25.3	26.09	24.74	26.02	196894	26.02	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260309	2.27	2.4	2.27	2.39	194176	2.39	up	up	correct
MAYS.US	J.W. Mays Inc	20260309	44.97	47.25	44.97	47.005	6208	47.005	up	up	correct
MBIN.US	Merchants Bancorp	20260309	40.95	42.09	40.075	41.91	299592	41.8009	up	up	correct
MBINN.US	Merchants Bancorp	20260309	20.405	20.66	20.159	20.52	16200	20.1407	up	up	correct
MBIO.US	Mustang Bio Inc	20260309	0.88	0.9191	0.824	0.9191	23742	0.9191	up	up	correct
MBOT.US	Microbot Medical Inc	20260309	2.34	2.45	2.3016	2.45	1237953	2.45	up	down	incorrect
MBRX.US	Moleculin Biotech Inc	20260309	2.03	2.21	1.79	1.96	463915	1.96	down	down	correct
MBUU.US	Malibu Boats Inc	20260309	25.13	25.7	24.05	25.67	415041	25.67	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260309	49.57	50.38	48.3	50.11	105902	50.11	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260309	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260309	27.98	28.35	27.44	28.2	150700	28.2	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260309	19.43	19.555	18.78	19.38	219181	19.38	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260309	63.56	65.55	61.675	65	12951739	65	up	up	correct
MCHX.US	Marchex Inc	20260309	1.38	1.43	1.38	1.42	2971	1.42	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260309	9	9.4999	9	9.32	60373	9.32	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260309	97.4	98.29	94.39	97.73	125856	97.73	up	up	correct
MDB.US	MongoDB Inc	20260309	266.2	272.705	263	271.74	1656368	271.74	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260309	429.42	438.8394	418.72	433.2	288858	433.2	up	up	correct
MDIA.US	MediaCo Holding Inc	20260309	0.6572	0.658	0.644	0.644	2353	0.644	down	down	correct
MDLZ.US	Mondelez International Inc	20260309	58.19	58.65	57.43	58.17	10735800	58.17	down	up	incorrect
MDRR.US	Medalist Diversified REIT Inc	20260309	11.2	11.24	11.2	11.24	707	11.24	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260309	4.65	4.75	4.11	4.65	4100	4.65
MDWD.US	MediWound Ltd	20260309	17.04	17.54	16.44	17.49	168360	17.49	up	up	correct
MDXG.US	MiMedx Group Inc	20260309	4.39	4.585	4.35	4.51	1233999	4.51	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260309	3.21	3.39	3.202	3.38	86837	3.38	up	up	correct
MEDP.US	Medpace Holdings Inc	20260309	466.7	483.3	460.51	478.54	312729	478.54	up	up	correct
MELI.US	MercadoLibre Inc	20260309	1742.71	1769.52	1721.41	1769.52	601173	1769.52	up	up	correct
MEOH.US	Methanex Corporation	20260309	50.91	55.1	50.86	53.01	2271849	53.01	up	up	correct
MERC.US	Mercer International Inc	20260309	1.65	1.6782	1.6	1.65	458155	1.65
MESO.US	Mesoblast Limited	20260309	15.19	15.49	14.91	15.43	214931	15.43	up	up	correct
METC.US	Ramaco Resources Inc	20260309	13.81	14.54	13.4506	14.18	1402357	14.18	up	up	correct
MFIN.US	Medallion Financial Corp	20260309	9.73	9.73	9.33	9.49	85107	9.49	down	down	correct
MGEE.US	MGE Energy Inc	20260309	79.06	79.79	77.29	78	199871	78	down	down	correct
MGNI.US	Magnite Inc	20260309	13.63	13.67	13.06	13.53	1473212	13.53	down	down	correct
MGNX.US	MacroGenics Inc	20260309	2.25	2.44	2.25	2.36	1084855	2.36	up	up	correct
MGPI.US	MGP Ingredients Inc	20260309	18.48	18.48	17.74	18.29	480375	18.1692	down	down	correct
MGRC.US	McGrath RentCorp	20260309	105.93	107.71	103.9	105.34	164184	105.34	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260309	6.95	7.39	6.89	7.37	462353	7.37	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260309	17.41	17.756	17.11	17.28	5130	17.28	down	down	correct
MIDD.US	The Middleby Corporation	20260309	148.4	150.35	143.5	149.88	691025	149.88	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260309	2.83	2.89	2.5925	2.75	103687	2.75	down	up	incorrect
MIND.US	MIND Technology Inc	20260309	7.78	8.19	7.5847	7.925	229937	7.925	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20260309	86.15	89.165	84.33	88.78	1099287	88.78	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260309	1.56	1.67	1.53	1.67	2004804	1.67	up	up	correct
MITK.US	Mitek Systems Inc	20260309	14.41	14.915	14.02	14.88	1075679	14.88	up	up	correct
MKSI.US	MKS Instruments Inc	20260309	203.875	220.54	200.5	218.36	2051404	218.36	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260309	15.27	15.86	14.75	15.84	36971	15.84	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260309	185.98	188.96	183.455	185.12	740054	185.12	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260309	85.36	88.05	84.26	87.69	110270	87.69	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260309	10.5	10.51	10.495	10.51	6486	10.51	up	down	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20260309	11.705	11.705	11.705	11.705	0	11.705
MLCO.US	Melco Resorts & Entertainment Limited	20260309	5.5	5.68	5.45	5.66	1249800	5.66	up	up	correct
MLKN.US	MillerKnoll Inc	20260309	19.35	19.35	18.385	19.11	481288	19.11	down	up	incorrect
MMLP.US	Martin Midstream Partners L.P	20260309	2.985	3.24	2.82	2.87	88707	2.87	down	up	incorrect
MMSI.US	Merit Medical Systems Inc	20260309	71.79	72.695	70.665	71.88	1189671	71.88	up	up	correct
MMYT.US	MakeMyTrip Limited	20260309	50.2	51	48.55	50.31	1371783	50.31	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260309	1.26	1.27	1.24	1.24	28726	1.24	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260309	77.99	81.21	76.76	81.06	2288266	81.06	up	up	correct
MNKD.US	MannKind Corporation	20260309	2.635	2.68	2.5215	2.68	6620509	2.68	up	up	correct
MNOV.US	MediciNova Inc	20260309	1.42	1.42	1.3	1.38	73872	1.38	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260309	57	58.4	53.935	58.07	158998	58.07	up	down	incorrect
MNRO.US	Monro Inc	20260309	18.4	18.4	17.05	17.62	956114	17.62	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260309	21.96	22	21.25	21.98	103751	21.98	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260309	24.91	24.95	24.91	24.95	300	24.4857	up	up	correct
MNST.US	Monster Beverage Corporation	20260309	74.96	75.74	73.35	75.725	8605794	75.725	up	up	correct
MNTK.US	Montauk Renewables Inc	20260309	1.52	1.535	1.44	1.53	190985	1.53	up	up	correct
MNTS.US	Momentus Inc	20260309	4.01	4.12	3.82	4.12	231800	4.12	up	up	correct
MNTSW.US	Momentus Inc	20260309	0.0149	0.0149	0.013	0.013	64934	0.013	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260309	4.98	5	4.88	4.9	2346	4.9	down	down	correct
MOMO.US	Momo Inc	20260309	6.15	6.205	6.04	6.2	682323	6.2	up	up	correct
MORN.US	Morningstar Inc	20260309	187.9	192.73	184.22	191.02	575739	191.02	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260309	0.0001	0.0001	0.0001	0.0001	6112	0.0001
MOVE.US	Movano Inc	20260309	12.9	13.5	12.6	13.4	13855	13.4	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20260309	10.38	10.57	10.01	10.15	220885	10.15	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20260309	30.91	31.68	30.09	31.53	164590	31.53	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260309	1013.05	1066.02	988	1062	913493	1062	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260309	3.96	4.095	3.94	4.08	3296624	4.08	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260309	0.49	0.5449	0.488	0.5341	98712	0.5341	up	up	correct
MRAM.US	Everspin Technologies Inc	20260309	8.54	9.19	8.36	9.14	607184	9.14	up	down	incorrect
MRBK.US	Meridian Corporation	20260309	18.99	19.08	18.35	18.98	72251	18.98	down	down	correct
MRCC.US	Monroe Capital Corporation	20260309	4.162	4.23	4.04	4.19	124595	4.19	up	up	correct
MRCY.US	Mercury Systems Inc	20260309	86.48	89.58	84.95	89.36	418597	89.36	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260309	0.3728	0.4055	0.3728	0.3916	885314	0.3916	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260309	1.35	1.515	1.35	1.47	219026	1.47	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260309	1.25	1.3	1.25	1.3	18027	1.3	up	up	correct
MRNA.US	Moderna Inc	20260309	53.3	56.62	51.91	55.74	13833890	55.74	up	up	correct
MRTN.US	Marten Transport Ltd	20260309	12.35	12.58	11.95	12.52	658183	12.52	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260309	3.5	3.835	3.485	3.63	3031014	3.63	up	down	incorrect
MRVL.US	Marvell Technology Inc	20260309	87.925	92.925	84.2	92.65	38873539	92.65	up	down	incorrect
MS.US	PO	20260309	17.71	17.89	17.68	17.85	21	17.85	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20260309	19.64	20.975	19.64	20.77	134534	20.77	up	up	correct
MSEX.US	Middlesex Water Company	20260309	53.58	54.5	52.69	54.04	81947	54.04	up	up	correct
MSFT.US	Microsoft Corporation	20260309	404.915	410.21	403.5	409.41	30131850	409.41	up	up	correct
MSGM.US	Motorsport Games Inc	20260309	4.69	4.991	4.45	4.84	146400	4.84	up	down	incorrect
MSTR.US	MicroStrategy Incorporated	20260309	136	140.19	135.3	138.95	20433000	138.95	up	up	correct
MTC.US	Mmtec Inc	20260309	4.57	4.83	4.44	4.805	35700	4.805	up	down	incorrect
MTCH.US	Match Group Inc	20260309	30.42	31.155	29.85	31.11	5317665	31.11	up	up	correct
MTEX.US	Mannatech Incorporated	20260309	6.16	6.5	6.16	6.5	2945	6.5	up	up	correct
MTLS.US	Materialise NV	20260309	5.24	5.25	5.07	5.22	132443	5.22	down	down	correct
MTRX.US	Matrix Service Company	20260309	10.75	11.16	10.46	11.05	219894	11.05	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260309	201.17	222.61	197.63	218.73	2275756	218.73	up	down	incorrect
MU.US	Micron Technology Inc	20260309	363.96	390	357.67	389.32	35547219	389.32	up	up	correct
MVBF.US	MVB Financial Corp	20260309	24.95	25.615	24.65	25.48	42680	25.48	up	up	correct
MVIS.US	MicroVision Inc	20260309	0.5632	0.5683	0.5148	0.5435	11938050	0.5435	down	up	incorrect
MVST.US	Microvast Holdings Inc	20260309	2.02	2.13	2	2.1	3825139	2.1	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260309	0.042	0.042	0.038	0.038	4444	0.038	down	down	correct
MXCT.US	MaxCyte Inc.	20260309	0.7802	0.7933	0.7403	0.77	653548	0.77	down	down	correct
MYFW.US	First Western Financial Inc	20260309	23.81	24.035	23.19	23.62	21599	23.62	down	down	correct
MYGN.US	Myriad Genetics Inc	20260309	5	5.23	4.755	4.81	3328565	4.81	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20260309	0.83	0.8704	0.7943	0.8101	132360	0.8101	down	down	correct
MYPS.US	Playstudios Inc	20260309	0.4935	0.51	0.4712	0.4893	201598	0.4893	down	down	correct
MYPSW.US	MYPSW	20260309	0.006	0.006	0.004	0.005	17600	0.005	down	down	correct
MYRG.US	MYR Group Inc	20260309	256.29	267.99	251.6275	267.31	351582	267.31	up	up	correct
MYSZ.US	My Size Inc	20260309	0.605	0.67	0.554	0.643	107600	0.643	up	up	correct
NAII.US	Natural Alternatives International Inc	20260309	2.72	2.8178	2.65	2.81	25623	2.81	up	up	correct
NATH.US	Nathan's Famous Inc	20260309	100.2	100.83	100	100.57	41301	100.57	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20260309	24.44	25.34	23.57	25.13	196550	25.13	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260309	2.45	2.5569	2.38	2.51	248594	2.51	up	up	correct
NAVI.US	Navient Corporation	20260309	8.15	8.265	7.945	8.25	1327894	8.25	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260309	128.43	130.13	126.88	129.93	855662	129.93	up	up	correct
NBN.US	Northeast Bank	20260309	104.41	108.9	103.8	106.88	172487	106.88	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260309	14.99	14.99	14.99	14.99	90	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260309	12.99	12.99	12.99	12.99	38	12.99
NBTB.US	NBT Bancorp Inc	20260309	40.84	41.64	39.96	41.41	205204	41.41	up	down	incorrect
NBTX.US	Nanobiotix S.A	20260309	36.67	41.8899	36.67	40.13	101804	40.13	up	up	correct
NCMI.US	National CineMedia Inc	20260309	3.46	3.55	3.4	3.53	441837	3.53	up	up	correct
NCNA.US	NuCana plc	20260309	2.16	2.189	1.9	1.95	69200	1.95	down	down	correct
NCNO.US	nCino Inc	20260309	16.52	16.54	15.9	16.27	1662960	16.27	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260309	50.65	58.921	50.65	54.55	108080	54.55	up	up	correct
NCTY.US	The9 Limited	20260309	5.74	6.5	5.74	6.35	30300	6.35	up	up	correct
NDAQ.US	Nasdaq Inc	20260309	86.98	88.8	85.61	88.05	4703432	88.05	up	up	correct
NDLS.US	Noodles & Company	20260309	5.89	6.09	5.7	6	26899	6	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260309	3.42	3.57	3.2	3.42	22200	3.42
NDSN.US	Nordson Corporation	20260309	268.25	272.85	264.74	271.49	577303	271.49	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260309	23.02	23.46	22.5	23.31	44500	23.31	up	up	correct
NEGG.US	Newegg Commerce Inc	20260309	41.4	42.97	41	42.45	31900	42.45	up	up	correct
NEO.US	NeoGenomics Inc	20260309	8.88	9	8.6	8.92	1868600	8.92	up	up	correct
NEOG.US	Neogen Corporation	20260309	9.46	9.73	9.145	9.7	3170354	9.7	up	up	correct
NEON.US	Neonode Inc	20260309	1.66	1.66	1.62	1.66	106100	1.66
NEPH.US	Nephros Inc	20260309	3.86	4.03	3.86	4.01	34426	4.01	up	up	correct
NERV.US	Minerva Neurosciences Inc	20260309	6.02	8.15	6	8	588635	8	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260309	20.75	21.145	19.9	20.74	2762591	20.74	down	down	correct
NEWT.US	Newtek Business Services Corp	20260309	11.84	12.138	11.48	12.11	199327	12.11	up	down	incorrect
NEXI.US	NexImmune Inc	20260309	0.0002	0.0002	0.0002	0.0002	0	0.0002
NEXT.US	NextDecade Corporation	20260309	5.64	5.8899	5.4312	5.56	3557395	5.56	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260309	13.27	13.3	13.03	13.17	542750	13.17	down	up	incorrect
NFE.US	New Fortress Energy Inc	20260309	1.15	1.29	1.11	1.14	22436990	1.14	down	up	incorrect
NFLX.US	Netflix Inc	20260309	97.7	98.94	96.58	98.32	48589008	98.32	up	up	correct
NHTC.US	Natural Health Trends Corp	20260309	3.19	3.19	3.05	3.14	17200	3.14	down	down	correct
NICE.US	NICE Ltd	20260309	125.02	127.25	123.17	125.63	602122	125.63	up	down	incorrect
NICHX.US	NICHX	20260309	26.54	26.54	26.54	26.54	0	26.54
NIU.US	Niu Technologies	20260309	3.72	3.89	3.66	3.85	443909	3.85	up	up	correct
NKSH.US	National Bankshares Inc	20260309	36.5	37.63	34.32	37.19	23377	37.19	up	up	correct
NKTR.US	Nektar Therapeutics	20260309	68.75	69.49	62.5	69.15	1435591	69.15	up	up	correct
NKTX.US	Nkarta Inc	20260309	2.43	2.685	2.43	2.58	667756	2.58	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260309	7.85	8.005	7.84	7.97	2015378	7.97	up	up	correct
NMIH.US	NMI Holdings Inc	20260309	37.71	38.72	37.58	38.55	491232	38.55	up	up	correct
NMRD.US	Nemaura Medical Inc	20260309	0	0	0	0	0	0
NMRK.US	Newmark Group Inc	20260309	13.94	14.57	13.7101	14.49	1871410	14.4586	up	down	incorrect
NMTC.US	NeuroOne Medical Technologies Corporation	20260309	0.82	0.8461	0.75	0.7885	362189	0.7885	down	up	incorrect
NNAVW.US	NextNav Inc. Warrant	20260309	6.5	7.05	6.5	7.05	10040	7.05	up	up	correct
NNBR.US	NN Inc	20260309	1.34	1.39	1.265	1.28	418002	1.28	down	down	correct
NNDM.US	Nano Dimension Ltd	20260309	1.77	1.86	1.74	1.84	2145466	1.84	up	up	correct
NNOX.US	Nano	20260309	2.66	2.72	2.57	2.71	867365	2.71	up	up	correct
NODK.US	NI Holdings Inc	20260309	12.89	12.9877	12.53	12.915	12220	12.915	up	up	correct
NOTV.US	Inotiv Inc	20260309	0.375	0.4629	0.369	0.433	1432121	0.433	up	up	correct
NOVT.US	Novanta Inc	20260309	128.69	128.81	121.505	127.26	471928	127.26	down	down	correct
NPCE.US	NeuroPace Inc	20260309	13.75	14.15	13.53	14.05	194287	14.05	up	up	correct
NRC.US	National Research Corporation	20260309	14.75	15.92	14.605	14.97	264963	14.97	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260309	10.89	10.97	10.51	10.81	1082232	10.81	down	up	incorrect
NRIM.US	Northrim BanCorp Inc	20260309	22.54	22.685	22.02	22.56	300296	22.56	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20260309	14.81	15.73	14.74	15.5	715997	15.5	up	down	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260309	13.04	13.04	13.04	13.04	0	13.04
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260309	13.26	13.26	13.26	13.26	0	13.26
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20260309	13.26	13.26	13.26	13.26	0	13.26
NRXP.US	NRx Pharmaceuticals Inc	20260309	1.64	1.755	1.62	1.73	743662	1.73	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260309	0.0201	0.0201	0.02	0.02	21058	0.02	down	down	correct
NSIT.US	Insight Enterprises Inc	20260309	83.48	84.775	81	83.68	395323	83.68	up	up	correct
NSPR.US	InspireMD Inc	20260309	1.65	1.665	1.63	1.65	44279	1.65
NSSC.US	Napco Security Technologies Inc	20260309	42.06	43.26	40.97	43.05	1199500	42.8982	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260309	9.24	9.24	9.24	9.24	200	9.24
NTAP.US	NetApp Inc	20260309	99.11	100.73	97.68	100.61	1862316	100.61	up	up	correct
NTCT.US	NetScout Systems Inc	20260309	29.43	30.47	29.115	30.43	532932	30.43	up	up	correct
NTES.US	NetEase Inc	20260309	116.87	117.72	116.19	117.69	970024	117.69	up	up	correct
NTGR.US	NETGEAR Inc	20260309	19.92	20.78	19.71	20.69	438968	20.69	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260309	8.56	8.89	8.56	8.76	5010	8.76	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260309	13.25	14.145	13.07	13.89	4025671	13.89	up	up	correct
NTNX.US	Nutanix Inc	20260309	39.83	40.36	38.58	39.73	4532419	39.73	down	down	correct
NTRA.US	Natera Inc	20260309	194.19	205.62	194.19	205.22	1422703	205.22	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260309	4.27	4.33	4.14	4.25	3027	4.25	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20260309	1.3	1.3	1.3	1.3	0	1.3
NTRS.US	Northern Trust Corporation	20260309	135.95	139.02	132.77	138.41	1078385	138.41	up	up	correct
NTRSO.US	Northern Trust Corporation	20260309	19.66	19.66	19.55	19.62	37200	19.324	down	down	correct
NTWK.US	NetSol Technologies Inc	20260309	3.77	3.77	3.6502	3.7	50254	3.7	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260309	99.23	102.98	98.24	102.32	484529	102.32	up	up	correct
NUWE.US	Nuwellis Inc	20260309	1.39	1.42	1.2	1.29	194900	1.29	down	up	incorrect
NVAX.US	Novavax Inc	20260309	9.79	10.72	9.79	10.55	5568027	10.55	up	down	incorrect
NVCR.US	NovoCure Limited	20260309	12.6	13.12	12.45	12.91	1345370	12.91	up	down	incorrect
NVDA.US	NVIDIA Corporation	20260309	176.83	182.91	175.56	182.65	177213594	182.6401	up	up	correct
NVEC.US	NVE Corporation	20260309	65.66	68.8	65.01	67.7	38200	67.7	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20260309	405.4	434.28	401	433.06	403551	433.06	up	up	correct
NVNO.US	enVVeno Medical Corp	20260309	11.44	11.9799	10.21	11.83	10687	11.83	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260309	0.0031	0.0031	0.0031	0.0031	320	0.0031
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260309	8.04	8.45	7.72	8.38	15154553	8.38	up	up	correct
NVVE.US	Nuvve Holding Corp	20260309	0.989	0.989	0.7202	0.875	12074890	0.875	down	down	correct
NVVEW.US	Nuvve Holding Corp	20260309	0.0081	0.034	0.0059	0.0089	2054213	0.0089	up	up	correct
NWBI.US	Northwest Bancshares Inc	20260309	12.08	12.41	11.76	12.31	2085693	12.31	up	up	correct
NWE.US	NorthWestern Corporation	20260309	69.11	69.565	67.855	69.3	403411	68.6096	up	up	correct
NWFL.US	Norwood Financial Corp	20260309	29.12	29.3	28.03	28.95	34010	28.95	down	up	incorrect
NWL.US	Newell Brands Inc	20260309	4.16	4.29	3.985	4.27	6133547	4.27	up	down	incorrect
NWPX.US	Northwest Pipe Company	20260309	74.3	74.82	71.855	74.64	143290	74.64	up	up	correct
NWS.US	News Corporation	20260309	27.1	27.79	26.91	27.71	1230134	27.6082	up	up	correct
NWSA.US	News Corporation	20260309	24.35	24.6	23.97	24.54	3224000	24.4379	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260309	200.15	206.25	193.02	205.25	3696843	205.25	up	up	correct
NXST.US	Nexstar Media Group Inc	20260309	244.32	247.96	237.12	246.7	305112	246.7	up	up	correct
NXTC.US	NextCure Inc	20260309	12.33	13.1	12.29	12.51	13445	12.51	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260309	0.0002	0.0002	0.0002	0.0002	335	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260309	3.66	3.66	3.41	3.49	44095	3.49	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260309	30.99	31.77	30	31.435	26362	31.435	up	up	correct
OCC.US	Optical Cable Corporation	20260309	6.01	6.26	5.65	6.11	127400	6.11	up	up	correct
OCCI.US	OFS Credit Company Inc	20260309	2.85	2.87	2.79	2.81	292200	2.81	down	down	correct
OCCIO.US	OFS Credit Company Inc	20260309	25	25.04	24.96	25.04	4500	25.04	up	down	incorrect
OCFC.US	OceanFirst Financial Corp	20260309	17.67	18.045	17.3	17.92	686040	17.92	up	down	incorrect
OCG.US	Oriental Culture Holding LTD	20260309	0.6697	0.6737	0.6332	0.646	110541	0.646	down	up	incorrect
OCGN.US	Ocugen Inc	20260309	1.55	1.68	1.54	1.66	5437600	1.66	up	down	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20260309	11.34	11.48	11.23	11.42	1213140	11.42	up	down	incorrect
OCUL.US	Ocular Therapeutix Inc	20260309	10.18	10.25	9.765	9.94	5819423	9.94	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260309	190.77	197.69	184.69	197.22	2558607	197.22	up	up	correct
OESX.US	Orion Energy Systems Inc	20260309	10.5	10.58	9.62	10.2	68695	10.2	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260309	15.71	15.71	15.71	15.71	1	15.71
OFIX.US	Orthofix Medical Inc	20260309	12.3	12.55	12.05	12.46	306099	12.46	up	up	correct
OFLX.US	Omega Flex Inc	20260309	29.26	31.165	27.03	29.37	175483	29.37	up	down	incorrect
OFS.US	OFS Capital Corporation	20260309	3.9	3.9599	3.83	3.86	90049	3.86	down	up	incorrect
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260309	23.65	23.65	23.65	23.65	0	23.65
OGI.US	OrganiGram Holdings Inc	20260309	1.46	1.46	1.41	1.44	540738	1.44	down	up	incorrect
OKTA.US	Okta Inc	20260309	79.99	81.005	78.1	79.71	2827653	79.71	down	down	correct
OLB.US	The OLB Group Inc	20260309	0.6287	0.6287	0.582	0.582	350863	0.582	down	down	correct
OLED.US	Universal Display Corporation	20260309	95.37	98.75	93.5	98.63	939312	98.63	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260309	107.66	107.66	103.125	106.28	1215921	106.28	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260309	13.54	18.62	12.99	16	13980094	16	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260309	1.26	1.315	1.225	1.28	2952619	1.28	up	up	correct
OM.US	Outset Medical Inc	20260309	3.1	3.27	3	3.22	458600	3.22	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260309	109.2	110.99	105.05	110.8	118927	110.8	up	up	correct
OMCL.US	Omnicell Inc	20260309	40.07	40.71	38.88	39.83	437728	39.83	down	down	correct
OMER.US	Omeros Corporation	20260309	11.36	11.64	11.155	11.29	1019253	11.29	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20260309	1.48	1.55	1.43	1.54	458284	1.54	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260309	0.14	0.14	0.105	0.105	55135	0.105	down	down	correct
ON.US	ON Semiconductor Corporation	20260309	55.97	59.32	54.99	59.23	9905558	59.23	up	down	incorrect
ONB.US	Old National Bancorp	20260309	22.01	22.54	21.41	22.39	3469309	22.39	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20260309	1.042	1.09	1.02	1.06	1720541	1.06	up	up	correct
ONDS.US	Ondas Holdings Inc	20260309	10.03	10.03	9.2	9.72	91130900	9.72	down	down	correct
ONEW.US	OneWater Marine Inc	20260309	9.57	9.61	8.901	9.6	211585	9.6	up	up	correct
OPBK.US	OP Bancorp	20260309	12.91	13.07	12.5401	13.07	45136	13.07	up	up	correct
OPCH.US	Option Care Health Inc	20260309	29.58	29.77	28.7	29.67	1582501	29.67	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260309	4.845	5.15	4.73	5.08	51303025	5.08	up	up	correct
OPGN.US	OpGen Inc	20260309	24.75	24.75	24.75	24.75	1999	24.75
OPHC.US	OptimumBank Holdings Inc	20260309	5.01	5.09	4.93	4.98	9700	4.98	down	down	correct
OPK.US	OPKO Health Inc	20260309	1.15	1.22	1.15	1.21	2051995	1.21	up	up	correct
OPRA.US	Opera Limited	20260309	15	15.395	14.69	15.07	713981	15.07	up	up	correct
OPRT.US	Oportun Financial Corporation	20260309	5.05	5.135	4.77	5.12	629298	5.12	up	up	correct
OPRX.US	OptimizeRx Corporation	20260309	6.6	6.93	6.53	6.84	526700	6.84	up	up	correct
ORGN.US	Origin Materials Inc	20260309	0.159	0.16	0.1414	0.1463	1881135	0.1463	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20260309	0.0051	0.0051	0.0051	0.0051	3000	0.0051
ORGO.US	Organogenesis Holdings Inc	20260309	2.79	2.79	2.61	2.76	725108	2.76	down	down	correct
ORGS.US	Orgenesis Inc	20260309	0.56	0.56	0.56	0.56	100	0.56
ORIC.US	ORIC Pharmaceuticals Inc	20260309	11.812	12.945	10.98	11.65	4072708	11.65	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260309	94.74	95.47	93.44	94.61	5922921	94.61	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260309	3.24	3.28	3.152	3.26	115138	3.26	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260309	34.7	35.14	33.83	35.02	217248	35.02	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260309	19.2	19.76	18.91	19.62	706969	19.62	up	up	correct
OSIS.US	OSI Systems Inc	20260309	260.62	282.81	256.55	282.16	444380	282.16	up	up	correct
OSPN.US	OneSpan Inc	20260309	10.71	10.92	10.5	10.86	597450	10.7279	up	up	correct
OSS.US	One Stop Systems Inc	20260309	8.04	8.9	8	8.9	1268460	8.9	up	up	correct
OSUR.US	OraSure Technologies Inc	20260309	3.15	3.23	3.095	3.2	435500	3.2	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260309	20.33	20.5	19.42	20.39	1024660	20.3415	up	up	correct
OTEX.US	Open Text Corporation	20260309	25.12	25.71	24.85	25.61	2434850	25.61	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260309	0.41	0.4488	0.4064	0.4476	1674222	0.4476	up	up	correct
OTLY.US	Oatly Group AB	20260309	10.64	10.89	10.5127	10.85	88247	10.85	up	up	correct
OTTR.US	Otter Tail Corporation	20260309	89.42	89.42	86.95	87.93	254784	87.93	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260309	42.16	42.48	41.7	42.31	8135	42.31	up	up	correct
OVID.US	Ovid Therapeutics Inc	20260309	1.89	2.28	1.8223	2.14	7516623	2.14	up	up	correct
OVLY.US	Oak Valley Bancorp	20260309	32.51	32.585	31.37	32.51	21854	32.51
OWSCX.US	OWSCX	20260309	19.38	19.38	19.38	19.38	0	19.38
OXBR.US	Oxbridge Re Holdings Limited	20260309	0.9809	1.0025	0.913	0.913	7540	0.913	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260309	0.1191	0.1191	0.1191	0.1191	3901	0.1191
OXLC.US	Oxford Lane Capital Corp	20260309	8.39	8.56	8.34	8.44	1516600	8.44	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260309	23.88	23.905	23.802	23.85	7600	23.4385	down	up	incorrect
OXLCP.US	Oxford Lane Capital Corp	20260309	24.61	24.86	24.55	24.86	28459	24.86	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20260309	1.82	1.83	1.78	1.79	2218263	1.79	down	up	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260309	24.1	24.1	24.1	24.1	0	24.1
OZK.US	Bank OZK	20260309	44.23	45.35	43.08	44.76	1522858	44.76	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260309	16.55	16.5999	16.37	16.46	31856	16.46	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260309	22.25	22.29	21.59	21.66	7601624	21.66	down	down	correct
PAAS.US	Pan American Silver Corp	20260309	58.48	60.665	56.47	60.56	7738374	60.56	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20260309	1.35	1.39	1.32	1.39	6349474	1.39	up	down	incorrect
PAGP.US	Plains GP Holdings L.P	20260309	23.96	23.99	23.535	23.59	2460516	23.59	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260309	47	48.9	45.23	48.78	334333	48.78	up	up	correct
PALI.US	Palisade Bio Inc	20260309	1.64	1.74	1.63	1.74	2673784	1.74	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260309	8.23	8.34	7.94	8.24	690967	8.24	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260309	164.08	167.76	163.49	165.1	9194273	165.1	up	up	correct
PASG.US	Passage Bio Inc	20260309	8.185	9	7.92	8.79	26347	8.79	up	up	correct
PATK.US	Patrick Industries Inc	20260309	113.94	116.68	111.18	116.21	338320	116.21	up	up	correct
PAVM.US	PAVmed Inc	20260309	10.4	10.63	10.075	10.61	12145	10.61	up	up	correct
PAX.US	Patria Investments Limited	20260309	11.75	11.84	11.4	11.81	1220155	11.81	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260309	4.53	4.76	4.405	4.71	4962968	4.71	up	up	correct
PAYS.US	PaySign Inc	20260309	3.73	3.73	3.61	3.68	288464	3.68	down	down	correct
PAYX.US	Paychex Inc	20260309	99.52	99.79	97.095	98.3	4489981	98.3	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260309	14.19	14.19	13.66	13.95	15262	13.95	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260309	13.41	13.77	13.41	13.6	6885	13.6	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260309	0.0131	0.0131	0.0131	0.0131	1012	0.0131
PBYI.US	Puma Biotechnology Inc	20260309	5.98	6.24	5.86	6.22	377222	6.22	up	up	correct
PCAR.US	PACCAR Inc	20260309	118.79	121.17	116.55	120.67	3473602	120.67	up	up	correct
PCB.US	PCB Bancorp	20260309	21.72	22.8	21.23	21.69	14800	21.69	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260309	21.75	22.275	21.5	22.24	587679	22.24	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260309	2.65	2.81	2.52	2.8	6200	2.8	up	up	correct
PCT.US	PureCycle Technologies Inc	20260309	5.9	5.95	5.6245	5.88	4180536	5.88	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260309	8.59	8.59	8.59	8.59	0	8.59
PCTTW.US	PureCycle Technologies Inc	20260309	0.45	0.45	0.45	0.45	42522	0.45
PCTY.US	Paylocity Holding Corporation	20260309	120.72	120.72	115.68	117.95	661493	117.95	down	up	incorrect
PCVX.US	Vaxcyte Inc	20260309	58	60.45	57.44	59.32	1035267	59.32	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20260309	10.11	10.33	9.9	10.27	52149	10.27	up	up	correct
PDD.US	Pinduoduo Inc	20260309	101.01	103.01	99.68	102.64	6374581	102.64	up	up	correct
PDEX.US	Pro	20260309	45.01	45.895	43.91	44.9	16894	44.9	down	down	correct
PDFS.US	PDF Solutions Inc	20260309	30.3	32.79	30.09	32.55	298746	32.55	up	up	correct
PDLB.US	PDL Community Bancorp	20260309	16.13	16.48	15.86	16.28	111761	16.28	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260309	0.645	0.6914	0.6398	0.6851	266781	0.6851	up	up	correct
PDSKX.US	PDSKX	20260309	28.09	28.09	28.09	28.09	0	28.09
PDSRX.US	PDSRX	20260309	27.85	27.85	27.85	27.85	0	27.85
PDSYX.US	PDSYX	20260309	28.5	28.5	28.5	28.5	0	28.5
PEB.US	PH	20260309	17.99	17.99	17.65	17.82	6208	17.82	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260309	36.78	37.98	36.355	37.61	17039	37.61	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260309	31.41	31.995	30.79	31.86	228745	31.86	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260309	38.42	38.795	37.77	38.61	916288	38.61	up	up	correct
PEGA.US	Pegasystems Inc	20260309	46.63	47	45.09	46.19	2350212	46.19	down	up	incorrect
PENN.US	Penn National Gaming Inc	20260309	14.18	14.895	13.68	14.7	4475757	14.7	up	down	incorrect
PEP.US	PepsiCo Inc	20260309	159.17	162.43	158.095	161.53	6415969	161.53	up	up	correct
PERI.US	Perion Network Ltd	20260309	8.87	8.89	8.62	8.72	961372	8.72	down	down	correct
PESI.US	Perma	20260309	13.06	13.22	12.71	13.15	126151	13.15	up	up	correct
PETS.US	PetMed Express Inc	20260309	2.53	2.63	2.53	2.59	109420	2.59	up	up	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260309	0.73	0.792	0.6873	0.792	16865	0.792	up	up	correct
PETZ.US	TDH Holdings Inc	20260309	1.13	1.13	1.12	1.12	1782	1.12	down	down	correct
PFALX.US	PFALX	20260309	6.93	6.93	6.93	6.93	0	6.93
PFBC.US	Preferred Bank	20260309	87.7	89.03	85.745	88.49	108708	88.49	up	up	correct
PFFLX.US	PFFLX	20260309	6.93	6.93	6.93	6.93	0	6.93
PFG.US	Principal Financial Group Inc	20260309	90.96	91.21	87.96	90.61	2288800	89.8022	down	down	correct
PFIS.US	Peoples Financial Services Corp	20260309	51.67	52.65	50.49	52.44	31694	52.44	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260309	6.93	6.93	6.93	6.93	0	6.93
PFLT.US	PennantPark Floating Rate Capital Ltd	20260309	8.02	8.12	7.92	8.08	1450624	8.08	up	up	correct
PFX.US	Phenixfin Corporation	20260309	40	40.6	40	40.6	1372	40.6	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260309	24.01	24.11	23.97	24.05	6201	24.05	up	up	correct
PGC.US	Peapack	20260309	33.39	34.16	32.75	33.88	193274	33.88	up	up	correct
PGEN.US	Precigen Inc	20260309	3.29	3.53	3.28	3.51	2560129	3.51	up	up	correct
PGNY.US	Progyny Inc	20260309	18.13	18.47	17.615	18.25	1518362	18.25	up	up	correct
PHAR.US	Pharming Group NV	20260309	15.44	16.1353	15.38	15.99	9756	15.99	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260309	10.5	11.205	10.33	11.11	681475	11.11	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260309	1.15	1.25	1.14	1.21	390743	1.21	up	down	incorrect
PHUN.US	Phunware Inc	20260309	1.67	1.73	1.61	1.73	126182	1.73	up	up	correct
PHVS.US	Pharvaris N.V	20260309	26.12	26.705	25.8	26.51	183853	26.51	up	up	correct
PI.US	Impinj Inc	20260309	91.66	99.13	87.36	98.81	1596707	98.81	up	up	correct
PIIVX.US	PIIVX	20260309	49.88	49.88	49.88	49.88	0	49.88
PINC.US	Premier Inc	20260309	20.645	20.65	20.645	20.65	700	20.65	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20260309	27	27.335	26.405	27.215	69238	27.215	up	up	correct
PKOH.US	Park	20260309	25.23	25.23	23.3201	25.04	30570	25.04	down	down	correct
PLAB.US	Photronics Inc	20260309	32.26	34.38	31.8	34.21	684635	34.21	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260309	13.35	13.965	12.8	13.76	1789462	13.76	up	up	correct
PLBC.US	Plumas Bancorp	20260309	49.12	50.43	48.37	49.84	57000	49.84	up	up	correct
PLBY.US	PLBY Group Inc	20260309	1.67	1.765	1.645	1.75	553101	1.75	up	up	correct
PLCE.US	The Children's Place Inc	20260309	3.73	3.85	3.6	3.82	402307	3.82	up	up	correct
PLMR.US	Palomar Holdings Inc	20260309	126.39	126.4	120.28	122.81	151690	122.81	down	down	correct
PLPC.US	Preformed Line Products Company	20260309	229.22	246.1599	222.99	243.27	164703	243.27	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260309	1.3	1.345	1.29	1.32	356884	1.32	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20260309	18.16	18.53	17.7	18.255	144977	18.255	up	down	incorrect
PLTK.US	Playtika Holding Corp	20260309	2.74	2.925	2.71	2.92	3192814	2.92	up	down	incorrect
PLUG.US	Plug Power Inc	20260309	2.07	2.21	2.01	2.18	74750250	2.18	up	down	incorrect
PLUS.US	ePlus inc	20260309	76.58	78.045	74.55	77.77	138241	77.77	up	up	correct
PLXS.US	Plexus Corp	20260309	181.63	193.81	180	191.58	368655	191.58	up	down	incorrect
PMAAX.US	PMAAX	20260309	10.18	10.18	10.18	10.18	0	10.18
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260309	0.7745	0.785	0.6939	0.7001	123430	0.7001	down	down	correct
PMFLX.US	PMFLX	20260309	10.18	10.18	10.18	10.18	0	10.18
PMT.US	PC	20260309	18.6699	18.67	18.52	18.55	7	18.55	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260309	15.13	15.63	14.15	15.485	171514	15.485	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260309	1.65	1.69	1.55	1.63	892828	1.63	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260309	1.26	1.39	1.25	1.34	315600	1.34	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20260309	87.17	88.22	84.15	87.29	1907255	87.29	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260309	4.8	4.86	4.64	4.82	1327873	4.82	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260309	209.98	212.99	199.42	201.685	22369	201.685	down	down	correct
PNTG.US	The Pennant Group Inc	20260309	33.58	34.77	32.985	34.44	302497	34.44	up	up	correct
PODD.US	Insulet Corporation	20260309	234.77	241.13	234.66	240.38	928165	240.38	up	up	correct
POLA.US	Polar Power Inc	20260309	1.42	1.67	1.38	1.56	1767831	1.56	up	up	correct
POOL.US	Pool Corporation	20260309	210.7	215.59	204.16	214.52	1012000	213.2484	up	up	correct
POW.US	Powered Brands	20260309	22.97	24.3	22.85	24.1	18061	24.1	up	up	correct
POWI.US	Power Integrations Inc	20260309	45.09	47.55	44.76	47.15	810358	47.15	up	up	correct
POWL.US	Powell Industries Inc	20260309	472.69	522.21	472.51	520.09	271543	520.09	up	up	correct
POWW.US	AMMO Inc	20260309	2	2.08	1.97	2.08	494699	2.08	up	up	correct
POWWP.US	AMMO Inc	20260309	24.395	24.45	24.35	24.45	2400	24.45	up	up	correct
PPBT.US	Purple Biotech Ltd	20260309	4.54	4.56	4.1	4.54	14542	4.54
PPC.US	Pilgrim's Pride Corporation	20260309	40.59	40.63	38.83	39.73	1257390	39.73	down	down	correct
PPIH.US	Perma	20260309	27.69	29.51	27.315	29.5	90790	29.5	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20260309	3.2	3.44	3.18	3.42	80609	3.42	up	down	incorrect
PPTA.US	Midas Gold Corp.	20260309	30.88	33.02	30.03	32.81	1321400	32.81	up	up	correct
PRAA.US	PRA Group Inc	20260309	18	18.6	17.83	18.31	707478	18.31	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260309	313.03	327.54	291.17	309.01	478894	309.01	down	down	correct
PRCH.US	Porch Group Inc	20260309	7.56	7.895	7.3827	7.76	1011790	7.76	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260309	23.81	25.44	23.31	25.26	2212601	25.26	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260309	33.945	34.71	32.9	34.62	692827	34.62	up	down	incorrect
PRFX.US	PainReform Ltd	20260309	2.54	2.64	2.5006	2.62	31100	2.62	up	down	incorrect
PRGS.US	Progress Software Corporation	20260309	38.9	39.36	37.73	38.85	516401	38.85	down	down	correct
PRIM.US	Primoris Services Corporation	20260309	130.38	137.76	128.45	137.74	789135	137.74	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260309	48.94	48.94	48.94	48.94	0	48.94
PRLD.US	Prelude Therapeutics Incorporated	20260309	3.19	3.47	3.06	3.09	285442	3.09	down	down	correct
PRLVX.US	PRLVX	20260309	47.98	47.98	47.98	47.98	0	47.98
PROF.US	Profound Medical Corp	20260309	5.41	5.7	4.8	5.23	827949	5.23	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260309	16	16.15	15.88	16.03	4839	16.03	up	up	correct
PRPH.US	ProPhase Labs Inc	20260309	0.15	0.15	0.13	0.1364	82635	0.1364	down	down	correct
PRPL.US	Purple Innovation Inc	20260309	0.6912	0.714	0.68	0.7113	287109	0.7113	up	down	incorrect
PRPO.US	Precipio Inc	20260309	26.6	26.6	24.715	25.65	64783	25.65	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20260309	1.77	1.955	1.7593	1.89	649326	1.89	up	up	correct
PRTA.US	Prothena Corporation plc	20260309	9.27	9.95	9.22	9.81	626457	9.81	up	down	incorrect
PRTC.US	PureTech Health plc	20260309	16.4	16.88	16.4	16.4	8725	16.4
PRTH.US	Priority Technology Holdings Inc	20260309	5.54	5.54	5.3	5.38	505172	5.38	down	down	correct
PRTS.US	CarParts.com Inc	20260309	0.72	0.8097	0.72	0.8097	878556	0.8097	up	up	correct
PRVA.US	Privia Health Group Inc	20260309	22.9	23.435	22.1	23.3	1036580	23.3	up	up	correct
PSA.US	PQ	20260309	15.75	15.81	15.645	15.74	698	15.74	down	down	correct
PSEC.US	Prospect Capital Corporation	20260309	2.69	2.7	2.63	2.67	5406181	2.67	down	down	correct
PSHG.US	Performance Shipping Inc	20260309	2.3	2.43	2.28	2.35	328900	2.35	up	up	correct
PSMT.US	PriceSmart Inc	20260309	143.29	149.05	140.1081	148.84	243093	148.84	up	up	correct
PSNL.US	Personalis Inc	20260309	7.65	8.2	7.4738	8.16	1394754	8.16	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260309	17.51	17.51	17.51	17.51	0	17.51
PSTV.US	Plus Therapeutics Inc	20260309	0.2822	0.3015	0.281	0.2952	3681159	0.2952	up	up	correct
PT.US	Pintec Technology Holdings Limited	20260309	0.92	0.9335	0.9151	0.9151	4007	0.9151	down	down	correct
PTC.US	PTC Inc	20260309	161.35	164.16	160.11	163.42	1157370	163.42	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260309	63.19	69.17	63.14	68.4	2494745	68.4	up	up	correct
PTEN.US	Patterson	20260309	8.98	9.675	8.82	9.27	18032750	9.27	up	down	incorrect
PTGX.US	Protagonist Therapeutics Inc	20260309	91.14	97.535	91.14	96.66	727214	96.66	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20260309	0.4505	0.54	0.4211	0.4211	4570	0.4211	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260309	5.01	5.075	4.77	5.01	1451943	5.01
PTON.US	Peloton Interactive Inc	20260309	3.75	3.94	3.705	3.86	8267527	3.86	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260309	0.007	0.008	0.007	0.008	129800	0.008	up	up	correct
PUBM.US	PubMatic Inc	20260309	8.8	8.855	8.6	8.8	871347	8.8
PUCK.US	Goal Acquisitions Corp	20260309	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260309	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260309	2.03	2.12	2	2.05	46973	2.05	up	up	correct
PWP.US	Perella Weinberg Partners	20260309	16.78	17.06	15.74	16.74	1158355	16.74	down	down	correct
PXLW.US	Pixelworks Inc	20260309	5.98	6.12	5.93	5.98	17300	5.98
PXS.US	Pyxis Tankers Inc	20260309	3.96	4.255	3.96	4.08	139439	4.08	up	up	correct
PYPD.US	PolyPid Ltd	20260309	4.14	4.205	4.12	4.18	34654	4.18	up	up	correct
PYPL.US	PayPal Holdings Inc	20260309	46.05	46.5256	44.96	46.16	18908301	46.16	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260309	1.37	1.51	1.35	1.5	454069	1.5	up	up	correct
PZZA.US	Papa John's International Inc	20260309	30.7	32.81	29.5501	32.71	2029894	32.71	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260309	133.49	138.58	132.46	138.11	12304570	138.11	up	up	correct
QCRH.US	QCR Holdings Inc	20260309	82.5	84.285	80.11	83.35	232088	83.35	up	up	correct
QDEL.US	Quidel Corporation	20260309	20.06	20.24	19.24	19.86	1605301	19.86	down	down	correct
QFIN.US	360 DigiTech Inc	20260309	14.5	14.75	14.25	14.61	1313725	14.61	up	up	correct
QH.US	Quhuo Limited	20260309	0.099	0.102	0.091	0.099	2400000	0.099
QIPT.US	Quipt Home Medical Corp. Common Shares	20260309	3.64	3.65	3.64	3.64	284200	3.64
QLYS.US	Qualys Inc	20260309	97.32	98.2	94.89	96.36	699227	96.36	down	down	correct
QMCO.US	Quantum Corporation	20260309	4.99	5.44	4.95	5.38	356788	5.38	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260309	8.67	9.013	8.4	8.43	12400	8.43	down	down	correct
QNST.US	QuinStreet Inc	20260309	12.01	12.01	11.63	11.96	750442	11.96	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260309	27.58	27.79	27.3	27.61	194600	27.0036	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260309	1.55	1.6585	1.47	1.55	37886	1.55
QRVO.US	Qorvo Inc	20260309	76.55	78.28	74.92	78.04	1527713	78.04	up	up	correct
QSI.US	Quantum	20260309	0.875	0.9326	0.85	0.9259	4955006	0.9259	up	up	correct
QSIAW.US	Quantum	20260309	0.12	0.1674	0.11	0.1674	2380	0.1674	up	up	correct
QTRX.US	Quanterix Corporation	20260309	4.85	5.18	4.81	5.1	686060	5.1	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260309	7.4	7.77	7.2213	7.63	12019250	7.63	up	up	correct
QUIK.US	QuickLogic Corporation	20260309	8.31	8.642	8.0101	8.57	197327	8.57	up	up	correct
QURE.US	uniQure N.V	20260309	18.015	18.2	16.03	17.99	15400642	17.99	down	down	correct
RAIL.US	FreightCar America Inc	20260309	12.54	12.71	11.93	12.68	326956	12.68	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260309	2.76	2.84	2.68	2.81	6151	2.81	up	up	correct
RAND.US	Rand Capital Corporation	20260309	11.99	12.25	11.96	12.15	6664	11.8626	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260309	1.28	1.38	1.26	1.38	725967	1.38	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260309	21.4	22.81	21.37	22.61	2257195	22.61	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260309	2.71	2.7755	2.61	2.64	58071	2.64	down	down	correct
RBB.US	RBB Bancorp	20260309	21.06	21.235	20.39	21.08	84097	21.08	up	up	correct
RBBN.US	Ribbon Communications Inc	20260309	2.13	2.205	2.0804	2.19	682029	2.19	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260309	67.83	68.72	66.5	68.42	48700	68.42	up	up	correct
RBCN.US	Rubicon Technology Inc	20260309	3.24	3.24	3.24	3.24	180	3.24
RBKB.US	Rhinebeck Bancorp Inc	20260309	16.49	16.49	15.76	15.76	6869	15.76	down	down	correct
RCAT.US	Red Cat Holdings Inc	20260309	16.2	16.2	13.7	14.095	32807000	14.095	down	down	correct
RCEL.US	AVITA Medical Inc	20260309	4.68	5.05	4.64	4.96	166069	4.96	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260309	9.09	9.09	9.09	9.09	0	9.09
RCICX.US	Resource Credit Income Fund Class C	20260309	9.21	9.21	9.21	9.21	0	9.21
RCIIX.US	Resource Credit Income Fund Class I Shar	20260309	9.09	9.09	9.09	9.09	0	9.09
RCILX.US	RCILX	20260309	9.09	9.09	9.09	9.09	0	9.09
RCIWX.US	Resource Credit Income Fund Class W Shar	20260309	9.08	9.08	9.08	9.08	0	9.08
RCKT.US	Rocket Pharmaceuticals Inc	20260309	4.44	5.125	4.39	5.11	3899719	5.11	up	up	correct
RCKY.US	Rocky Brands Inc	20260309	42.91	44.17	42.39	43.55	97431	43.55	up	up	correct
RCMT.US	RCM Technologies Inc	20260309	19.58	20.02	18.835	19.6	77059	19.6	up	up	correct
RCON.US	Recon Technology Ltd	20260309	1.4	1.44	1.18	1.19	149150	1.19	down	down	correct
RDCM.US	RADCOM Ltd	20260309	11.06	11.37	10.67	10.92	69700	10.92	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260309	0.92	0.9499	0.9	0.9241	8415	0.9241	up	up	correct
RDI.US	Reading International Inc	20260309	1.04	1.05	0.9851	1.04	33688	1.04
RDIB.US	Reading International Inc	20260309	11.11	11.24	11.1	11.24	9104	11.24	up	up	correct
RDNT.US	RadNet Inc	20260309	59.5	63.44	58.7	62.33	1355707	62.33	up	up	correct
RDVT.US	Red Violet Inc	20260309	44.73	45.38	43.705	44.69	82257	44.69	down	down	correct
RDWR.US	Radware Ltd	20260309	24.51	25.025	24.2	24.85	152613	24.85	up	up	correct
REAL.US	The RealReal Inc	20260309	10.86	11	10.27	10.87	3161763	10.87	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260309	2.47	2.52	2.39	2.52	1931869	2.52	up	up	correct
REE.US	REE Automotive Ltd.	20260309	0.6101	0.6474	0.6001	0.6001	11619	0.6001	down	down	correct
REED.US	Reed's Inc	20260309	2.39	2.79	2.2	2.68	34300	2.68	up	up	correct
REFR.US	Research Frontiers Incorporated	20260309	0.96	0.9682	0.94	0.94	20837	0.94	down	down	correct
REG.US	Regency Centers Corporation	20260309	78.1	78.61	76.66	78.23	1292300	77.4743	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260309	759.86	783.7	754.91	781.6	697100	781.6	up	down	incorrect
REKR.US	Rekor Systems Inc	20260309	0.8853	0.9558	0.8554	0.9493	1954458	0.9493	up	down	incorrect
RELI.US	Reliance Global Group Inc	20260309	510	510	488	505	10800	505	down	up	incorrect
RELL.US	Richardson Electronics Ltd	20260309	10.94	11.44	10.6324	11.42	86021	11.42	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260309	16.605	16.93	16.19	16.92	2734746	16.92	up	up	correct
REPL.US	Replimune Group Inc	20260309	8.3	9.1	8.3	8.63	3043438	8.63	up	down	incorrect
RETO.US	ReTo Eco	20260309	0.8855	0.9006	0.8217	0.9006	38150	0.9006	up	down	incorrect
REYN.US	Reynolds Consumer Products Inc	20260309	22.45	22.6	21.87	22.15	1309964	22.15	down	down	correct
RFIL.US	RF Industries Ltd	20260309	10.11	10.58	9.75	10.48	172614	10.48	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260309	21.6	29.01	20	25.9	315900	25.9	up	up	correct
RGCO.US	RGC Resources Inc	20260309	22.3	22.74	22.2	22.74	8869	22.74	up	up	correct
RGEN.US	Repligen Corporation	20260309	118.06	128.14	118.06	127.89	1118757	127.89	up	up	correct
RGLD.US	Royal Gold Inc	20260309	271.39	282.485	264.1419	281.86	783857	281.86	up	down	incorrect
RGNX.US	REGENXBIO Inc	20260309	9.75	10.76	9.725	10.38	1931396	10.38	up	down	incorrect
RGP.US	Resources Connection Inc	20260309	3.56	3.66	3.46	3.63	374568	3.63	up	down	incorrect
RIBT.US	RiceBran Technologies	20260309	0.0001	0.0001	0.0001	0.0001	460	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260309	22.84	22.84	21.81	22.47	62200	22.47	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260309	28.29	29.26	27.72	28.07	561346	28.07	down	up	incorrect
RILY.US	B. Riley Financial Inc	20260309	7.25	7.45	7.06	7.38	517866	7.38	up	down	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260309	25.15	25.17	25.15	25.15	9379	25.15
RILYN.US	B. Riley Financial Inc	20260309	23.4034	23.51	23.3	23.49	11815	23.49	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20260309	10.16	10.71	10.15	10.34	7977	10.34	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260309	17.6	17.87	17.5	17.57	14234	17.57	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260309	16.17	16.55	15.91	16.29	32914	16.29	up	up	correct
RIOT.US	Riot Blockchain Inc	20260309	13.91	14.79	13.57	14.7	17254400	14.7	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260309	15.115	15.97	15.052	15.87	25666240	15.87	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260309	1.91	2.2293	1.8884	2.16	124889	2.16	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260309	69.39	72.125	67.82	71.48	18434199	71.48	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260309	9.73	10.47	9.6101	10.14	2455996	10.14	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20260309	6.41	7.41	5.8	7.17	43005379	7.17	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260309	10.8	11.29	10.67	10.765	181664	10.765	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260309	13.36	13.605	13.275	13.57	12068	13.57	up	up	correct
RMBS.US	Rambus Inc	20260309	85.69	89.02	82.36	88.52	2543917	88.52	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260309	2.41	2.48	2.33	2.42	21123	2.42	up	up	correct
RMNI.US	Rimini Street Inc	20260309	3.53	3.635	3.45	3.58	315555	3.58	up	up	correct
RMR.US	The RMR Group Inc	20260309	16.87	16.9216	15.97	16.31	198177	16.31	down	down	correct
RMTI.US	Rockwell Medical Inc	20260309	0.86	0.9313	0.8506	0.9026	310941	0.9026	up	down	incorrect
RNA.US	Avidity Biosciences Inc	20260309	14.59	15.01	14	14.79	829241	14.79	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260309	9.6699	9.8764	9.1	9.67	12184	9.67	up	down	incorrect
RNST.US	Renasant Corporation	20260309	36.15	36.78	35.01	36.61	1118461	36.61	up	up	correct
RNW.US	Renew Energy Global PLC	20260309	5.29	5.32	5.195	5.28	651198	5.28	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260309	0.0051	0.0062	0.0051	0.0062	17193	0.0062	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260309	0.78	0.8179	0.78	0.8002	155895	0.8002	up	up	correct
ROAD.US	Construction Partners Inc	20260309	115.36	124.25	114.06	123.47	705255	123.47	up	up	correct
ROCK.US	Gibraltar Industries Inc	20260309	39.29	39.62	37.79	39.18	397351	39.18	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260309	28.59	29.76	28.505	29.53	8811153	29.53	up	up	correct
ROKU.US	Roku Inc	20260309	97.8	100.25	94.875	100.17	3037468	100.17	up	up	correct
ROOT.US	Root Inc	20260309	46.62	47.5	44.02	45.21	481953	45.21	down	down	correct
ROST.US	Ross Stores Inc	20260309	209.975	212.28	204.245	212.15	3408661	211.7001	up	up	correct
RPAY.US	Repay Holdings Corporation	20260309	2.86	2.889	2.7839	2.81	1398101	2.81	down	up	incorrect
RPD.US	Rapid7 Inc	20260309	7	7	6.55	6.64	1956200	6.64	down	up	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260309	4.03	4.2	3.98	4.2	89928	4.2	up	down	incorrect
RPRX.US	Royalty Pharma plc	20260309	45.41	45.935	45.265	45.84	3899940	45.84	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20260309	85.15	87.06	83.07	86.99	51300	86.99	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20260309	4.07	4.1253	3.865	4	310074	4	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20260309	56.45	58.325	54.171	58.09	1192504	58.09	up	down	incorrect
RSSS.US	Research Solutions Inc	20260309	2.34	2.3778	2.33	2.35	43784	2.35	up	up	correct
RSVR.US	Reservoir Media Inc	20260309	9.88	10.0399	9.85	9.85	155303	9.85	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20260309	0.19	0.201	0.161	0.182	1300	0.182	down	down	correct
RUN.US	Sunrun Inc	20260309	11.155	11.45	10.78	11.33	11745960	11.33	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260309	64.93	65.25	62.75	65.1	426284	65.1	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260309	58.99	60.03	56.57	58.73	39534	58.73	down	down	correct
RVMD.US	Revolution Medicines Inc	20260309	98.93	99.9	97.63	99.79	1498022	99.79	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260309	3.43	3.52	2.86	2.88	492465	2.88	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260309	5.31	5.395	5.25	5.36	55709	5.36	up	down	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20260309	7.8	7.905	7.69	7.88	521769	7.55	up	down	incorrect
RXRX.US	Recursion Pharmaceuticals Inc	20260309	3.33	3.54	3.29	3.51	12799010	3.51	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260309	7.36	7.63	6.825	7.57	1280594	7.57	up	up	correct
RXT.US	Rackspace Technology Inc	20260309	2	2.1313	1.93	2	8482363	2
RYAAY.US	Ryanair Holdings plc	20260309	61.75	63.25	60.55	63.05	1611512	63.05	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260309	94.27	94.94	90.48	93	620183	93	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260309	24.92	24.945	24.86	24.91	10448	24.91	down	down	correct
RZLT.US	Rezolute Inc	20260309	3.06	3.29	3.02	3.26	1983583	3.26	up	up	correct
SABR.US	Sabre Corporation	20260309	1.54	1.645	1.49	1.63	10209110	1.63	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260309	3.71	3.95	3.71	3.84	175085	3.84	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260309	0.0318	0.0318	0.0318	0.0318	2881	0.0318
SAFT.US	Safety Insurance Group Inc	20260309	74.27	74.505	71.55	72.65	84241	72.65	down	down	correct
SAIA.US	Saia Inc	20260309	353.53	369.61	338.39	368.78	1010775	368.78	up	up	correct
SALM.US	Salem Media Group Inc	20260309	0.455	0.4895	0.4549	0.4609	8902	0.4609	up	up	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260309	14.86	15.05	14.3	14.86	20154	14.6441
SANA.US	Sana Biotechnology Inc	20260309	3.08	3.35	3.04	3.33	2909148	3.33	up	up	correct
SANM.US	Sanmina Corporation	20260309	119.39	125.45	118.412	125.22	663004	125.22	up	up	correct
SANW.US	S&W Seed Company	20260309	0.0201	0.0201	0.0201	0.0201	2030	0.0201
SATS.US	EchoStar Corporation	20260309	108.18	110.64	104.9	109.92	6330900	109.92	up	up	correct
SAVA.US	Cassava Sciences Inc	20260309	2.01	2.1351	2	2.12	24688	2.12	up	up	correct
SBAC.US	SBA Communications Corporation	20260309	196.46	196.66	192.67	195.93	1188200	194.6042	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260309	29.75	30.91	29.03	30.65	960100	30.4569	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260309	7.48	7.63	7.315	7.6	6643020	7.6	up	down	incorrect
SBFG.US	SB Financial Group Inc	20260309	20.11	20.55	19.95	20.37	13299	20.37	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20260309	15.18	15.2	14.19	14.84	832863	14.59	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20260309	23.09	23.9	22.96	23.72	2584400	23.72	up	up	correct
SBNY.US	Signature Bank	20260309	0.52	0.68	0.52	0.68	443	0.68	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260309	20.3	20.75	20.26	20.63	2515850	20.63	up	up	correct
SBSI.US	Southside Bancshares Inc	20260309	30.04	30.4	29.13	30.37	172418	30.37	up	up	correct
SBUX.US	Starbucks Corporation	20260309	98.25	100.38	96.82	99.77	9376752	99.77	up	up	correct
SCHL.US	Scholastic Corporation	20260309	34.47	35.195	33.675	34.94	321608	34.94	up	up	correct
SCKT.US	Socket Mobile Inc	20260309	1.05	1.07	0.9	0.96	1018800	0.96	down	down	correct
SCOR.US	comScore Inc	20260309	7.04	7.38	7.04	7.29	11160	7.29	up	down	incorrect
SCPS.US	Scopus BioPharma Inc	20260309	0.0004	0.0004	0.0004	0.0004	47076	0.0004
SCSC.US	ScanSource Inc	20260309	35.59	36.18	35.14	36.08	211155	36.08	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20260309	18.93	19	17.96	18.9	297298	18.9	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20260309	0.82	0.86	0.771	0.86	652634	0.86	up	up	correct
SDGR.US	Schrödinger Inc	20260309	12.45	13.09	12.245	12.95	1106008	12.95	up	up	correct
SEAC.US	SeaChange International Inc	20260309	3.66	3.66	3.66	3.66	100	3.66
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260309	7.13	7.64	7.04	7.16	100100	7.16	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260309	0.066	0.066	0.066	0.066	0	0.066
SEDG.US	SolarEdge Technologies Inc	20260309	32.76	34.74	31.5	34.59	3249327	34.59	up	up	correct
SEED.US	Origin Agritech Limited	20260309	1.087	1.35	1.04	1.14	1558168	1.14	up	up	correct
SEER.US	Seer Inc	20260309	1.79	1.81	1.75	1.81	455919	1.81	up	up	correct
SEIC.US	SEI Investments Company	20260309	80.22	81.26	78.6601	81.16	1160235	81.16	up	up	correct
SELF.US	Global Self Storage Inc	20260309	5.11	5.18	5.1	5.16	40567	5.16	up	up	correct
SENEA.US	Seneca Foods Corporation	20260309	139.09	140.42	132.71	140.42	117324	140.42	up	up	correct
SENEB.US	Seneca Foods Corporation	20260309	139.27	139.27	139.27	139.27	600	139.27
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260309	2.1099	2.1099	1.89	1.93	41963	1.93	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260309	42.095	42.11	41.75	42.11	7920	42.11	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260309	73.95	76.09	71.9	75.72	715616	75.72	up	up	correct
SFIX.US	Stitch Fix Inc	20260309	3.11	3.33	3.075	3.29	2721688	3.29	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260309	79.18	79.76	76	77.79	3534775	77.79	down	down	correct
SFNC.US	Simmons First National Corporation	20260309	19.09	19.48	18.51	19.35	1129700	19.1299	up	up	correct
SFST.US	Southern First Bancshares Inc	20260309	51.57	52.72	50.49	52.6	74296	52.6	up	up	correct
SGA.US	Saga Communications Inc	20260309	11.49	11.49	11.31	11.36	2909	11.36	down	up	incorrect
SGBX.US	SG Blocks Inc	20260309	1.41	2.19	1.29	1.63	30645376	1.63	up	up	correct
SGC.US	Superior Group of Companies Inc	20260309	10.05	10.63	10	10.48	102939	10.48	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260309	3.61	4.105	3.57	4.09	619362	4.09	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20260309	11.93	12.375	11.55	12.31	3064847	12.31	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260309	0.38	0.415	0.3745	0.4102	4281130	0.4102	up	up	correct
SGRP.US	SPAR Group Inc	20260309	0.79	0.793	0.7525	0.7623	90236	0.7623	down	down	correct
SGRY.US	Surgery Partners Inc	20260309	13.12	13.395	12.72	13.3	1453575	13.3	up	up	correct
SHBI.US	Shore Bancshares Inc	20260309	17.71	17.99	17.25	17.92	284632	17.92	up	up	correct
SHC.US	Sotera Health Company	20260309	14.47	14.795	14.135	14.57	11002570	14.57	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260309	15.1	15.17	14.27	14.51	268194	14.51	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260309	12.99	13.75	12.82	13.54	366716	13.54	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260309	5.62	5.8099	5.43	5.75	4898277	5.75	up	up	correct
SHO.US	PI	20260309	19.11	19.45	19.11	19.39	3339	19.39	up	up	correct
SHOO.US	Steven Madden Ltd	20260309	32.98	34.04	31.6	33.62	2508300	33.4157	up	up	correct
SIBN.US	SI	20260309	13.6	14.19	13.27	14.03	523208	14.03	up	down	incorrect
SIEB.US	Siebert Financial Corp	20260309	1.84	1.85	1.7701	1.84	57912	1.84
SIFY.US	Sify Technologies Limited	20260309	13.7	14.37	13.3301	13.95	50921	13.95	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20260309	5.71	5.71	5.4515	5.6	1096570	5.6	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20260309	79.78	79.9199	76.725	77.78	553253	77.78	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260309	16.49	16.62	16.44	16.53	5289	16.53	up	up	correct
SILC.US	Silicom Ltd	20260309	18.67	19.67	18.5501	19.05	36001	19.05	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260309	115	121.94	112.61	121.63	515575	121.63	up	up	correct
SINT.US	Sintx Technologies Inc	20260309	2.709	2.75	2.64	2.75	34800	2.75	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260309	21.96	21.96	21.2844	21.7	5096882	21.7	down	down	correct
SISI.US	Shineco Inc	20260309	0.3	0.3	0.3	0.3	0	0.3
SITM.US	SiTime Corporation	20260309	316.24	357.53	305.21	356.34	774988	356.34	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20260309	1.15	1.175	1.12	1.165	9740	1.165	up	down	incorrect
SKIN.US	The Beauty Health Company	20260309	1.11	1.18	1.07	1.18	686426	1.18	up	down	incorrect
SKYT.US	SkyWater Technology Inc	20260309	28.4	29.125	28.04	28.82	597445	28.82	up	up	correct
SKYW.US	SkyWest Inc	20260309	89.19	93.94	86.895	93.2	499871	93.2	up	down	incorrect
SLAB.US	Silicon Laboratories Inc	20260309	202.95	204.06	201.95	203.42	640953	203.42	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20260309	6.9	8.2	6.875	8.02	4933008	8.02	up	down	incorrect
SLGL.US	Sol	20260309	73.35	86.283	68	84.99	32100	84.99	up	up	correct
SLGN.US	Silgan Holdings Inc	20260309	43.79	44.22	43.04	44.18	989713	44.18	up	up	correct
SLM.US	SLM Corporation	20260309	19.33	20.035	18.97	19.98	7350772	19.98	up	up	correct
SLMBP.US	SLM Corporation	20260309	73.82	74.825	73.75	74.825	2385	74.825	up	up	correct
SLN.US	Silence Therapeutics plc	20260309	6.17	6.54	6.03	6.19	329323	6.19	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260309	3.75	3.9755	3.65	3.66	58667	3.66	down	down	correct
SLNH.US	Soluna Holdings Inc	20260309	0.79	0.8	0.75	0.7501	2791525	0.7501	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260309	9.2859	9.6157	9.14	9.2	6677	9.2	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20260309	39.34	40.37	38.655	39.77	1277176	39.77	up	up	correct
SLP.US	Simulations Plus Inc	20260309	12.1	12.52	11.98	12.43	171675	12.43	up	up	correct
SLRC.US	SLR Investment Corp	20260309	14.41	14.49	14.12	14.45	308876	14.0334	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260309	5.53	6.14	5.26	5.96	9793400	5.96	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260309	25.51	25.51	25.4862	25.4862	150	25.4862	down	down	correct
SMBC.US	Southern Missouri Bancorp Inc	20260309	61.08	61.99	59.7	61.65	80061	61.65	up	up	correct
SMBK.US	SmartFinancial Inc	20260309	37.69	38.365	36.83	38.17	59724	38.17	up	up	correct
SMCI.US	Super Micro Computer Inc	20260309	30.7	32.16	29.85	31.98	27705326	31.98	up	up	correct
SMID.US	Smith	20260309	34.862	34.862	33.6136	34.54	6141	34.54	down	down	correct
SMIT.US	Schmitt Industries Inc	20260309	0.0388	0.0388	0.0388	0.0388	6489	0.0388
SMMT.US	Summit Therapeutics Inc	20260309	15	15.88	14.97	15.72	2720200	15.72	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20260309	15.71	15.93	15.2	15.49	2035530	15.49	down	up	incorrect
SMSI.US	Smith Micro Software Inc	20260309	0.62	0.69	0.62	0.6862	306200	0.6862	up	down	incorrect
SMTC.US	Semtech Corporation	20260309	80.97	85.405	78.12	85.14	2060681	85.14	up	down	incorrect
SMTI.US	Sanara MedTech Inc	20260309	20	21.1	20	20.74	170800	20.74	up	down	incorrect
SNAX.US	Stryve Foods Inc	20260309	0.051	0.051	0.051	0.051	0	0.051
SNBR.US	Sleep Number Corporation	20260309	5.17	5.3299	4.865	5.3	750781	5.3	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260309	15.69	16.64	15.36	16.6	1219860	16.6	up	up	correct
SND.US	Smart Sand Inc	20260309	4.01	4.03	3.74	3.81	500823	3.81	down	down	correct
SNDL.US	Sundial Growers Inc	20260309	1.48	1.55	1.47	1.54	1269656	1.54	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260309	22.53	24.84	22.21	23.88	2553828	23.88	up	up	correct
SNES.US	SenesTech Inc	20260309	2.12	2.18	2.08	2.12	17069	2.12
SNEX.US	StoneX Group Inc	20260309	105.29	109.58	103.465	109.04	478177	109.04	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20260309	8.92	9.12	8.745	8.93	21122	8.93	up	up	correct
SNGX.US	Soligenix Inc	20260309	1.2	1.2098	1.17	1.2	92174	1.2
SNOA.US	Sonoma Pharmaceuticals Inc	20260309	2.3263	2.5769	2.3263	2.5	10401	2.5	up	up	correct
SNPS.US	Synopsys Inc	20260309	432.57	440.91	429.645	437.22	2603491	437.22	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260309	27.45	28.12	26.78	27.68	9162	27.68	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260309	28.86	30.55	28.255	29.5	165042	29.5	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260309	3	3.0851	2.965	3.02	13376	3.02	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260309	1.9	1.9283	1.9	1.915	7684	1.915	up	up	correct
SNY.US	Sanofi	20260309	43.66	44.46	43.34	44.35	4223760	44.35	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260309	18.33	18.945	17.77	18.79	75562767	18.79	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260309	18.55	18.6	18.55	18.58	22866	18.58	up	up	correct
SOHON.US	Sotherly Hotels Inc	20260309	16.63	16.63	16.54	16.55	33341	16.55	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20260309	19.05	19.12	19.05	19.11	14426	19.11	up	up	correct
SOHU.US	Sohu.com Limited	20260309	16.07	16.435	16.01	16.29	34186	16.29	up	up	correct
SONM.US	Sonim Technologies Inc	20260309	4.59	4.64	4.2501	4.37	21084	4.37	down	down	correct
SONO.US	Sonos Inc	20260309	13.99	14.255	13.35	14.2	2267323	14.2	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260309	0.6275	0.6734	0.6275	0.6569	196662	0.6569	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260309	4.35	4.49	4.275	4.46	83559	4.46	up	up	correct
SOTK.US	Sono	20260309	4	4.025	3.7801	3.85	87551	3.85	down	down	correct
SPCB.US	SuperCom Ltd	20260309	8	8.29	7.82	8.2	45308	8.2	up	up	correct
SPFI.US	South Plains Financial Inc	20260309	40.39	40.82	39.54	40.44	103918	40.44	up	up	correct
SPOK.US	Spok Holdings Inc	20260309	12.47	12.49	12.13	12.26	148034	12.26	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260309	52.47	64.605	52.47	62.11	77122	62.11	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260309	2.27	2.355	2.22	2.32	377519	2.32	up	up	correct
SPSC.US	SPS Commerce Inc	20260309	62.73	63.57	60.7	62.17	633625	62.17	down	down	correct
SPT.US	Sprout Social Inc	20260309	6.27	6.3	5.9801	6.25	2193718	6.25	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260309	1.36	1.41	1.31	1.39	153227	1.39	up	up	correct
SPWR.US	SunPower Corporation	20260309	1.2	1.27	1.15	1.27	1521493	1.27	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260309	2.73	2.82	2.73	2.76	5971	2.76	up	down	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260309	5.9729	5.9729	5.78	5.88	2952	5.88	down	up	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260309	18.19	18.92	17.89	18.84	1813495	18.84	up	down	incorrect
SRAX.US	SRAX Inc	20260309	0.002	0.002	0.002	0.002	175000	0.002
SRCE.US	1st Source Corporation	20260309	66.53	67.525	65.12	67.29	183560	67.29	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260309	0.0031	0.0041	0.0015	0.004	32226	0.004	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260309	16.82	17.71	16.57	17.64	3725892	17.64	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260309	57.76	57.76	57.76	57.76	0	57.76
SRRK.US	Scholar Rock Holding Corporation	20260309	44.49	45.79	42.75	44.23	1055374	44.23	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260309	4.22	4.4282	4.0902	4.35	56170	4.35	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260309	26.37	27.67	24.1	27.4	49156	27.4	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260309	0.0198	0.0198	0.0198	0.0198	0	0.0198
SSB.US	South State Corporation	20260309	93.24	94.605	90.79	93.89	722881	93.89	up	up	correct
SSBI.US	Summit State Bank	20260309	12.8	12.8	12.8	12.8	844	12.8
SSKN.US	STRATA Skin Sciences Inc	20260309	0.28	0.3	0.23	0.26	97400	0.26	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20260309	74.75	74.945	72.8	74.4	2589641	74.4	down	down	correct
SSP.US	The E.W. Scripps Company	20260309	4.77	4.77	4.25	4.6	1142387	4.6	down	down	correct
SSRM.US	SSR Mining Inc	20260309	29.06	30.21	27.7835	30.14	4521460	30.14	up	down	incorrect
SSSS.US	SuRo Capital Corp	20260309	8.9	9.16	8.46	9.14	549639	9.14	up	down	incorrect
SSTI.US	ShotSpotter Inc	20260309	7.05	7.07	6.67	6.95	134372	6.95	down	up	incorrect
SSYS.US	Stratasys Ltd	20260309	8.47	8.705	8.295	8.59	2577746	8.59	up	up	correct
STAA.US	STAAR Surgical Company	20260309	18.14	18.9125	17.9	18.32	941332	18.32	up	down	incorrect
STAB.US	Statera Biopharma Inc	20260309	0.0002	0.0002	0.0002	0.0002	700	0.0002
STBA.US	S&T Bancorp Inc	20260309	39.97	40.6	39.05	40.3	279247	40.3	up	up	correct
STEP.US	StepStone Group Inc	20260309	44.51	45.72	43.095	45.25	1528519	45.25	up	up	correct
STGW.US	MDC Partners Inc	20260309	5.19	5.36	5.105	5.24	1907740	5.24	up	down	incorrect
STIM.US	Neuronetics Inc	20260309	1.36	1.39	1.26	1.32	1225494	1.32	down	up	incorrect
STKL.US	SunOpta Inc	20260309	6.45	6.475	6.435	6.46	3578794	6.46	up	down	incorrect
STKS.US	The ONE Group Hospitality Inc	20260309	1.95	2	1.9	1.97	42342	1.97	up	down	incorrect
STLD.US	Steel Dynamics Inc	20260309	179.25	183.88	175.01	182.36	1285741	182.36	up	down	incorrect
STNE.US	StoneCo Ltd	20260309	13.45	13.925	13.29	13.87	5550684	13.87	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260309	35.6	38.685	35.52	38.31	750326	38.31	up	up	correct
STRA.US	Strategic Education Inc	20260309	82.21	83	79.6	82.18	333400	82.18	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260309	100.01	100.08	100	100.06	3156800	99.1015	up	up	correct
STRL.US	Sterling Construction Company Inc	20260309	383.72	411.81	380.28	411.38	619710	411.38	up	up	correct
STRO.US	Sutro Biopharma Inc	20260309	25	26.54	22.3401	24.98	302768	24.98	down	down	correct
STRR.US	Star Equity Holdings Inc	20260309	9.9	10	9.805	9.945	5398	9.945	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260309	9.8223	9.8223	9.6675	9.6675	1042	9.6675	down	down	correct
STRS.US	Stratus Properties Inc	20260309	30.9	32.24	30.83	31.99	10874	31.99	up	up	correct
STRT.US	Strattec Security Corporation	20260309	79.1	80.32	76.05	78.71	41881	78.71	down	down	correct
STTK.US	Shattuck Labs Inc	20260309	6.04	6.25	5.75	6.02	836865	6.02	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20260309	342.42	374.66	342	374.33	2929890	374.33	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20260309	9.27	9.34	9.1	9.27	68900	9.27
SUPN.US	Supernus Pharmaceuticals Inc	20260309	53.56	54.3	52.27	54.17	801842	54.17	up	down	incorrect
SURG.US	SurgePays Inc. Common Stock	20260309	0.789	0.814	0.78	0.794	67800	0.794	up	down	incorrect
SVA.US	Sinovac Biotech Ltd	20260309	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260309	2.15	2.195	2.08	2.16	1624506	2.16	up	up	correct
SVRA.US	Savara Inc	20260309	5.13	5.5465	5.13	5.43	1261391	5.43	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260309	0.0277	0.0354	0.02	0.02	684	0.02	down	down	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260309	1.67	1.735	1.65	1.73	30093	1.73	up	up	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260309	0.0799	0.0799	0.0799	0.0799	120	0.0799
SWBI.US	Smith & Wesson Brands Inc	20260309	13.98	14.59	13.85	14.24	1448474	14.24	up	down	incorrect
SWIM.US	Latham Group Inc	20260309	6.13	6.38	6.09	6.31	1008502	6.31	up	up	correct
SWKH.US	SWK Holdings Corporation	20260309	16.73	16.94	16.73	16.91	4047	16.91	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260309	53.93	55.45	52.17	55.28	3942997	55.28	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260309	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260309	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260309	1.99	2.18	1.99	2.13	19963	2.13	up	up	correct
SY.US	So	20260309	2.97	3.11	2.91	3.09	307724	3.09	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260309	63.7	64.75	62.21	64.43	234082	64.43	up	up	correct
SYBX.US	Synlogic Inc	20260309	0.59	0.59	0.59	0.59	243	0.59
SYNA.US	Synaptics Incorporated	20260309	71.06	74.6	69.36	74.44	895838	74.44	up	up	correct
SYPR.US	Sypris Solutions Inc	20260309	3.54	3.6	3.35	3.45	103564	3.45	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260309	0.0002	0.0002	0.0002	0.0002	75341	0.0002
SZZLU.US	Sizzle Acquisition Corp. Unit	20260309	10.4	10.4	10.4	10.4	0	10.4
TACO.US	Del Taco Restaurants Inc	20260309	10.19	10.22	10.19	10.22	2520	10.22	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260309	3.41	3.54	3.27	3.36	39126	3.36	down	down	correct
TAIT.US	Taitron Components Incorporated	20260309	1.49	1.7007	1.46	1.47	52998	1.47	down	down	correct
TAKMX.US	TAKMX	20260309	8.11	8.11	8.11	8.11	0	8.11
TALK.US	Talkspace Inc	20260309	5.15	5.15	5.1	5.12	54574621	5.12	down	down	correct
TALKW.US	Talkspace Inc	20260309	0.0224	0.0238	0.0054	0.0054	834885	0.0054	down	down	correct
TANH.US	Tantech Holdings Ltd	20260309	0.799	0.8372	0.7343	0.7571	23492	0.7571	down	down	correct
TAOP.US	Taoping Inc	20260309	1.29	1.3	1.29	1.3	2400	1.3	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20260309	5.53	5.835	5.43	5.75	1173930	5.75	up	down	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20260309	72.87	74.77	72.35	74.49	476041	74.49	up	down	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20260309	10.92	10.92	10.43	10.6	506387	10.6	down	up	incorrect
TATT.US	TAT Technologies Ltd	20260309	57.98	60.88	57.01	58.93	202100	58.93	up	up	correct
TAYD.US	Taylor Devices Inc	20260309	80.79	83.47	77.885	83.47	42351	83.47	up	up	correct
TBBK.US	The Bancorp Inc	20260309	51.12	53.64	50.2	52.98	602367	52.98	up	down	incorrect
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260309	3.29	3.395	3.2	3.29	6255431	3.29
TBLAW.US	Taboola.com Ltd. Warrant	20260309	0.0106	0.0134	0.0106	0.011	5100	0.011	up	down	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260309	21.52	21.553	21.22	21.29	60100	21.187	down	up	incorrect
TBLT.US	ToughBuilt Industries Inc	20260309	0.0036	0.0036	0.0036	0.0036	5	0.0036
TBPH.US	Theravance Biopharma Inc	20260309	13.335	14.12	13.29	14	1205330	14	up	up	correct
TC.US	TuanChe ADR	20260309	10.53	11.05	10.53	11.05	1500	11.05	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260309	90.4	92.98	88.15	92.19	450077	92.19	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260309	22.39	22.57	22.16	22.5	32243	22.5	up	up	correct
TCBK.US	TriCo Bancshares	20260309	46.38	47.545	45.535	47.25	227554	47.25	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260309	16.45	16.51	16.45	16.51	600	16.46	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260309	38.01	38.435	36.61	38.27	73136	38.27	up	up	correct
TCCO.US	Technical Communications Corporation	20260309	0.0001	0.0001	0.0001	0.0001	300	0.0001
TCMD.US	Tactile Systems Technology Inc	20260309	28.34	29.06	27.185	28.96	393258	28.96	up	down	incorrect
TCOM.US	Trip.com Group Limited	20260309	52.76	53.76	51.85	53.74	4281284	53.74	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20260309	3.78	3.82	3.665	3.8	1596913	3.8	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260309	1.1	1.25	1.095	1.24	1351517	1.24	up	up	correct
TCX.US	Tucows Inc	20260309	17.61	18.075	17.37	17.81	39068	17.81	up	down	incorrect
TDAC.US	Trident Acquisitions Corp	20260309	10.54	10.54	10.54	10.54	100	10.54
TDACU.US	Trident Acquisitions Corp	20260309	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260309	20.22	20.24	19.68	19.82	5	19.82	down	up	incorrect
TDUP.US	ThredUp Inc	20260309	3.52	3.75	3.43	3.73	3229861	3.73	up	down	incorrect
TEAM.US	Atlassian Corporation Plc	20260309	82.68	83.91	80.04	82.04	5374026	82.04	down	down	correct
TECH.US	Bio	20260309	52.81	55.135	52.38	54.87	2677755	54.87	up	up	correct
TELA.US	TELA Bio Inc	20260309	0.9	0.9199	0.8418	0.8851	85390	0.8851	down	down	correct
TENB.US	Tenable Holdings Inc	20260309	20.8	21.16	20.35	21.02	2509551	21.02	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260309	10.63	11.8199	10.37	11.02	531600	11.02	up	up	correct
TER.US	Teradyne Inc	20260309	265.4	296.44	263.02	296.44	6533713	296.44	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20260309	42.54	44.38	41.7	44.29	1545574	44.29	up	up	correct
TFC.US	PR	20260309	19.07	19.2	19.01	19.13	1	19.13	up	up	correct
TFSL.US	TFS Financial Corporation	20260309	13.85	13.99	13.57	13.87	1051311	13.5854	up	up	correct
TGLS.US	Tecnoglass Inc	20260309	40.74	42.52	40.0866	42.45	1103768	42.45	up	up	correct
TGTX.US	TG Therapeutics Inc	20260309	29.1	29.42	28.39	29.19	1654585	29.19	up	up	correct
TH.US	Target Hospitality Corp	20260309	7.72	7.95	7.65	7.9	316969	7.9	up	up	correct
THFF.US	First Financial Corporation	20260309	60.83	62.21	59.52	61.9	83679	61.9	up	up	correct
THRM.US	Gentherm Incorporated	20260309	28.71	29.215	28.1225	29.06	259167	29.06	up	up	correct
THRY.US	Thryv Holdings Inc	20260309	3.1	3.46	3.075	3.15	1237408	3.15	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260309	68.3	70.44	67.7	70.17	1296000	70.17	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260309	7.125	7.315	6.9845	7.31	1950813	7.31	up	up	correct
TIL.US	Instil Bio Inc	20260309	8.89	9.15	8.6	8.9	30194	8.9	up	up	correct
TILE.US	Interface Inc	20260309	27.73	27.74	26.7	27.59	426730	27.59	down	down	correct
TIPT.US	Tiptree Inc	20260309	16.84	16.89	15.97	16.17	352067	16.17	down	down	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260309	0.0106	0.0106	0.0081	0.0092	1503677	0.0092	down	down	correct
TITN.US	Titan Machinery Inc	20260309	17.69	17.94	16.87	17.84	174835	17.84	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260309	0.799	0.88	0.722	0.846	2057400	0.846	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260309	2.06	2.14	1.97	2.12	140820	2.12	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260309	2.44	2.44	2.3203	2.43	39560	2.43	down	down	correct
TLIS.US	Talis Biomedical Corporation	20260309	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260309	7.08	7.395	6.83	7.35	3306823	7.35	up	up	correct
TLS.US	Telos Corporation	20260309	4.25	4.41	4.2	4.36	563904	4.36	up	down	incorrect
TLSA.US	Tiziana Life Sciences PLC	20260309	1.38	1.39	1.35	1.38	80100	1.38
TMC.US	TMC the metals company Inc	20260309	5.73	6.29	5.72	6.27	6462110	6.27	up	down	incorrect
TMCI.US	Treace Medical Concepts Inc	20260309	1.41	1.67	1.36	1.65	3887087	1.65	up	down	incorrect
TMCWW.US	TMC the metals company Inc. Warrants	20260309	0.7752	0.861	0.743	0.84	238536	0.84	up	down	incorrect
TMDX.US	TransMedics Group Inc	20260309	125.26	135.28	122.38	134.77	1159588	134.77	up	up	correct
TMUS.US	T	20260309	220	220.17	215.08	217.5	5228500	217.5	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260309	20.6	21.28	20.17	20.88	2097599	20.88	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260309	16.95	16.95	16.16	16.45	3535413	16.45	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260309	13.28	14.24	13.2	13.94	313600	13.94	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260309	0.9501	1.035	0.82	0.9576	13826560	0.9576	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260309	2.7	2.7929	2.57	2.73	1665759	2.73	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20260309	0.055	0.055	0.055	0.055	0	0.055
TOMZ.US	TOMI Environmental Solutions Inc	20260309	0.61	0.678	0.61	0.678	44643	0.678	up	up	correct
TOPS.US	Top Ships Inc	20260309	4.42	4.42	3.92	3.96	110900	3.96	down	down	correct
TOUR.US	Tuniu Corporation	20260309	0.75	0.755	0.71	0.7119	80699	0.7119	down	down	correct
TOWN.US	TowneBank	20260309	32.96	33.34	32.075	33.22	543820	33.22	up	down	incorrect
TPST.US	Tempest Therapeutics Inc	20260309	2.29	2.4	2.28	2.39	74145	2.39	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260309	12.38	13.1	12.26	12.7	204313	12.7	up	up	correct
TREE.US	LendingTree Inc	20260309	41.48	42.98	39.83	42.65	365429	42.65	up	up	correct
TRIB.US	Trinity Biotech plc	20260309	0.69	0.72	0.68	0.7	86000	0.7	up	up	correct
TRIN.US	Trinity Capital Inc	20260309	14.7	14.895	14.52	14.86	1526900	14.688	up	up	correct
TRIP.US	TripAdvisor Inc	20260309	10.17	10.65	10.02	10.61	3365705	10.61	up	up	correct
TRMB.US	Trimble Inc	20260309	69.23	70.76	67.9342	70.45	1800688	70.45	up	up	correct
TRMD.US	TORM plc	20260309	28.01	29	27.87	28.67	1253000	27.933	up	up	correct
TRMK.US	Trustmark Corporation	20260309	41.26	41.83	40.09	41.78	613928	41.78	up	up	correct
TRNS.US	Transcat Inc	20260309	69.1	72.71	67.1722	71.88	139388	71.88	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260309	1.45	1.5252	1.22	1.5	848506	1.5	up	down	incorrect
TROO.US	TROOPS Inc	20260309	2.59	2.76	2.54	2.75	96800	2.75	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260309	88.67	91.1	86.94	90.55	2450897	90.55	up	up	correct
TRS.US	TriMas Corporation	20260309	36.76	37.2	36.39	36.75	717766	36.75	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260309	43.23	44.215	42.61	43.81	171865	43.81	up	up	correct
TRTN.US	PE	20260309	19.82	19.98	19.6	19.98	12728	19.98	up	up	correct
TRUP.US	Trupanion Inc	20260309	27.06	27.06	25.72	26.47	432876	26.47	down	down	correct
TRVG.US	trivago N.V	20260309	2.95	2.96	2.88	2.92	29364	2.92	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260309	12.86	13.29	11.56	11.7	1863021	11.7	down	down	correct
TRVN.US	Trevena Inc	20260309	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	20260309	29.96	33.49	29.96	32.81	94172	32.81	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260309	37.74	38.56	36.77	38.51	24664	38.51	up	up	correct
TSCO.US	Tractor Supply Company	20260309	49.99	51.1	49.46	50.67	8927381	50.67	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260309	109.32	115.62	108.43	115.46	2149167	115.46	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260309	4.52	4.7692	4.505	4.59	2974912	4.59	up	up	correct
TSLA.US	Tesla Inc	20260309	390.05	401.59	381.4	398.68	67018914	398.68	up	up	correct
TTD.US	The Trade Desk Inc	20260309	28.77	28.9662	27.98	28.56	16131132	28.56	down	down	correct
TTEC.US	TTEC Holdings Inc	20260309	2.66	2.66	2.41	2.49	579937	2.49	down	down	correct
TTEK.US	Tetra Tech Inc	20260309	34.78	35.22	33.83	35.14	1769703	35.14	up	up	correct
TTGT.US	TechTarget Inc	20260309	3.82	3.84	3.65	3.72	403000	3.72	down	down	correct
TTMI.US	TTM Technologies Inc	20260309	86.42	96.89	85.875	96.8	2229142	96.8	up	up	correct
TTOO.US	T2 Biosystems Inc	20260309	0.0022	0.003	0.0022	0.0022	1483	0.0022
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260309	3.34	3.34	3.1	3.23	60474	3.23	down	down	correct
TTWO.US	Take	20260309	208.69	214.84	208.009	214.63	1876667	214.63	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260309	2.1	2.2	2.07	2.2	334693	2.2	up	down	incorrect
TVACU.US	Thayer Ventures Acquisition Corporation	20260309	11	11	11	11	1000	11
TVACW.US	Thayer Ventures Acquisition Corporation	20260309	0.639	0.71	0.639	0.66	17807	0.66	up	down	incorrect
TVTX.US	Travere Therapeutics Inc	20260309	27.22	29.35	27.21	28.98	1273255	28.98	up	down	incorrect
TW.US	Tradeweb Markets Inc	20260309	124.59	126.69	123.59	126.57	1891853	126.57	up	up	correct
TWIN.US	Twin Disc Incorporated	20260309	16.89	17	15.29	16.615	31833	16.615	down	up	incorrect
TWST.US	Twist Bioscience Corporation	20260309	46.36	48.38	44.5	48.33	1240791	48.33	up	up	correct
TXG.US	10x Genomics Inc	20260309	20.49	21.25	20.25	20.91	1657454	20.91	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260309	2.25	2.32	2.25	2.3	13100	2.3	up	up	correct
TXN.US	Texas Instruments Incorporated	20260309	192.75	197.16	189.68	196.2	7597885	196.2	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260309	169.03	172.76	164.71	172.5	1242633	172.5	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260309	34.76	35.65	33.205	33.75	1280154	33.75	down	down	correct
TZOO.US	Travelzoo	20260309	6.57	6.66	6.27	6.64	190837	6.64	up	up	correct
UAL.US	United Airlines Holdings Inc	20260309	89.08	94.7565	84.7	94.52	18431362	94.52	up	down	incorrect
UBCP.US	United Bancorp Inc	20260309	15.23	15.89	15.05	15.71	19820	15.342	up	up	correct
UBFO.US	United Security Bancshares	20260309	10.19	10.34	10.05	10.34	17315	10.34	up	up	correct
UBOH.US	United Bancshares Inc	20260309	39.25	39.25	39.25	39.25	1	39.25
UBSI.US	United Bankshares Inc	20260309	39.63	40.24	38.57	39.93	865100	39.5436	up	down	incorrect
UCL.US	uCloudlink Group Inc	20260309	1.62	1.645	1.62	1.6402	6982	1.6402	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260309	49.34	53.11	48.71	52.9	1253736	52.9	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20260309	4.8	4.9	4.6	4.86	1291251	4.86	up	up	correct
UEIC.US	Universal Electronics Inc	20260309	3.83	3.87	3.67	3.69	130122	3.69	down	down	correct
UFCS.US	United Fire Group Inc	20260309	37.37	37.59	36.49	36.9	105921	36.9	down	down	correct
UFPI.US	UFP Industries Inc	20260309	92.57	93.97	90.6	93.36	271493	93.36	up	up	correct
UFPT.US	UFP Technologies Inc	20260309	208.36	218.415	208.13	215	173011	215	up	up	correct
UG.US	United	20260309	6.48	6.4899	6.3301	6.405	4756	6.405	down	down	correct
UGRO.US	urban	20260309	2.28	2.59	2.28	2.54	88600	2.54	up	up	correct
UHAL.US	AMERCO	20260309	49.09	49.28	47.82	48.49	250000	48.49	down	down	correct
UK.US	Ucommune International Ltd	20260309	0.5	0.5366	0.4701	0.5366	15696	0.5366	up	up	correct
ULBI.US	Ultralife Corporation	20260309	5.16	5.35	5.11	5.325	56799	5.325	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260309	3.45	3.795	3.325	3.78	5505124	3.78	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260309	14.61	16.02	14.04	15.645	47131	15.645	up	up	correct
ULTA.US	Ulta Beauty Inc	20260309	633.28	642.4999	615	642.22	610316	642.22	up	up	correct
UMBF.US	UMB Financial Corporation	20260309	111.79	114.36	109.61	113.96	603700	113.53	up	up	correct
UNB.US	Union Bankshares Inc	20260309	23.75	24	23.57	24	8598	24	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260309	6.51	7.11	6.5	7.05	541614	7.05	up	up	correct
UNIT.US	Uniti Group Inc	20260309	8	8.25	7.76	8.24	2506459	8.24	up	up	correct
UNTY.US	Unity Bancorp Inc	20260309	50.26	50.66	48.76	50.41	45741	50.41	up	up	correct
UONE.US	Urban One Inc	20260309	10.3	10.83	9.3	9.96	11500	9.96	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260309	2.72	2.912	2	2.65	36512	2.65	down	down	correct
UPLD.US	Upland Software Inc	20260309	0.64	0.6544	0.5903	0.5981	617443	0.5981	down	down	correct
UPST.US	Upstart Holdings Inc	20260309	27.1	28.11	26.702	27.92	4402047	27.92	up	up	correct
UPWK.US	Upwork Inc	20260309	13	13.395	12.615	13.33	2271593	13.33	up	up	correct
URBN.US	Urban Outfitters Inc	20260309	63.24	64.55	61.41	64.48	2348400	64.48	up	up	correct
URGN.US	UroGen Pharma Ltd	20260309	20.11	21.055	19.16	19.91	878828	19.91	down	down	correct
UROY.US	Uranium Royalty Corp	20260309	3.47	3.72	3.4	3.69	2163323	3.69	up	up	correct
USAU.US	U.S. Gold Corp	20260309	17.01	17.81	16.3	17.57	183800	17.57	up	up	correct
USCB.US	US Century Bank	20260309	18.12	18.54	17.6	18.34	37675	18.34	up	up	correct
USEG.US	U.S. Energy Corp	20260309	1.21	1.46	1.0186	1.05	27039830	1.05	down	up	incorrect
USIO.US	Usio Inc	20260309	1.332	1.345	1.29	1.32	59323	1.32	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20260309	115.04	119.65	113.26	118.97	113148	118.97	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260309	16.27	16.27	16.27	16.27	0	16.27
UTHR.US	United Therapeutics Corporation	20260309	497.75	530.47	495.5	529.17	1155655	529.17	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20260309	63.1	65.335	62.79	64.04	10305	64.04	up	down	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20260309	0.0001	0.0001	0.0001	0.0001	500	0.0001
UTSI.US	UTStarcom Holdings Corp	20260309	2.4	2.4	2.4	2.4	2390	2.4
UVSP.US	Univest Financial Corporation	20260309	32.52	33.54	31.845	33.22	162168	33.22	up	up	correct
UXIN.US	Uxin Limited	20260309	3.31	3.5	3.26	3.43	128491	3.43	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260309	38.45	39.165	37.3501	38.3	79765	38.3	down	down	correct
VALN.US	Valneva SE	20260309	10.59	10.82	10.5001	10.5001	6088	10.5001	down	down	correct
VALU.US	Value Line Inc	20260309	36.15	36.15	35.88	35.88	2228	35.88	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260309	0.0001	0.0001	0.0001	0.0001	344	0.0001
VBNK.US	VersaBank Common Shares	20260309	14.1	14.55	13.84	14.32	83668	14.32	up	up	correct
VC.US	Visteon Corporation	20260309	89.63	92.3	88.805	91.82	490112	91.82	up	up	correct
VCEL.US	Vericel Corporation	20260309	33.19	34.36	32.855	34.12	558349	34.12	up	up	correct
VCMIX.US	Versus Capital Multi	20260309	23.59	23.59	23.59	23.59	0	23.59
VCNX.US	Vaccinex Inc	20260309	0.8	0.8	0.8	0.8	15	0.8
VCRRX.US	Versus Capital Real Assets Fund LLC	20260309	29	29	29	29	0	29
VCTR.US	Victory Capital Holdings Inc	20260309	68.71	69.36	67.03	68.57	950200	68.08	down	down	correct
VCYT.US	Veracyte Inc	20260309	33.03	33.907	32.725	33.37	1383894	33.37	up	up	correct
VECO.US	Veeco Instruments Inc	20260309	29.64	31.13	29.4	30.79	681274	30.79	up	down	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260309	0.412	0.49	0.376	0.39	5900900	0.39	down	down	correct
VELO.US	Velocity Acquisition Corp	20260309	11.84	12.37	11.46	12.21	726153	12.21	up	up	correct
VEON.US	VEON Ltd	20260309	53.5	53.6	52.73	53.05	54142	53.05	down	down	correct
VERA.US	Vera Therapeutics Inc	20260309	39.14	39.6	38	38.97	1278513	38.97	down	down	correct
VERB.US	Verb Technology Company Inc	20260309	2.73	2.95	2.5758	2.75	365784	2.75	up	up	correct
VERI.US	Veritone Inc	20260309	2.95	3.11	2.865	3.1	1847766	3.1	up	up	correct
VERO.US	Venus Concept Inc	20260309	0.38	0.404	0.32	0.366	16900	0.366	down	down	correct
VERU.US	Veru Inc	20260309	2.42	2.53	2.4091	2.46	64406	2.46	up	up	correct
VERX.US	Vertex Inc	20260309	15.18	15.225	14.54	14.94	1347411	14.94	down	down	correct
VFF.US	Village Farms International Inc	20260309	3.38	3.4197	3.28	3.38	926199	3.38
VFLEX.US	VFLEX	20260309	27.23	27.23	27.23	27.23	0	27.23
VG.US	Vonage Holdings Corp	20260309	12.75	13.025	11.47	11.51	31073124	11.51	down	down	correct
VIA.US	Via Renewables Inc	20260309	18.71	19.19	18.15	19	689010	19	up	up	correct
VIASP.US	Via Renewables Inc	20260309	25.44	25.57	25.44	25.53	2279	25.53	up	up	correct
VIAV.US	Viavi Solutions Inc	20260309	27.125	29.285	26.87	29.24	4278420	29.24	up	up	correct
VICR.US	Vicor Corporation	20260309	160.62	170.66	157.725	170.03	969926	170.03	up	up	correct
VINC.US	Vincerx Pharma Inc	20260309	0.013	0.013	0.0126	0.0126	6704	0.0126	down	down	correct
VINP.US	Vinci Partners Investments Ltd	20260309	11.1	11.2	10.35	11.1	125746	11.1
VIOT.US	Viomi Technology Co. Ltd	20260309	1.29	1.33	1.29	1.31	269217	1.31	up	up	correct
VIR.US	Vir Biotechnology Inc	20260309	9.44	10.05	9.36	9.8	3308477	9.8	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260309	6.12	6.23	5.94	6.2	58748	6.2	up	up	correct
VIRT.US	Virtu Financial Inc	20260309	40.75	42.26	40.2	41.94	1223480	41.94	up	up	correct
VISL.US	Vislink Technologies Inc	20260309	1.74	1.74	1.74	1.74	0	1.74
VITL.US	Vital Farms Inc	20260309	19.59	19.645	17.91	19.1	2235771	19.1	down	down	correct
VIVE.US	Viveve Medical Inc	20260309	0.0002	0.0002	0.0002	0.0002	861	0.0002
VKTX.US	Viking Therapeutics Inc	20260309	32.87	33.7999	32.51	33.61	1933645	33.61	up	down	incorrect
VLGEA.US	Village Super Market Inc	20260309	40.8	40.8	39.269	40.41	51437	40.41	down	up	incorrect
VLN.US	WT	20260309	0.0233	0.0233	0.022	0.0233	4093	0.0233
VLY.US	Valley National Bancorp	20260309	11.94	12.11	11.65	11.97	8456200	11.859	up	down	incorrect
VLYPO.US	Valley National Bancorp	20260309	25.09	25.14	25.01	25.14	11121	24.6681	up	down	incorrect
VLYPP.US	Valley National Bancorp	20260309	25.12	25.12	25.03	25.06	5030	24.5738	down	up	incorrect
VMAR.US	Vision Marine Technologies Inc	20260309	2.36	2.48	2.35	2.46	29900	2.46	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20260309	8.78	9.34	8.77	9.29	678804	9.29	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260309	7.73	8.72	7.7	8.68	2222223	8.68	up	up	correct
VNET.US	21Vianet Group Inc	20260309	9.8	9.895	9.42	9.79	4945642	9.79	down	down	correct
VNO.US	PO	20260309	14.85	14.92	14.5	14.79	79	14.79	down	down	correct
VNOM.US	Viper Energy Partners LP	20260309	44.24	44.35	43.23	44.14	4860177	44.14	down	down	correct
VOD.US	Vodafone Group Plc	20260309	14.145	14.52	14.09	14.48	3862298	14.48	up	up	correct
VOR.US	Vor Biopharma Inc	20260309	15	15.88	14.98	15.46	574816	15.46	up	up	correct
VRA.US	Vera Bradley Inc	20260309	2.61	2.67	2.5	2.59	214771	2.59	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260309	0.57	0.6051	0.5605	0.6044	36048	0.6044	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260309	5.27	6.1124	5.27	5.68	236846	5.68	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260309	28.3	30.37	28	29.65	1270757	29.65	up	up	correct
VREX.US	Varex Imaging Corporation	20260309	11.31	11.41	10.76	11.4	367047	11.4	up	up	correct
VRM.US	Vroom Inc	20260309	16.5	16.63	16	16.63	1435	16.63	up	up	correct
VRME.US	VerifyMe Inc	20260309	0.9603	0.9899	0.936	0.9494	117700	0.9494	down	down	correct
VRNS.US	Varonis Systems Inc	20260309	24.02	24.615	23.43	24.34	1385285	24.34	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20260309	0.011	0.011	0.011	0.011	0	0.011
VRRM.US	Verra Mobility Corporation	20260309	16.21	16.37	15.93	16.25	1835536	16.25	up	up	correct
VRSK.US	Verisk Analytics Inc	20260309	213.75	214.6	210.15	210.28	2000100	209.7491	down	up	incorrect
VRSN.US	VeriSign Inc	20260309	242.75	243.585	239.08	242.38	663403	242.38	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20260309	131.43	133.33	127	132.26	113420	132.26	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260309	455.59	461.26	450.7795	460.87	1179887	460.87	up	up	correct
VS.US	Versus Systems Inc	20260309	0.88	0.9	0.8601	0.8807	15364	0.8807	up	up	correct
VSAT.US	Viasat Inc	20260309	42.66	46.15	41.67	45.98	1297955	45.98	up	up	correct
VSEC.US	VSE Corporation	20260309	212.57	221.97	210	217.74	1020774	217.74	up	up	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20260309	5.5	5.5	5.5	5.5	0	5.5
VSLCX.US	Invesco Senior Loan Fund Class C	20260309	5.51	5.51	5.51	5.51	0	5.51
VSLYX.US	If Inv Snr Fnd Y	20260309	5.5	5.5	5.5	5.5	0	5.5
VSTM.US	Verastem Inc	20260309	6.23	6.79	6.13	6.3	1696256	6.3	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260309	0.59	0.6159	0.5754	0.615	447990	0.615	up	up	correct
VTRS.US	Viatris Inc	20260309	13.86	14.29	13.8	14.22	8863200	14.22	up	down	incorrect
VTSI.US	VirTra Inc	20260309	4.09	4.3	4.05	4.26	96694	4.26	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20260309	35	36.72	33.3	36.52	58400	36.52	up	down	incorrect
VUZI.US	Vuzix Corporation	20260309	2.5	2.64	2.41	2.59	937045	2.59	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20260309	1.3	1.37	1.26	1.33	46800	1.33	up	up	correct
VVPR.US	VivoPower International PLC	20260309	1.98	2.12	1.83	1.88	799900	1.88	down	down	correct
VXRT.US	Vaxart Inc	20260309	0.71	0.8	0.67	0.8	886700	0.8	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260309	3.87	4.12	3.87	4.11	487373	4.11	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260309	0.59	0.5999	0.58	0.5902	70112	0.5902	up	up	correct
WABC.US	Westamerica Bancorporation	20260309	49.47	50.22	48.555	49.98	234727	49.98	up	up	correct
WAFD.US	Washington Federal Inc	20260309	30.54	31.04	29.61	30.84	741760	30.84	up	up	correct
WAFDP.US	Washington Federal Inc	20260309	16.44	16.515	16.305	16.415	30590	16.415	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260309	1.67	1.7	1.67	1.68	3744	1.68	up	up	correct
WAL.US	PA	20260309	23.3	23.42	23.1	23.34	19525	23.0736	up	up	correct
WALD.US	Waldencast Acquisition Corp	20260309	1.54	1.6	1.49	1.58	59183	1.58	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260309	0.0312	0.0388	0.0312	0.0388	1135	0.0388	up	up	correct
WASH.US	Washington Trust Bancorp Inc	20260309	32.91	33.1	31.955	32.88	161220	32.88	down	down	correct
WATT.US	Energous Corporation	20260309	10.45	11.7	10	11.46	306100	11.46	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260309	5.47	5.7083	5.4101	5.59	6914	5.59	up	up	correct
WB.US	Weibo Corporation	20260309	9.54	9.67	9.225	9.64	1352274	9.64	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260309	29.29	29.705	28.9605	29.61	1339366	29.61	up	up	correct
WDAY.US	Workday Inc	20260309	149.69	153.9	147.19	148.14	5461047	148.14	down	down	correct
WDC.US	Western Digital Corporation	20260309	239.19	262.16	238	262.06	10377390	262.06	up	up	correct
WDFC.US	WD	20260309	233.47	233.68	228.18	230.2	156900	230.2	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260309	1.71	1.71	1.71	1.71	0	1.71
WEN.US	The Wendy's Company	20260309	7.29	7.32	7.07	7.27	7619871	7.27	down	up	incorrect
WERN.US	Werner Enterprises Inc	20260309	30.8	31.23	29.4	31.22	1119686	31.22	up	down	incorrect
WEYS.US	Weyco Group Inc	20260309	31.01	32.58	30.6952	31.95	22979	31.6911	up	down	incorrect
WFC.US	PD	20260309	17.56	17.68	17.56	17.65	1	17.65	up	down	incorrect
WFCF.US	Where Food Comes From Inc	20260309	12.02	12.14	12.02	12.14	400	12.14	up	down	incorrect
WFCPX.US	Wells Fargo & Co Non	20260309	17.14	17.14	17.14	17.14	0	17.14
WFRD.US	Weatherford International plc Ordinary Shares	20260309	90.68	91.02	85.85	90.95	2839245	90.95	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260309	7.37	7.475	7.2999	7.42	179751	7.161	up	up	correct
WHLM.US	Wilhelmina International Inc	20260309	3.31	3.31	3.31	3.31	0	3.31
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260309	1.49	1.55	1.48	1.55	86900	1.55	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260309	37.56	37.56	37.56	37.56	0	37.56
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260309	6.75	6.75	6.75	6.75	0	6.75
WILC.US	G. Willi	20260309	27.04	28.31	26.88	27.86	3764	27.86	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20260309	1.79	1.89	1.78	1.86	41300	1.86	up	up	correct
WINA.US	Winmark Corporation	20260309	420.65	441.15	414.845	440.19	99338	440.19	up	up	correct
WING.US	Wingstop Inc	20260309	227.99	227.99	218.05	224.28	1095986	224.28	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260309	0.01	0.01	0.01	0.01	200300	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260309	12.55	12.55	12.55	12.55	23	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260309	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260309	91.73	93.42	90.5801	92	2683816	92	up	up	correct
WKEY.US	WISeKey International Holding AG	20260309	7.2	7.77	7.2	7.55	63838	7.55	up	up	correct
WKHS.US	Workhorse Group Inc	20260309	3.44	3.5	3.241	3.5	72700	3.5	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260309	1.32	1.33	1.251	1.31	152700	1.31	down	up	incorrect
WLDN.US	Willdan Group Inc	20260309	80.25	83.8	78.67	83.06	291211	83.06	up	down	incorrect
WLFC.US	Willis Lease Finance Corporation	20260309	173.78	178.35	170.01	177.89	71988	177.89	up	down	incorrect
WMG.US	Warner Music Group Corp	20260309	27.64	28.005	26.89	27.51	1712196	27.51	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260309	12.3	12.63	12.04	12.54	139189	12.54	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260309	1.68	1.87	1.68	1.86	46896	1.86	up	up	correct
WOOF.US	Petco Health and Wellness Company Inc	20260309	2.33	2.37	2.24	2.33	2042263	2.33
WORX.US	SCWorx Corp	20260309	0.1239	0.13	0.1164	0.1281	1645795	0.1281	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260309	2	2.05	1.96	2.04	19209	2.04	up	up	correct
WRAP.US	Wrap Technologies Inc	20260309	1.56	1.615	1.5119	1.6	217631	1.6	up	up	correct
WRLD.US	World Acceptance Corporation	20260309	137.73	138.79	131.01	137.66	204941	137.66	down	down	correct
WSBC.US	WesBanco Inc	20260309	33.07	33.62	32.2	33.37	594396	33.37	up	up	correct
WSBF.US	Waterstone Financial Inc	20260309	17.23	17.745	16.85	17.45	70558	17.45	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260309	18.92	19.87	18.52	19.8	2524978	19.8	up	up	correct
WSFS.US	WSFS Financial Corporation	20260309	62	63.21	60.55	62.74	492622	62.74	up	up	correct
WTBA.US	West Bancorporation Inc	20260309	23.46	23.69	22.86	23.67	31239	23.67	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260309	0.0801	0.1	0.075	0.081	137001	0.081	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260309	134.89	137.98	132.16	137.2	986314	137.2	up	up	correct
WTW.US	Weight Watchers International Inc	20260309	302.94	302.94	290	294.67	742343	294.67	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260309	13.1	13.51	12.66	13.29	2792866	13.29	up	up	correct
WVFC.US	WVS Financial Corp	20260309	14.99	14.99	14.99	14.99	34	14.99
WVVI.US	Willamette Valley Vineyards Inc	20260309	2.81	2.81	2.715	2.7356	1011	2.7356	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260309	3	3.05	3	3.05	1528	3.05	up	up	correct
WW.US	WW International Inc	20260309	22.08	22.37	21.14	21.95	119351	21.95	down	down	correct
WWD.US	Woodward Inc	20260309	369.995	385.21	363.945	384.56	619979	384.56	up	up	correct
WYNN.US	Wynn Resorts Limited	20260309	98.71	102.075	96.515	101.56	4359374	101.56	up	up	correct
XAIR.US	Beyond Air Inc	20260309	0.7938	0.8605	0.7576	0.859	187783	0.859	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260309	2.21	2.32	2.2001	2.31	5570	2.31	up	up	correct
XBIT.US	XBiotech Inc	20260309	2.34	2.3799	2.31	2.35	27866	2.35	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260309	29.52	29.52	29.52	29.52	0	29.52
XCUR.US	Exicure Inc	20260309	4.02	4.166	4	4.09	6200	4.09	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260309	22.49	22.49	22.49	22.49	0	22.49
XEL.US	Xcel Energy Inc	20260309	82.68	82.68	81.28	82.1	3586500	81.4976	down	down	correct
XELA.US	Exela Technologies Inc	20260309	0.05	0.05	0.05	0.05	300	0.05
XELB.US	Xcel Brands Inc	20260309	1.46	1.505	1.45	1.46	13487	1.46
XENE.US	Xenon Pharmaceuticals Inc	20260309	60.56	62.9149	58	62.76	11518077	62.76	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260309	5.73	5.83	5.59	5.6	2344407	5.6	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260309	3.75	4.16	3.7	4.15	590519	4.15	up	up	correct
XGN.US	Exagen Inc	20260309	3.24	3.4	3.24	3.38	237675	3.38	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260309	10.03	10.03	10.03	10.03	0	10.03
XLO.US	Xilio Therapeutics Inc. Common Stock	20260309	0.539	0.5718	0.5301	0.54	556505	0.54	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260309	42.46	44.17	41.2	43.82	665967	43.82	up	up	correct
XNCR.US	Xencor Inc	20260309	11.25	12	11.24	11.87	835917	11.87	up	up	correct
XNET.US	Xunlei Limited	20260309	5.51	5.8	5.43	5.78	114700	5.78	up	down	incorrect
XOMA.US	XOMA Corporation	20260309	25.85	27.79	25.725	27.45	278201	27.45	up	down	incorrect
XOMAO.US	XOMA Corporation	20260309	25.327	25.42	25.3	25.3001	2429	25.3001	down	up	incorrect
XOMAP.US	XOMA Corporation	20260309	25.885	25.885	25.885	25.885	700	25.885
XONE.US	The ExOne Company	20260309	49.48	49.49	49.4701	49.48	147853	49.48
XOS.US	Xos Inc	20260309	2.08	2.1141	2	2.06	17122	2.06	down	down	correct
XOSWW.US	Xos Equity Warrants	20260309	0.0034	0.0034	0.0034	0.0034	0	0.0034
XP.US	XP Inc	20260309	18.52	19.6	18.2765	19.53	6630888	19.53	up	up	correct
XPEL.US	XPEL Inc	20260309	40	40.44	38.64	39.87	317579	39.87	down	down	correct
XPER.US	Xperi Holding Corporation	20260309	6.06	6.11	5.845	6.07	275100	6.07	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260309	5.5	5.5	5.5	5.5	0	5.5
XRAY.US	DENTSPLY SIRONA Inc	20260309	12.5	12.84	12.14	12.8	3594032	12.8	up	down	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260309	0.434	0.46	0.4005	0.4599	56008	0.4599	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20260309	1.71	1.74	1.64	1.72	6465068	1.72	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260309	9.24	9.24	9.24	9.24	0	9.24
XSICX.US	Voya Senior Income Fund Class	20260309	9.21	9.21	9.21	9.21	0	9.21
XSIIX.US	ING Senior Incm Fd	20260309	9.19	9.19	9.19	9.19	0	9.19
XSIWX.US	ING Senior Incm Fd	20260309	9.25	9.25	9.25	9.25	0	9.25
XSLCX.US	Invesco Senior Loan Fund Class	20260309	5.49	5.49	5.49	5.49	0	5.49
XTLB.US	XTL Biopharmaceuticals Ltd	20260309	0.7447	0.75	0.7	0.702	11696	0.702	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260309	4.08	4.105	3.9	4.09	10642	4.09	up	up	correct
YI.US	111 Inc	20260309	6.81	7.2095	6.81	6.941	9528	6.941	up	up	correct
YJ.US	Yunji Inc	20260309	1.69	1.69	1.41	1.5501	9865	1.5501	down	down	correct
YORW.US	The York Water Company	20260309	32.55	32.64	32.1	32.49	87625	32.49	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20260309	2.505	2.99	2.505	2.98	4100	2.98	up	down	incorrect
YTRA.US	Yatra Online Inc	20260309	1.15	1.15	1.05	1.05	171691	1.05	down	down	correct
Z.US	Zillow Group Inc	20260309	44.82	45.35	43.5995	45.25	5553316	45.25	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260309	215	216.455	206.92	213.78	880977	213.78	down	down	correct
ZCMD.US	Zhongchao Inc	20260309	1.64	1.7828	1.53	1.74	29043	1.74	up	up	correct
ZD.US	Ziff Davis Inc.	20260309	41.27	41.68	38.695	40.24	1286834	40.24	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260309	0.4	0.45	0.3901	0.45	212224	0.45	up	up	correct
ZG.US	Zillow Group Inc	20260309	45.24	45.28	43.825	45.14	1400213	45.14	down	down	correct
ZION.US	Zions Bancorporation National Association	20260309	55.48	56.01	53.59	55.78	2027595	55.78	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260309	19.02	19.12	18.9	19.12	82	19.12	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260309	8.5	9.35	8.5	9.35	1100	9.35	up	up	correct
ZJZZT.US	NASDAQ TEST STOCK	20260309	31.44	31.44	31.44	31.44	85344	31.44
ZKIN.US	ZK International Group Co. Ltd	20260309	1.41	1.7398	1.41	1.5	10002	1.5	up	up	correct
ZLAB.US	Zai Lab Limited	20260309	19.21	19.26	18.76	19.12	537011	19.12	down	down	correct
ZM.US	Zoom Video Communications Inc	20260309	76.34	77.63	75.8019	77.06	3374390	77.06	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260309	2.25	2.515	2.25	2.48	518598	2.48	up	up	correct
ZS.US	Zscaler Inc	20260309	163.12	166.3	160.7	162.62	2421848	162.62	down	down	correct
ZUMZ.US	Zumiez Inc	20260309	22	23.3	21.16	23.28	221437	23.28	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260309	21.75	22	21.75	22	332638	22	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20260309	17.42	17.42	17.42	17.42	47364	17.42