CollectAI

close-nasdaq_stocks

2026/03/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260311	6.51	6.51	6.51	6.51	0	6.51
AACG.US	ATA Creativity Global	20260311	0.9705	0.9707	0.9705	0.9707	809	0.9707	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260311	9.98	9.98	9.97	9.97	908	9.97	down	down	correct
AAIDX.US	AAIDX	20260311	20.08	20.08	20.08	20.08	0	20.08
AAL.US	American Airlines Group Inc	20260311	11.12	11.35	10.96	11.04	90726200	11.04	down	up	incorrect
AAME.US	Atlantic American Corporation	20260311	2.69	2.8695	2.66	2.68	7400	2.68	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260311	118.55	128.96	113.88	127.01	10310449	127.01	up	down	incorrect
AAON.US	AAON Inc	20260311	90.35	91.85	88.2	91.51	597151	91.51	up	down	incorrect
AAPL.US	Apple Inc	20260311	261.09	262.13	259.55	260.81	26218900	260.81	down	down	correct
AATC.US	Image Sensing Systems Inc	20260311	5.75	5.75	5.7	5.74	3100	5.74	down	down	correct
ABCB.US	Ameris Bancorp	20260311	76.13	76.345	74.855	75.59	898437	75.59	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260311	3.56	3.65	3.52	3.65	1560714	3.65	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260311	5.11	5.11	4.94	5.01	1526900	5.01	down	down	correct
ABNB.US	Airbnb Inc	20260311	132.87	134.4	131.52	133.39	2171821	133.39	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260311	3.37	3.4633	3.18	3.37	275814	3.37
ABR.US	PF	20260311	22.175	22.2999	22.1	22.21	4264	22.21	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260311	2.5	2.52	2.4	2.45	2126736	2.45	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260311	4.69	4.765	4.63	4.72	1512363	4.72	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260311	1.43	1.43	1.375	1.42	50295	1.42	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260311	22.32	22.49	21.775	21.97	1135917	21.97	down	down	correct
ACB.US	Aurora Cannabis Inc	20260311	3.57	3.62	3.535	3.59	382904	3.59	up	up	correct
ACET.US	Adicet Bio Inc	20260311	7.53	7.69	7.15	7.47	176306	7.47	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260311	95.66	95.84	94.16	94.81	1815370	94.81	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260311	17.09	17.22	17.07	17.19	52400	16.9063	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260311	20.55	20.63	20.4601	20.49	16222	20.1492	down	down	correct
ACHC.US	Acadia Healthcare Company Inc	20260311	25.1	25.12	23.65	23.89	2504135	23.89	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20260311	4.28	4.4	4.19	4.38	323970	4.38	up	down	incorrect
ACIU.US	AC Immune SA	20260311	3.02	3.07	2.94	3.06	339831	3.06	up	down	incorrect
ACIW.US	ACI Worldwide Inc	20260311	42.3	42.87	40.77	41.44	804333	41.44	down	down	correct
ACLS.US	Axcelis Technologies Inc	20260311	85.82	87.19	84.77	86.22	434611	86.22	up	up	correct
ACMR.US	ACM Research Inc	20260311	47.9	48.61	47.18	47.88	942624	47.88	down	down	correct
ACNB.US	ACNB Corporation	20260311	46.98	47.395	46.365	46.87	38315	46.87	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260311	3.67	3.6957	3.36	3.6	1957768	3.6	down	up	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20260311	40.99	41.18	40.22	40.44	286153	40.44	down	down	correct
ACTG.US	Acacia Research Corporation	20260311	4.56	5.0999	4.5	5	2768345	5	up	up	correct
ACVA.US	ACV Auctions Inc	20260311	5.16	5.23	4.86	5	2149896	5	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260311	3.48	6.2999	3.3	6.03	107122492	6.03	up	up	correct
ADAG.US	Adagene Inc	20260311	2.93	4.5791	2.91	3.55	2127586	3.55	up	up	correct
ADBE.US	Adobe Inc	20260311	277.93	280.375	269.25	273.705	4862412	273.705	down	down	correct
ADC.US	PA	20260311	17.25	17.31	17.19	17.19	4819	17.19	down	down	correct
ADI.US	Analog Devices Inc	20260311	319.29	321.53	316.35	319.22	2576649	319.22	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260311	1.9	2.0438	1.78	1.97	114655	1.97	up	up	correct
ADMA.US	ADMA Biologics Inc	20260311	15.76	15.82	15.43	15.67	2311021	15.67	down	up	incorrect
ADP.US	Automatic Data Processing Inc	20260311	217.88	219.8	211.42	213	2604700	211.2545	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260311	14.38	14.39	13.81	14.22	2109877	14.22	down	up	incorrect
ADSK.US	Autodesk Inc	20260311	255.45	259.54	249.76	251.83	1959076	251.83	down	up	incorrect
ADTN.US	ADTRAN Inc	20260311	10.1	10.27	9.98	10.24	842272	10.24	up	up	correct
ADTX.US	Aditxt Inc	20260311	2.79	2.83	2.6	2.675	103700	2.675	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260311	101.27	103.62	101.1	103.05	188841	103.05	up	up	correct
ADV.US	Advantage Solutions Inc	20260311	0.6801	0.7513	0.6801	0.75	1321201	0.75	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260311	7.26	7.26	7.25	7.2581	1348	7.2581	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260311	4.5	4.5	4.5	4.5	2	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260311	2.23	2.29	2.11	2.23	374700	2.23
AEHR.US	Aehr Test Systems	20260311	42	45.1999	41.01	42.45	1306272	42.45	up	down	incorrect
AEI.US	Alset EHome International Inc	20260311	1.78	1.825	1.71	1.825	4555	1.825	up	down	incorrect
AEIS.US	Advanced Energy Industries Inc	20260311	307.16	316.93	302.2542	314.84	545508	314.84	up	up	correct
AEMD.US	Aethlon Medical Inc	20260311	1.71	1.755	1.65	1.6506	21163	1.6506	down	down	correct
AEP.US	American Electric Power Company Inc	20260311	131.81	132.16	130.83	131.26	2523013	131.26	down	down	correct
AEYE.US	AudioEye Inc	20260311	6.09	6.16	5.6577	5.88	302850	5.88	down	up	incorrect
AFCG.US	AFC Gamma Inc	20260311	2.67	2.79	2.62	2.63	155728	2.63	down	down	correct
AFIB.US	Acutus Medical Inc	20260311	0.0003	0.0003	0.0003	0.0003	10000	0.0003
AFRM.US	Affirm Holdings Inc	20260311	49.83	51.39	49.22	50.79	3948583	50.79	up	up	correct
AFYA.US	Afya Limited	20260311	13.95	14.1	13.62	13.88	38103	13.88	down	down	correct
AGEN.US	Agenus Inc	20260311	3.39	3.39	3.21	3.31	290608	3.31	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260311	28.17	28.23	27.32	28.07	432597	28.07	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260311	1.2	1.2523	1.17	1.19	12255	1.19	down	up	incorrect
AGNC.US	AGNC Investment Corp	20260311	10.71	10.755	10.59	10.67	16047060	10.67	down	down	correct
AGNCM.US	AGNC Investment Corp	20260311	24.95	24.95	24.85	24.8588	15418	24.8588	down	down	correct
AGNCN.US	AGNC Investment Corp	20260311	25.61	25.63	25.55	25.55	12260	25.55	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20260311	25.4	25.44	25.37	25.43	19065	25.43	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20260311	24.97	24.98	24.89	24.89	38792	24.89	down	down	correct
AGYS.US	Agilysys Inc	20260311	73.58	74.53	71.82	72.5	243333	72.5	down	down	correct
AHCO.US	AdaptHealth Corp	20260311	9.69	9.81	9.63	9.75	1691937	9.75	up	up	correct
AIHS.US	Senmiao Technology Limited	20260311	1.32	1.4399	1.289	1.29	46316	1.29	down	up	incorrect
AIP.US	Arteris Inc. Common Stock	20260311	15.35	16.3	15.34	15.62	430319	15.62	up	up	correct
AIRG.US	Airgain Inc	20260311	4.03	4.04	3.9	3.99	27299	3.99	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260311	1.94	2.28	1.9301	2.26	1010429	2.26	up	up	correct
AIRT.US	Air T Inc	20260311	21.5	23.8643	21.002	22.3801	16214	22.3801	up	up	correct
AIRTP.US	Air T Inc	20260311	19.41	19.41	19.41	19.41	0	19.41
AKAM.US	Akamai Technologies Inc	20260311	103.84	108.4	103.345	106.47	4789393	106.47	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260311	1.38	1.4	1.33	1.4	2167075	1.4	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260311	19	19.75	18.63	19.41	227598	19.41	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260311	0.263	0.2811	0.2525	0.261	177350	0.261	down	down	correct
ALCO.US	Alico Inc	20260311	37.69	38.55	37.14	38.55	55810	38.55	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260311	5.1	5.1	4.74	4.94	1627811	4.94	down	down	correct
ALEC.US	Alector Inc	20260311	2.35	2.375	2.21	2.32	813236	2.32	down	up	incorrect
ALF.US	Alfi Inc	20260311	10.73	10.73	10.73	10.73	0	10.73
ALGM.US	Allegro MicroSystems Inc	20260311	33.11	33.38	32.72	33.06	1112359	33.06	down	down	correct
ALGN.US	Align Technology Inc	20260311	168.53	177.45	168.31	174.81	1626949	174.81	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260311	7.29	8	7.29	7.57	48984	7.57	up	up	correct
ALGT.US	Allegiant Travel Company	20260311	81.43	83.325	80.41	82.15	395041	82.15	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260311	18.015	18.03	17.44	18.01	1770816	18.01	down	down	correct
ALKS.US	Alkermes plc	20260311	27.58	27.79	27.2	27.77	1638310	27.77	up	up	correct
ALKT.US	Alkami Technology Inc	20260311	17.7	18.62	17.7	18.57	3617041	18.57	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260311	2.68	2.725	2.61	2.63	2940881	2.63	down	up	incorrect
ALLT.US	Allot Ltd	20260311	6.75	6.89	6.68	6.77	320757	6.77	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260311	322	323.71	317.75	320.43	906626	320.43	down	down	correct
ALOT.US	AstroNova Inc	20260311	8.87	9	8.755	8.84	13468	8.84	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20260311	48.9	49.35	48.08	48.86	295493	48.86	down	down	correct
ALRS.US	Alerus Financial Corporation	20260311	23.58	24.11	23.465	23.68	84979	23.68	up	up	correct
ALT.US	Altimmune Inc	20260311	3.89	3.91	3.74	3.8	2889500	3.8	down	down	correct
ALTO.US	Alto Ingredients Inc	20260311	4.55	4.635	4.4	4.58	2100204	4.58	up	up	correct
ALXO.US	ALX Oncology Holdings Inc	20260311	2.05	2.15	2.035	2.15	334657	2.15	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260311	2.15	2.222	2.022	2.18	57300	2.18	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260311	37.71	38.06	37.32	37.66	92923	37.66	down	down	correct
AMAT.US	Applied Materials Inc	20260311	348	353	343.53	351.07	4517227	351.07	up	up	correct
AMBA.US	Ambarella Inc	20260311	53.84	54.62	53.47	54	636313	54	up	up	correct
AMCX.US	AMC Networks Inc	20260311	7.91	8.01	7.62	7.63	586688	7.63	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260311	205.11	209.21	203.63	204.83	23076369	204.83	down	up	incorrect
AMGN.US	Amgen Inc	20260311	375.045	380.14	373	377.64	2300019	377.64	up	down	incorrect
AMKR.US	Amkor Technology Inc	20260311	43.88	45.3	43.59	43.92	2464000	43.836	up	up	correct
AMPG.US	AmpliTech Group Inc	20260311	2.54	2.64	2.54	2.61	267500	2.61	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260311	18.91	19.5	18.522	18.77	548285	18.77	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260311	7.71	7.885	7.43	7.64	1163003	7.64	down	down	correct
AMRN.US	Amarin Corporation plc	20260311	15.97	16.48	15.71	16.32	82140	16.32	up	up	correct
AMSC.US	American Superconductor Corporation	20260311	29.45	30.83	29.33	30.66	725863	30.66	up	up	correct
AMSF.US	AMERISAFE Inc	20260311	32.7	33.21	32.59	32.9	129529	32.4902	up	up	correct
AMST.US	Amesite Inc	20260311	1.99	2.015	1.888	1.91	15300	1.91	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260311	21.15	21.28	20.7	21	428380	21	down	down	correct
AMTX.US	Aemetis Inc	20260311	1.57	1.59	1.485	1.54	655737	1.54	down	down	correct
AMWD.US	American Woodmark Corporation	20260311	41.4	42	40.265	40.71	243741	40.71	down	down	correct
AMZN.US	Amazon.com Inc	20260311	215.705	217	211.35	212.65	34199301	212.65	down	down	correct
ANAB.US	AnaptysBio Inc	20260311	61.69	66.6599	61.05	64.67	938618	64.67	up	up	correct
ANDE.US	The Andersons Inc	20260311	66.26	67.81	65.32	67.79	316202	67.79	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260311	0.6	0.6	0.45	0.48	28395	0.48	down	down	correct
ANGI.US	Angi Inc	20260311	8.32	8.405	8.08	8.19	861115	8.19	down	down	correct
ANGO.US	AngioDynamics Inc	20260311	11	11.11	10.85	11.04	211249	11.04	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20260311	14.35	14.62	14.05	14.36	130753	14.36	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260311	76	77.47	74.91	76.29	225002	76.29	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20260311	2.98	3.01	2.85	2.94	47700	2.94	down	up	incorrect
ANNX.US	Annexon Inc	20260311	6.08	6.29	5.8801	6.03	1338872	6.03	down	down	correct
ANY.US	Sphere 3D Corp	20260311	1.79	1.855	1.605	1.61	504974	1.61	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260311	21.45	21.835	20.67	21.6	515651	21.6	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260311	8.72	8.8	8.64	8.65	40308	8.65	down	down	correct
APA.US	APA Corporation	20260311	31.73	33.13	31.52	32.97	6642449	32.97	up	up	correct
APEI.US	American Public Education Inc	20260311	45.09	46.15	44.46	45.74	187620	45.74	up	up	correct
API.US	Agora Inc	20260311	4.15	4.2129	3.93	3.99	579867	3.99	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260311	19.43	19.49	18.98	19.38	1645039	19.38	down	up	incorrect
APM.US	Aptorum Group Limited	20260311	0.7623	0.8138	0.7623	0.803	13481	0.803	up	up	correct
APOG.US	Apogee Enterprises Inc	20260311	34.3	34.705	34.03	34.13	149428	34.13	down	down	correct
APP.US	AppLovin Corporation	20260311	482.96	483.99	456.95	461.45	5712910	461.45	down	down	correct
APPF.US	AppFolio Inc	20260311	186.24	188.18	176.99	178.99	454319	178.99	down	down	correct
APPN.US	Appian Corporation	20260311	25.95	26.44	25.15	25.53	515111	25.53	down	down	correct
APPS.US	Digital Turbine Inc	20260311	3.86	3.94	3.74	3.77	1783127	3.77	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260311	0.828	0.844	0.7801	0.787	111300	0.787	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20260311	5.04	5.17	3.95	4.42	189057	4.42	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260311	1.6	1.61	1.56	1.56	2616	1.56	down	down	correct
APYX.US	Apyx Medical Corporation	20260311	3.82	4.1	3.75	3.93	561007	3.93	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260311	0.95	0.97	0.927	0.935	8900	0.935	down	down	correct
AQMS.US	Aqua Metals Inc	20260311	4.74	4.845	4.7	4.8	11642	4.8	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260311	4.23	4.41	4.195	4.27	1697868	4.27	up	up	correct
ARAY.US	Accuray Incorporated	20260311	0.49	0.4955	0.4569	0.4569	1176936	0.4569	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260311	0.82	0.87	0.8145	0.8313	1132305	0.8313	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260311	0.07	0.07	0.07	0.07	142	0.07
ARBK.US	Argo Blockchain plc American Depositary Shares	20260311	3.02	3.035	2.905	2.98	7278	2.98	down	down	correct
ARCB.US	ArcBest Corporation	20260311	92.94	94.84	89.2	91.91	220282	91.91	down	down	correct
ARCC.US	Ares Capital Corporation	20260311	18.49	18.7	18.3	18.49	8524300	17.9988
ARCT.US	Arcturus Therapeutics Holdings Inc	20260311	7.62	7.73	7.32	7.46	568566	7.46	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260311	0.0002	0.0002	0.0002	0.0002	1000	0.0002
ARDX.US	Ardelyx Inc	20260311	6.07	6.12	5.91	5.99	2248496	5.99	down	down	correct
AREC.US	American Resources Corporation	20260311	3.4	3.6	3.36	3.47	1940643	3.47	up	down	incorrect
ARGX.US	argenx SE	20260311	743.84	744.85	727.44	728.09	362147	728.09	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260311	7.4	7.46	7.105	7.21	1239588	7.21	down	down	correct
ARKO.US	Arko Corp	20260311	5.62	5.64	5.48	5.55	332100	5.55	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20260311	6.93	6.94	6.83	6.83	3912	6.83	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260311	27.52	27.7849	27.1604	27.5	391652	27.5	down	up	incorrect
AROW.US	Arrow Financial Corporation	20260311	32.83	33.13	32.19	32.59	78770	32.59	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260311	15.26	15.54	14.42	14.75	259700	14.75	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260311	0.1499	0.1499	0.1301	0.14	2372	0.14	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260311	24.36	24.5	23.51	23.95	630854	23.95	down	down	correct
ARRY.US	Array Technologies Inc	20260311	7.07	7.285	6.92	7.04	5268155	7.04	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260311	4.04	4.3999	3.78	4.14	62202	4.14	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260311	32.5	32.565	31.54	32.2	135100	32.2	down	down	correct
ARTW.US	Art's	20260311	2.3	2.44	2.28	2.32	56991	2.32	up	up	correct
ARVN.US	Arvinas Inc	20260311	13.74	13.8638	13.22	13.48	525810	13.48	down	up	incorrect
ARWR.US	Arrowhead Pharmaceuticals Inc	20260311	58.89	59.75	56.83	58.1	2894982	58.1	down	up	incorrect
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20260311	20.87	20.87	20.87	20.87	0	20.87
ASLE.US	AerSale Corporation	20260311	6.35	6.55	6.35	6.44	251354	6.44	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260311	29.05	29.53	28.65	29.21	60200	29.21	up	up	correct
ASML.US	ASML Holding N.V	20260311	1383.96	1404.78	1372	1386.68	1171989	1386.68	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20260311	59.58	60.245	57.8	57.81	1577086	57.81	down	up	incorrect
ASPC.US	Alpha Capital Acquisition Company	20260311	11.62	11.62	11.24	11.24	5177	11.24	down	up	incorrect
ASPCU.US	Alpha Capital Acquisition Company	20260311	11.14	11.14	11.14	11.14	0	11.14
ASPS.US	Altisource Portfolio Solutions S.A	20260311	6.59	6.59	6.16	6.35	18204	6.35	down	down	correct
ASPU.US	Aspen Group Inc	20260311	0.15	0.15	0.15	0.15	8013	0.15
ASRT.US	Assertio Holdings Inc	20260311	11.58	11.58	11.35	11.5	26494	11.5	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260311	3.62	3.73	3.62	3.68	3777	3.68	up	down	incorrect
ASTC.US	Astrotech Corporation	20260311	2.52	2.54	2.5	2.5	6359	2.5	down	up	incorrect
ASTE.US	Astec Industries Inc	20260311	57.63	57.745	55.65	56.25	292988	56.25	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260311	4.26	4.405	4.25	4.33	1289581	4.33	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260311	0.1175	0.1175	0.1175	0.1175	604	0.1175
ASTS.US	AST SpaceMobile Inc	20260311	86.8	93.27	85.5	88.21	10197410	88.21	up	up	correct
ASUR.US	Asure Software Inc	20260311	9.31	9.47	9	9.25	127823	9.25	down	down	correct
ASYS.US	Amtech Systems Inc	20260311	13.34	13.8	13.19	13.75	114000	13.75	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260311	4.09	4.15	3.92	4.06	4509401	4.06	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260311	12.5	12.93	12.12	12.66	3504821	12.66	up	up	correct
ATER.US	Aterian Inc	20260311	0.5392	0.596	0.5392	0.5747	25121	0.5747	up	down	incorrect
ATEX.US	Anterix Inc	20260311	39.32	39.8	38.17	38.77	191979	38.77	down	up	incorrect
ATHA.US	Athira Pharma Inc	20260311	6.44	7.1	6.395	6.91	35146	6.91	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260311	3.61	3.6899	3.57	3.57	16317	3.57	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260311	55.92	56.775	54.21	55.13	42357	55.13	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260311	24.99	25.015	24.98	24.99	15394	24.99
ATLCP.US	Atlanticus Holdings Corporation	20260311	24.13	24.13	23.9866	24.0882	2495	24.0882	down	up	incorrect
ATLO.US	Ames National Corporation	20260311	26.69	27.025	26.395	26.68	27129	26.68	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260311	0.0669	0.0669	0.0531	0.0669	8000	0.0669
ATNI.US	ATN International Inc	20260311	24.13	24.49	23.07	23.95	182418	23.95	down	down	correct
ATOM.US	Atomera Incorporated	20260311	5.32	5.59	4.82	5.1	2974858	5.1	down	up	incorrect
ATOS.US	Atossa Therapeutics Inc	20260311	4.73	4.85	4.61	4.78	42775	4.78	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20260311	6.18	6.5	5.6001	6.23	382580	6.23	up	up	correct
ATRC.US	AtriCure Inc	20260311	28.82	29.9	28.68	29.86	566951	29.86	up	up	correct
ATRO.US	Astronics Corporation	20260311	71.98	73.41	70.89	73.19	469300	73.19	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260311	0.3	0.3	0.2775	0.2775	3303	0.2775	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20260311	35.14	35.275	34.51	34.9	719346	34.9	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20260311	23.75	23.85	23.75	23.85	1531	23.85	up	up	correct
AUDC.US	AudioCodes Ltd	20260311	7.96	8.19	7.96	8.16	91781	8.16	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260311	1.47	1.65	1.4548	1.63	480200	1.63	up	up	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260311	14.69	14.825	14.46	14.81	649335	14.81	up	up	correct
AUR.US	Aurora Innovation Inc	20260311	4.41	4.48	4.27	4.45	16945354	4.45	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260311	5.64	5.93	5.5	5.67	188237	5.67	up	up	correct
AUROW.US	Aurora Innovation Inc	20260311	0.25	0.25	0.237	0.242	2863	0.242	down	down	correct
AUTL.US	Autolus Therapeutics plc	20260311	1.59	1.63	1.54	1.56	1187314	1.56	down	up	incorrect
AUUD.US	Auddia Inc	20260311	0.82	0.84	0.7801	0.8013	418824	0.8013	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260311	7.14	7.16	6.93	7.03	850630	7.03	down	down	correct
AVAV.US	AeroVironment Inc	20260311	204.5	213.56	199.37	207.73	5230267	207.73	up	down	incorrect
AVGO.US	Broadcom Inc	20260311	342.59	345.81	338.22	341.57	20104102	341.57	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260311	6.02	6.29	5.92	6.1	734401	6.1	up	down	incorrect
AVNW.US	Aviat Networks Inc	20260311	25.4	26.36	25.215	26	53342	26	up	up	correct
AVO.US	Mission Produce Inc	20260311	13.37	13.4	13.19	13.32	610538	13.32	down	down	correct
AVPT.US	Avepoint Inc	20260311	10.72	10.95	10.525	10.58	1534043	10.58	down	down	correct
AVT.US	Avnet Inc	20260311	60.71	61.25	60.475	61.08	531262	61.08	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260311	16.94	17.48	16.86	17.1	1311422	17.1	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260311	4.62	4.69	4.52	4.65	594700	4.65	up	up	correct
AWRE.US	Aware Inc	20260311	1.51	1.51	1.445	1.45	18553	1.45	down	down	correct
AXGN.US	AxoGen Inc	20260311	30.43	32.29	30.01	32.29	845906	32.29	up	up	correct
AXON.US	Axon Enterprise Inc	20260311	528.1	535	512.82	517.57	564922	517.57	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260311	164.99	165.16	158.6	159.5	656790	159.5	down	down	correct
AXTI.US	AXT Inc	20260311	43.51	47.9399	41.6501	47.36	11187070	47.36	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260311	2.49	2.64	2.49	2.6	52720	2.6	up	up	correct
AZN.US	AstraZeneca PLC	20260311	194.22	194.83	192.31	193.31	1416810	193.31	down	down	correct
BAC.US	PQ	20260311	17.58	17.5996	17.5	17.51	78048	17.51	down	down	correct
BAND.US	Bandwidth Inc	20260311	16.19	16.48	15.31	15.69	379530	15.69	down	down	correct
BANF.US	BancFirst Corporation	20260311	107.63	108.4	105.7977	107	95638	107	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260311	26.23	26.23	26.14	26.19	2300	26.19	down	up	incorrect
BANR.US	Banner Corporation	20260311	58.93	59.11	58.42	59	198876	59	up	up	correct
BANX.US	StoneCastle Financial Corp	20260311	19.26	19.48	19.132	19.48	78803	19.48	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260311	2.755	2.755	2.68	2.68	1640	2.68	down	down	correct
BATRA.US	The Liberty Braves Group	20260311	47.61	48.27	47.3	47.46	43800	47.46	down	down	correct
BATRK.US	The Liberty Braves Group	20260311	43.27	43.52	42.875	42.96	273700	42.96	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260311	4.94	5	4.735	4.87	1807367	4.87	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260311	7.05	7.335	6.835	7.14	206078	7.14	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260311	3.91	4.045	3.91	3.9101	2306	3.9101	up	up	correct
BBIG.US	Vinco Ventures Inc	20260311	0.005	0.005	0.005	0.005	356	0.005
BBIO.US	BridgeBio Pharma Inc	20260311	73.16	74.15	70.81	71.39	2412394	71.39	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260311	1.28	1.285	1.23	1.28	8200	1.28
BBSI.US	Barrett Business Services Inc	20260311	27.62	27.78	26.845	27.03	475817	26.9497	down	down	correct
BCAB.US	BioAtla Inc	20260311	0.179	0.18	0.1625	0.1694	1006575	0.1694	down	down	correct
BCBP.US	BCB Bancorp Inc	20260311	7.99	8.08	7.92	8.08	62166	8.08	up	up	correct
BCDA.US	BioCardia Inc	20260311	1.248	1.31	1.21	1.29	50300	1.29	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260311	0.6601	0.7597	0.6601	0.74	43739	0.74	up	up	correct
BCML.US	BayCom Corp	20260311	28.86	29.29	28.43	28.895	32963	28.595	up	down	incorrect
BCOR.US	Blucora Inc	20260311	23.62	23.62	23.496	23.496	200	23.496	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20260311	11	11	11	11	105	11
BCPC.US	Balchem Corporation	20260311	170.4	171.88	169.57	170.91	130201	170.91	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260311	8.69	8.79	8.39	8.49	3055694	8.49	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260311	3.82	4.35	3.82	4.34	612027	4.34	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20260311	5.31	5.36	5.14	5.25	192708	5.25	down	down	correct
BDSX.US	Biodesix Inc	20260311	18.51	19.25	18.21	19.07	136850	19.07	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260311	2.25	2.28	2.18	2.25	503442	2.25
BEAM.US	Beam Therapeutics Inc	20260311	25.88	26.4599	24.96	26.08	1394548	26.08	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260311	1.36	1.45	1.32	1.36	2237449	1.36
BEATW.US	Heartbeam Inc. Warrant	20260311	0.1649	0.1649	0.1649	0.1649	840	0.1649
BEEM.US	Beam Global	20260311	1.59	1.6	1.54	1.57	188100	1.57	down	down	correct
BELFA.US	Bel Fuse Inc	20260311	181.3	183	177.15	182.66	106558	182.66	up	up	correct
BELFB.US	Bel Fuse Inc	20260311	196.66	201.58	195.4363	200.875	123052	200.875	up	up	correct
BFC.US	Bank First Corporation	20260311	135.44	137.07	133.17	134.27	107074	134.27	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20260311	0.8292	0.85	0.8273	0.846	48733	0.846	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260311	0.063	0.063	0.063	0.063	3200	0.063
BFST.US	Business First Bancshares Inc	20260311	26.33	26.78	26.05	26.3	85538	26.3	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260311	1.33	1.39	1.25	1.32	610973	1.32	down	down	correct
BHF.US	Brighthouse Financial Inc	20260311	60.34	60.35	59.415	60.23	910332	60.23	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260311	17.285	17.285	17.06	17.06	21771	17.06	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260311	11.78	11.91	11.75	11.8	29800	11.8	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260311	13.27	13.323	13.18	13.19	26800	13.19	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260311	16.91	16.94	16.86	16.89	26200	16.89	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20260311	16.38	16.5	16.31	16.31	6300	16.31	down	down	correct
BIDU.US	Baidu Inc	20260311	125.21	125.625	123.2	125.15	1909915	125.15	down	down	correct
BIIB.US	Biogen Inc	20260311	187.54	192.99	187.54	190.48	864300	190.48	up	up	correct
BILI.US	Bilibili Inc	20260311	26	26.1245	25.07	25.52	3569468	25.52	down	down	correct
BIMI.US	BIMI International Medical Inc	20260311	0.0001	0.0001	0.0001	0.0001	6416	0.0001
BIOX.US	Bioceres Crop Solutions Corp	20260311	0.512	0.5338	0.5	0.5188	282289	0.5188	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260311	3.8	3.8	3.2	3.22	78190	3.22	down	down	correct
BITF.US	Bitfarms Ltd. Common Stock	20260311	2.19	2.335	2.185	2.24	37598254	2.24	up	down	incorrect
BIVI.US	BioVie Inc	20260311	1.38	1.42	1.33	1.41	48090	1.41	up	down	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260311	1.99	2.035	1.9017	2.03	14914	2.03	up	down	incorrect
BJRI.US	BJ's Restaurants Inc	20260311	36.12	36.576	34.82	35.32	314918	35.32	down	down	correct
BKNG.US	Booking Holdings Inc	20260311	4377.525	4434.53	4275.86	4322.42	256891	4322.42	down	down	correct
BKR.US	Baker Hughes Company	20260311	59.04	59.41	57.8	58.97	11141300	58.97	down	up	incorrect
BKSC.US	Bank of South Carolina Corporation	20260311	15.39	15.4	15.33	15.4	5000	15.4	up	up	correct
BKYI.US	BIO	20260311	0.6499	0.65	0.611	0.635	133002	0.635	down	up	incorrect
BL.US	BlackLine Inc	20260311	36.25	36.91	35.625	36.16	754434	36.16	down	up	incorrect
BLBD.US	Blue Bird Corporation	20260311	53.4	54.6	52.3	53.63	346896	53.63	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260311	2.115	2.28	2.11	2.15	9776794	2.15	up	up	correct
BLFS.US	BioLife Solutions Inc	20260311	18.52	19.02	18.29	19.01	539673	19.01	up	down	incorrect
BLFY.US	Blue Foundry Bancorp Common Stock	20260311	12.76	12.96	12.66	12.9	201969	12.9	up	down	incorrect
BLIN.US	Bridgeline Digital Inc	20260311	0.9999	0.9999	0.9667	0.9914	21498	0.9914	down	up	incorrect
BLKB.US	Blackbaud Inc	20260311	45.39	46.26	44.73	45.01	645961	45.01	down	down	correct
BLMN.US	Bloomin' Brands Inc	20260311	5.9	5.995	5.62	5.695	2983255	5.695	down	down	correct
BLNK.US	Blink Charging Co	20260311	0.6606	0.69	0.6606	0.6827	1133256	0.6827	up	up	correct
BLRX.US	BioLineRx Ltd	20260311	2.65	2.705	2.6153	2.6391	2389	2.6391	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260311	3.79	3.955	3.75	3.77	822683	3.77	down	down	correct
BMBL.US	Bumble Inc	20260311	2.85	2.99	2.82	2.84	8964328	2.84	down	down	correct
BMEA.US	Biomea Fusion Inc	20260311	1.49	1.5	1.425	1.5	558391	1.5	up	up	correct
BMRA.US	Biomerica Inc	20260311	2.08	2.19	2.01	2.02	61466	2.02	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260311	24.02	24.19	23.7	24.04	77051	24.04	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20260311	60.18	61.255	59.25	60.32	2523143	60.32	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20260311	1.13	1.15	1.1247	1.15	84873	1.15	up	down	incorrect
BNR.US	Burning Rock Biotech Limited	20260311	23.75	23.75	23.11	23.46	13420	23.46	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260311	12.22	12.56	12.08	12.28	149695	12.28	up	up	correct
BNTX.US	BioNTech SE	20260311	86.28	92.59	86.28	90.84	4549394	90.84	up	up	correct
BOKF.US	BOK Financial Corporation	20260311	124.85	125.67	123.75	125.405	305898	125.405	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260311	4.26	4.32	4.12	4.13	11385	4.13	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260311	1.479	1.5377	1.479	1.51	10247	1.51	up	up	correct
BOOM.US	DMC Global Inc	20260311	5.1	5.16	4.839	4.9	502057	4.9	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260311	4.95	5.12	4.95	5.08	81200	5.08	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260311	19.7	19.99	19.7	19.99	2803	19.99	up	up	correct
BOXL.US	Boxlight Corporation	20260311	1.3	1.3	1.25	1.26	91555	1.26	down	down	correct
BPOP.US	Popular Inc	20260311	128.88	129.76	127.23	128.85	533712	128.85	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260311	25.435	25.5	25.4	25.45	1251	25.3221	up	up	correct
BPRN.US	The Bank of Princeton	20260311	33.39	33.96	33	33.25	9625	33.25	down	down	correct
BPTH.US	Bio	20260311	0.07	0.07	0.07	0.07	3500	0.07
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260311	15.63	15.8	15.61	15.7	5851	15.7	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260311	13.75	13.7792	13.61	13.62	3011	13.62	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260311	14.9537	15.04	14.945	15.0322	5627	15.0322	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260311	15.6816	15.8564	15.4	15.585	10322	15.585	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260311	1.56	1.64	1.52	1.53	33995	1.53	down	down	correct
BRID.US	Bridgford Foods Corporation	20260311	7.575	7.575	7.425	7.475	2813	7.475	down	down	correct
BRKR.US	Bruker Corporation	20260311	36.58	37.2	36.15	36.81	1200151	36.81	up	down	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260311	1.33	1.33	1.26	1.3	42033	1.3	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260311	0.2534	0.298	0.25	0.2782	9207354	0.2782	up	down	incorrect
BRZE.US	Braze Inc. Class A Common Stock	20260311	18.93	19.535	18.315	18.84	1609579	18.84	down	down	correct
BSBK.US	Bogota Financial Corp	20260311	8.36	8.385	8.3101	8.33	4633	8.33	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260311	13.88	14.225	13.7	14	33081	14	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260311	0.001	0.001	0.0009	0.001	238904	0.001
BSRR.US	Sierra Bancorp	20260311	33.41	33.63	32.85	33.04	27199	33.04	down	down	correct
BSVN.US	Bank7 Corp	20260311	39.48	39.6168	39.48	39.61	3396	39.61	up	up	correct
BSY.US	Bentley Systems Incorporated	20260311	39.36	39.6	38.16	38.66	1908600	38.66	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20260311	1.54	1.6388	1.54	1.57	606226	1.57	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260311	1.45	1.49	1.355	1.41	152818	1.41	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20260311	0.1997	0.1997	0.1997	0.1997	0	0.1997
BTBT.US	Bit Digital Inc	20260311	1.66	1.72	1.63	1.63	18531050	1.63	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260311	1.83	1.89	1.77	1.8	394308	1.8	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260311	0.2419	0.2419	0.23	0.23	23079	0.23	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260311	6.5	6.56	6.47	6.5	708400	6.4457
BUSE.US	First Busey Corporation	20260311	25.01	25.16	24.61	24.88	515102	24.88	down	down	correct
BVS.US	Bioventus Inc	20260311	8.81	8.95	8.63	8.9	284049	8.9	up	up	correct
BWAY.US	BrainsWay Ltd	20260311	12.68	14.65	12.68	13.77	508277	13.77	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20260311	17.33	17.44	17.06	17.23	41526	17.23	down	down	correct
BWEN.US	Broadwind Inc	20260311	2.23	2.25	1.895	2.22	668268	2.22	down	up	incorrect
BWFG.US	Bankwell Financial Group Inc	20260311	46.44	47.4499	45.95	46.72	51469	46.72	up	down	incorrect
BWMN.US	Bowman Consulting Group Ltd	20260311	28.91	29.09	28.11	28.84	168228	28.84	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260311	17.55	17.55	17.06	17.28	65300	17.28	down	down	correct
BYFC.US	Broadway Financial Corporation	20260311	7.75	7.9	7.75	7.75	646	7.75
BYND.US	Beyond Meat Inc	20260311	0.75	0.7984	0.75	0.7899	25699250	0.7899	up	up	correct
BYRN.US	Byrna Technologies Inc	20260311	10.25	10.6	10.055	10.58	322218	10.58	up	up	correct
BYSI.US	BeyondSpring Inc	20260311	1.45	1.54	1.415	1.51	21644	1.51	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20260311	15.09	15.13	14.365	14.38	4707531	14.38	down	down	correct
BZUN.US	Baozun Inc	20260311	2.42	2.47	2.42	2.44	133318	2.44	up	up	correct
CAAS.US	China Automotive Systems Inc	20260311	4.17	4.29	4.15	4.28	17717	4.28	up	up	correct
CABA.US	Cabaletta Bio Inc	20260311	3.34	3.45	3.225	3.27	1554842	3.27	down	down	correct
CAC.US	Camden National Corporation	20260311	45.43	45.89	45.15	45.41	67055	45.41	down	down	correct
CACC.US	Credit Acceptance Corporation	20260311	499.83	507.12	491.83	499.84	210842	499.84	up	up	correct
CADCX.US	CADCX	20260311	23.89	23.89	23.89	23.89	0	23.89
CADEX.US	CADEX	20260311	24	24	24	24	0	24
CADFX.US	CION Ares Diversified Credit Fund W	20260311	24.25	24.25	24.25	24.25	0	24.25
CADL.US	Candel Therapeutics Inc. Common Stock	20260311	5.08	5.145	5.005	5.1	857945	5.1	up	up	correct
CADSX.US	CADSX	20260311	24.11	24.11	24.11	24.11	0	24.11
CADUX.US	CADUX	20260311	24.22	24.22	24.22	24.22	0	24.22
CADWX.US	CADWX	20260311	24.07	24.07	24.07	24.07	0	24.07
CAKE.US	The Cheesecake Factory Incorporated	20260311	62.1	62.85	60.52	60.62	1247936	60.62	down	down	correct
CALA.US	Calithera Biosciences Inc	20260311	0.0003	0.0003	0.0003	0.0003	315	0.0003
CALM.US	Cal	20260311	87.18	89.61	86.65	88.18	834741	88.18	up	up	correct
CAMP.US	CalAmp Corp	20260311	6.49	6.65	5.31	5.6	377408	5.6	down	down	correct
CAMT.US	Camtek Ltd	20260311	156.96	163.965	156.28	161.35	644970	161.35	up	up	correct
CAN.US	Canaan Inc	20260311	0.4851	0.5149	0.4751	0.5074	10268790	0.5074	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260311	32.5	35.095	32.5	33.57	1823911	33.57	up	up	correct
CAR.US	Avis Budget Group Inc	20260311	96.81	101.68	96.65	101.185	403962	101.185	up	up	correct
CARE.US	Carter Bankshares Inc	20260311	20.25	20.48	19.965	20.1	132275	20.1	down	up	incorrect
CARG.US	CarGurus Inc	20260311	32.36	32.79	31.08	31.39	940455	31.39	down	down	correct
CARV.US	Carver Bancorp Inc	20260311	1.48	1.6	1.48	1.6	2280	1.6	up	up	correct
CASH.US	Meta Financial Group Inc	20260311	89.49	89.87	87.38	89.06	214300	89.01	down	down	correct
CASS.US	Cass Information Systems Inc	20260311	44.7	44.86	44.4	44.65	36024	44.65	down	up	incorrect
CASY.US	Casey's General Stores Inc	20260311	689.23	696.66	680.07	685	610902	685	down	down	correct
CATY.US	Cathay General Bancorp	20260311	47.41	48.125	46.945	47.74	416524	47.74	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260311	19.5	19.92	19.33	19.41	116139	19.41	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260311	1.01	1.03	0.99	1.01	151956	1.01
CBFV.US	CB Financial Services Inc	20260311	33.8	34.04	33.8	33.86	4117	33.86	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260311	12.51	13	11.86	11.88	121523	11.88	down	down	correct
CBNK.US	Capital Bancorp Inc	20260311	28.75	28.86	28.5	28.74	18598	28.74	down	down	correct
CBOE.US	Cboe Global Markets Inc	20260311	285.19	288.89	283.025	284	1292485	284	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260311	28.44	28.8	27.66	27.86	1115255	27.86	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20260311	48.64	48.96	47.96	48.3	1339900	48.3	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20260311	12.95	13.08	12.7	12.82	115970	12.82	down	down	correct
CCB.US	Coastal Financial Corporation	20260311	76.98	78.95	76.51	78.72	173520	78.72	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260311	42.33	42.53	41.465	41.99	148205	41.99	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260311	3.13	3.13	2.82	2.99	3644067	2.99	down	up	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20260311	22.1	22.4	22.04	22.23	55000	22.0322	up	down	incorrect
CCEL.US	Cryo	20260311	3.1776	3.18	3.15	3.15	6666	3.15	down	down	correct
CCEP.US	Coca	20260311	101.51	101.51	99.44	101.13	1079243	101.13	down	down	correct
CCLFX.US	CCLFX	20260311	10.52	10.52	10.52	10.52	0	10.52
CCNE.US	CNB Financial Corporation	20260311	27.38	27.42	26.78	26.97	81406	26.97	down	down	correct
CCNEP.US	CNB Financial Corporation	20260311	25.2	25.2	25.2	25.2	200	25.2
CCOI.US	Cogent Communications Holdings Inc	20260311	22.24	22.5	21.12	21.34	735991	21.34	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260311	9.72	9.82	9.61	9.78	423016	9.78	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260311	29.66	30.11	29.21	29.94	153454	29.94	up	up	correct
CD.US	Chindata Group Holdings Limited	20260311	4.55	4.96	4.55	4.94	101618	4.94	up	up	correct
CDLX.US	Cardlytics Inc	20260311	0.72	0.74	0.666	0.703	745243	0.703	down	down	correct
CDNA.US	CareDx Inc	20260311	16.98	17.19	16.41	17.15	472828	17.15	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260311	294.79	296	287	294.16	2100202	294.16	down	down	correct
CDW.US	CDW Corporation	20260311	119.24	120.295	117.2	118.91	1027213	118.91	down	down	correct
CDXS.US	Codexis Inc	20260311	1.25	1.29	1.18	1.27	9799034	1.27	up	down	incorrect
CDZI.US	Cadiz Inc	20260311	5.27	5.3	5.05	5.2	508582	5.2	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260311	19.47	19.47	19.3	19.3	2716	19.3	down	down	correct
CEDAX.US	CEDAX	20260311	21.52	21.52	21.52	21.52	0	21.52
CEDIX.US	Destra International & Event	20260311	21.55	21.55	21.55	21.55	0	21.55
CEDTX.US	CEDTX	20260311	21.36	21.36	21.36	21.36	0	21.36
CELC.US	Celcuity Inc	20260311	116.99	119.0799	112.9202	115.76	583613	115.76	down	down	correct
CELH.US	Celsius Holdings Inc	20260311	45.1	46.13	44.655	45.72	4997990	45.72	up	down	incorrect
CELU.US	Celularity Inc	20260311	1.3	1.42	1.25	1.28	336719	1.28	down	up	incorrect
CELUW.US	Celularity Inc	20260311	0.0087	0.0087	0.0087	0.0087	0	0.0087
CENQW.US	CENAQ Energy Corp. Warrant	20260311	0.03	0.0399	0.0256	0.027	52244	0.027	down	down	correct
CENT.US	Central Garden & Pet Company	20260311	36.35	36.93	36.09	36.8	96953	36.8	up	up	correct
CENTA.US	Central Garden & Pet Company	20260311	31.86	32.26	31.44	32.13	174461	32.13	up	up	correct
CENX.US	Century Aluminum Company	20260311	53.11	58.1	52.52	58.07	2497185	58.07	up	up	correct
CERS.US	Cerus Corporation	20260311	1.76	1.83	1.725	1.79	2115375	1.79	up	up	correct
CERT.US	Certara Inc	20260311	6.93	7.02	6.59	6.66	3331563	6.66	down	up	incorrect
CETX.US	Cemtrex Inc	20260311	0.761	0.761	0.663	0.701	687500	0.701	down	down	correct
CEVA.US	CEVA Inc	20260311	19.99	20.43	19.69	19.87	333964	19.87	down	down	correct
CFBK.US	CF Bankshares Inc	20260311	29.38	29.7	28.86	29.24	39200	29.24	down	up	incorrect
CFFI.US	C&F Financial Corporation	20260311	71.23	71.76	70.69	71.36	4868	70.8789	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260311	6.98	7.11	6.945	6.99	1089157	6.99	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20260311	30.73	30.74	30.665	30.71	5071088	30.71	down	down	correct
CG.US	The Carlyle Group Inc	20260311	48.22	48.645	46.02	47.08	3789771	47.08	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260311	17.55	17.58	17.5	17.58	47564	17.58	up	up	correct
CGBD.US	TCG BDC Inc	20260311	11	11.125	10.87	11.07	540910	11.07	up	down	incorrect
CGC.US	Canopy Growth Corporation	20260311	1.06	1.0887	1.05	1.07	6462162	1.07	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260311	22.53	22.53	22.53	22.53	0	22.53
CGEM.US	Cullinan Oncology Inc	20260311	14.67	14.8	13.99	14.31	719919	14.31	down	up	incorrect
CGEN.US	Compugen Ltd	20260311	2.19	2.315	2.19	2.28	429158	2.28	up	up	correct
CGNT.US	Cognyte Software Ltd	20260311	8.62	8.79	8.41	8.53	216287	8.53	down	down	correct
CGNX.US	Cognex Corporation	20260311	50.72	51.13	50.39	50.99	1342974	50.99	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260311	11.76	11.86	11.66	11.77	29300	11.6886	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260311	1.13	1.16	1.12	1.14	322777	1.14	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260311	11.624	11.645	11.541	11.6	12403	11.6	down	up	incorrect
CHCO.US	City Holding Company	20260311	117.82	118.64	117.01	117.81	110913	117.81	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20260311	83.7	86.77	83.27	85.98	1100266	85.98	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260311	63.82	64.88	63.325	64.59	268078	64.59	up	down	incorrect
CHEK.US	Check	20260311	136	139	136	139	972000	139	up	down	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20260311	11.49	11.49	11.28	11.36	326300	11.2637	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260311	157.92	159.88	153.85	154.04	964564	154.04	down	down	correct
CHMG.US	Chemung Financial Corporation	20260311	53.2	53.2115	53	53	3537	53	down	down	correct
CHNR.US	China Natural Resources Inc	20260311	3.41	3.53	3.4	3.495	14966	3.495	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260311	1.97	1.995	1.78	1.78	1510219	1.78	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260311	175.89	178.87	175.46	175.78	1125924	175.78	down	down	correct
CHSCL.US	CHS Inc	20260311	25.81	25.88	25.7	25.76	32094	25.76	down	down	correct
CHSCM.US	CHS Inc	20260311	25.35	25.35	25.1	25.16	11072	25.16	down	down	correct
CHSCN.US	CHS Inc	20260311	25.435	25.55	25.41	25.495	10391	25.495	up	up	correct
CHSCO.US	CHS Inc	20260311	26.5	26.57	26.32	26.38	6178	26.38	down	down	correct
CHSCP.US	CHS Inc	20260311	28.54	28.54	28.43	28.49	16282	28.49	down	up	incorrect
CHTR.US	Charter Communications Inc	20260311	219.33	228.1	219.11	224.36	1684300	224.36	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260311	7.65	7.7	7.61	7.7	112700	7.6489	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260311	11.67	11.8	11.51	11.56	311600	11.4593	down	up	incorrect
CIFR.US	Cipher Mining Inc	20260311	14.225	14.95	13.72	14.11	26921776	14.11	down	down	correct
CIGI.US	Colliers International Group Inc	20260311	111.78	112.07	105.9	109.69	582098	109.69	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260311	164.32	165.0999	162.74	164	889004	164	down	down	correct
CIVB.US	Civista Bancshares Inc	20260311	22.16	22.3625	22.02	22.14	54685	22.14	down	down	correct
CIZN.US	Citizens Holding Company	20260311	9.32	9.32	9.32	9.32	0	9.32
CLAR.US	Clarus Corporation	20260311	3.03	3.08	2.944	3.05	225519	3.05	up	up	correct
CLBK.US	Columbia Financial Inc	20260311	17.78	17.99	17.65	17.67	357892	17.67	down	down	correct
CLBT.US	Cellebrite DI	20260311	14.73	14.98	14.21	14.49	1010400	14.49	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260311	31.07	31.6799	30.545	31.23	811910	31.23	up	up	correct
CLFD.US	Clearfield Inc	20260311	29.65	29.905	29.22	29.41	44752	29.41	down	up	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20260311	0.61	0.64	0.61	0.611	18846	0.611	up	down	incorrect
CLIR.US	ClearSign Technologies Corporation	20260311	0.505	0.5096	0.4394	0.4474	621555	0.4474	down	up	incorrect
CLLS.US	Cellectis S.A	20260311	3.81	3.83	3.73	3.8	30472	3.8	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260311	29.65	30.1228	28.86	29.08	1392478	29.08	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260311	2.24	2.27	2.18	2.2	1047779	2.2	down	down	correct
CLNN.US	Clene Inc	20260311	5.49	5.6	5.38	5.58	34178	5.58	up	up	correct
CLOV.US	Clover Health Investments Corp	20260311	1.97	2.03	1.955	2.02	3799122	2.02	up	down	incorrect
CLPS.US	CLPS Incorporation	20260311	1.07	1.08	1.025	1.025	8513	1.025	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260311	11.44	11.8754	11.39	11.62	564468	11.62	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20260311	3.1	3.1499	2.854	2.96	36215	2.96	down	up	incorrect
CLRO.US	ClearOne Inc	20260311	4.69	4.69	4.16	4.16	18225	4.16	down	down	correct
CLSK.US	CleanSpark Inc	20260311	9.695	10.105	9.47	9.81	15643840	9.81	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260311	16.45	16.5385	16.45	16.47	678	16.47	up	down	incorrect
CLVR.US	Clever Leaves Holdings Inc	20260311	0.0001	0.0001	0.0001	0.0001	25267	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260311	1.261	1.285	1.24	1.285	1318	1.285	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20260311	1.19	1.23	1.18	1.22	94547	1.22	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260311	16.69	16.825	15.98	16.28	412047	16.28	down	down	correct
CMCSA.US	Comcast Corporation	20260311	31.06	31.33	30.26	30.57	23702939	30.57	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260311	1.3	1.42	1.28	1.31	108400	1.31	up	up	correct
CME.US	CME Group Inc	20260311	304.56	305.66	302.09	303.33	2072200	303.33	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260311	2	2.05	1.91	1.95	55200	1.95	down	down	correct
CMPR.US	Cimpress plc	20260311	70.69	71.905	69.675	70.22	70568	70.22	down	down	correct
CMPS.US	COMPASS Pathways plc	20260311	7.52	7.55	6.85	6.89	2139840	6.89	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260311	5.6	5.7	5.48	5.59	1454504	5.59	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260311	5.0203	5.3	5.0075	5.1	170313	5.1	up	down	incorrect
CNDT.US	Conduent Incorporated	20260311	1.29	1.32	1.24	1.31	1881455	1.31	up	down	incorrect
CNET.US	ZW Data Action Technologies Inc	20260311	0.7	0.77	0.7	0.74	9200	0.74	up	up	correct
CNEY.US	CN Energy Group. Inc	20260311	0.86	0.9037	0.8502	0.8821	14340	0.8821	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260311	25.6	25.73	25.13	25.48	295324	25.48	down	up	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20260311	24.48	24.52	24.36	24.38	12513	24.38	down	up	incorrect
CNRLX.US	CNRLX	20260311	16.58	16.58	16.58	16.58	0	16.58
CNROX.US	CNROX	20260311	4.81	4.81	4.81	4.81	0	4.81
CNSP.US	CNS Pharmaceuticals Inc	20260311	3.58	3.58	2.84	2.96	98600	2.96	down	up	incorrect
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260311	27.61	28.8	27.1911	28.22	870303	28.22	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260311	2.82	3.04	2.78	3.02	241097	3.02	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260311	2.92	3.2	2.8506	3.17	1119829	3.17	up	up	correct
CNTY.US	Century Casinos Inc	20260311	1.5376	1.5376	1.45	1.45	15720	1.45	down	down	correct
CNXC.US	Concentrix Corporation	20260311	32.69	33.48	31.84	33.14	1273854	33.14	up	up	correct
CNXN.US	PC Connection Inc	20260311	60.29	60.73	59.83	60.22	69988	60.22	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260311	54.3	58.01	54.3	57.69	1139181	57.69	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260311	1.06	1.06	1.0102	1.03	24624	1.03	down	down	correct
CODA.US	Coda Octopus Group Inc	20260311	17	17	14.14	14.62	1910297	14.62	down	down	correct
CODX.US	Co	20260311	3.2	3.8563	2.795	3.24	2903902	3.24	up	up	correct
COF.US	PN	20260311	16.4	16.48	16.24	16.24	23459	16.24	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20260311	27.92	28.12	27.46	27.69	72618	27.4003	down	down	correct
COGT.US	Cogent Biosciences Inc	20260311	36.15	37.09	35.565	36.08	1353162	36.08	down	down	correct
COHR.US	Coherent Inc	20260311	251.54	258	242.82	251.41	6806900	251.41	down	down	correct
COHU.US	Cohu Inc	20260311	28.58	28.88	27.9642	28.64	508135	28.64	up	up	correct
COIN.US	Coinbase Global Inc	20260311	197.51	203.1	192.52	198.63	9531734	198.63	up	up	correct
COKE.US	Coca	20260311	207.66	210.145	202.02	209.29	359236	209.29	up	up	correct
COLB.US	Columbia Banking System Inc	20260311	26.77	27.025	26.31	26.77	2890602	26.77
COLL.US	Collegium Pharmaceutical Inc	20260311	36.49	36.6325	35.47	35.62	294368	35.62	down	down	correct
COLM.US	Columbia Sportswear Company	20260311	56.31	56.78	54.89	55.47	469400	55.47	down	down	correct
COMS.US	COMSovereign Holding Corp	20260311	0.0016	0.0016	0.0016	0.0016	1445	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260311	0.0002	0.0002	0.0002	0.0002	4548	0.0002
CONX.US	CONX Corp	20260311	11.4	11.79	10.84	11.4537	161995	11.4537	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260311	33.47	34.27	33	33.74	1239018	33.74	up	up	correct
COST.US	Costco Wholesale Corporation	20260311	996.32	997.39	987.89	992.23	1262006	992.23	down	up	incorrect
CPHC.US	Canterbury Park Holding Corporation	20260311	15.6	15.6755	15.6	15.66	1738	15.66	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260311	3.33	3.33	3.03	3.08	129589	3.08	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260311	0.341	0.341	0.312	0.32	32000	0.32	down	down	correct
CPRDX.US	CPRDX	20260311	11.32	11.32	11.32	11.32	0	11.32
CPREX.US	CPREX	20260311	11.33	11.33	11.33	11.33	0	11.33
CPRSX.US	CPRSX	20260311	11.31	11.31	11.31	11.31	0	11.31
CPRT.US	Copart Inc	20260311	36.37	36.56	35.36	35.55	7943529	35.55	down	down	correct
CPRTX.US	CPRTX	20260311	11.31	11.31	11.31	11.31	0	11.31
CPRX.US	Catalyst Pharmaceuticals Inc	20260311	24.62	24.755	24	24.405	701178	24.405	down	down	correct
CPSH.US	CPS Technologies Corporation	20260311	3.93	4.0981	3.91	4.02	112391	4.02	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260311	7.6	7.91	7.55	7.56	21396	7.56	down	up	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260311	14.46	14.64	14.46	14.63	55500	14.4886	up	down	incorrect
CRAI.US	CRA International Inc	20260311	171.75	171.85	163.3	165.74	169600	165.74	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260311	10.09	10.465	9.83	10.43	269739	10.43	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260311	2	2.02	1.925	1.97	995869	1.97	down	down	correct
CRCT.US	Cricut Inc	20260311	4.02	4.115	4.01	4.05	494884	4.05	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260311	1.99	2.02	1.91	2.01	597400	2.01	up	up	correct
CRDFX.US	CRDFX	20260311	22.53	22.53	22.53	22.53	0	22.53
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260311	22.52	22.52	22.52	22.52	0	22.52
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260311	1.03	1.1	1.03	1.08	679488	1.08	up	down	incorrect
CRDLX.US	CRDLX	20260311	22.52	22.52	22.52	22.52	0	22.52
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260311	22.53	22.53	22.53	22.53	0	22.53
CREDX.US	CREDX	20260311	8.07	8.07	8.07	8.07	0	8.07
CREG.US	China Recycling Energy Corporation	20260311	1.21	1.25	1.19	1.21	26110	1.21
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20260311	0.0308	0.0308	0.0308	0.0308	0	0.0308
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260311	11.28	11.78	11.28	11.72	322366	11.72	up	up	correct
CREX.US	Creative Realities Inc	20260311	3.565	3.78	3.47	3.69	24088	3.69	up	up	correct
CRIS.US	Curis Inc	20260311	1.01	1.05	1.01	1.01	50889	1.01
CRKN.US	Crown ElectroKinetics Corp	20260311	0.03	0.03	0.03	0.03	0	0.03
CRMD.US	CorMedix Inc	20260311	6.73	6.825	6.5101	6.69	1395801	6.69	down	down	correct
CRMT.US	America's Car	20260311	18.73	19.14	18.73	19.05	150449	19.05	up	up	correct
CRNC.US	Cerence Inc	20260311	6.99	7.1369	6.87	7.01	641761	7.01	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260311	2.26	2.31	2.25	2.26	386208	2.26
CRNX.US	Crinetics Pharmaceuticals Inc	20260311	37.38	37.4982	36.24	36.98	837906	36.98	down	down	correct
CRON.US	Cronos Group Inc	20260311	2.53	2.5899	2.51	2.56	584693	2.56	up	up	correct
CROX.US	Crocs Inc	20260311	83.23	83.78	80.12	80.4	1137271	80.4	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260311	52.12	52.12	49.845	49.93	6326420	49.93	down	down	correct
CRSR.US	Corsair Gaming Inc	20260311	5.74	5.83	5.605	5.7	1394563	5.7	down	down	correct
CRTD.US	Creatd Inc	20260311	9.32	11	9	9.95	876	9.95	up	up	correct
CRTO.US	Criteo S.A	20260311	18.82	19.08	18.325	18.56	197948	18.56	down	down	correct
CRUS.US	Cirrus Logic Inc	20260311	134.91	137.01	133.9401	135.375	456188	135.375	up	up	correct
CRVL.US	CorVel Corporation	20260311	51.11	52.03	50.505	51.93	235840	51.93	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260311	16.59	17.07	16.2363	16.9	704274	16.9	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260311	442.51	452	436.215	442.03	2911221	442.03	down	down	correct
CRWS.US	Crown Crafts Inc	20260311	2.92	2.95	2.867	2.94	12616	2.858	up	down	incorrect
CSBR.US	Champions Oncology Inc	20260311	5.79	5.9799	5.7573	5.9	3512	5.9	up	up	correct
CSCO.US	Cisco Systems Inc	20260311	77.635	78.495	77.12	78.1	14727410	78.1	up	up	correct
CSGP.US	CoStar Group Inc	20260311	46.46	47.15	44.83	45.34	5274605	45.34	down	up	incorrect
CSGS.US	CSG Systems International Inc	20260311	79.81	79.95	79.74	79.82	478278	79.82	up	up	correct
CSIQ.US	Canadian Solar Inc	20260311	18.03	18.33	17.58	17.69	1489343	17.69	down	down	correct
CSPI.US	CSP Inc	20260311	8.59	8.7	8.35	8.62	12600	8.62	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260311	18.28	18.413	18.16	18.39	235075	18.2641	up	up	correct
CSTE.US	Caesarstone Ltd	20260311	0.7732	0.78	0.74	0.7418	169905	0.7418	down	up	incorrect
CSTL.US	Castle Biosciences Inc	20260311	26.41	26.64	25.8222	26.13	232541	26.13	down	up	incorrect
CSWC.US	Capital Southwest Corporation	20260311	21.93	22.2125	21.75	22.01	723989	21.7532	up	up	correct
CSX.US	CSX Corporation	20260311	40.77	40.86	40.185	40.34	13544270	40.34	down	down	correct
CTAS.US	Cintas Corporation	20260311	194.72	203.43	191.35	198.34	5047444	198.34	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260311	58.94	59.53	58.27	58.88	83782	58.3513	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260311	4.18	4.2068	4.04	4.16	827252	4.16	down	down	correct
CTLP.US	Cantaloupe Inc	20260311	10.57	10.595	10.45	10.46	633234	10.46	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20260311	4.88	5	4.76	4.88	1496539	4.88
CTRE.US	CareTrust REIT Inc	20260311	40.02	40.235	39.42	39.78	1944880	39.78	down	down	correct
CTRM.US	Castor Maritime Inc	20260311	2.2498	2.2564	2.19	2.24	26231	2.24	down	down	correct
CTRN.US	Citi Trends Inc	20260311	48.34	49.705	47.98	49.11	39009	49.11	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260311	62.99	63.92	61.22	62.43	7244725	62.43	down	down	correct
CTSO.US	Cytosorbents Corporation	20260311	0.76	0.7989	0.725	0.725	39821	0.725	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20260311	1.025	1.075	0.8601	0.91	1801068	0.91	down	up	incorrect
CUE.US	Cue Biopharma Inc	20260311	0.309	0.33	0.3	0.3249	2282294	0.3249	up	up	correct
CUEN.US	Cuentas Inc	20260311	0.2399	0.2399	0.1919	0.2229	5770	0.2229	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260311	13.29	13.29	13.29	13.29	100	13.29
CURI.US	CuriosityStream Inc	20260311	3.15	3.305	3.07	3.27	1397561	3.27	up	up	correct
CVBF.US	CVB Financial Corp	20260311	18.67	18.9	18.52	18.81	1060381	18.81	up	down	incorrect
CVCO.US	Cavco Industries Inc	20260311	521.74	527	503.6	509.12	186107	509.12	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260311	1.975	2.89	1.97	2.03	46303359	2.03	up	up	correct
CVGW.US	Calavo Growers Inc	20260311	25.36	25.75	24.96	25.16	217952	25.16	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260311	26.53	26.53	25.48	25.79	150665	25.79	down	down	correct
CVLT.US	Commvault Systems Inc	20260311	80.54	82.165	79.75	80.89	1000446	80.89	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260311	7.42	7.9	7.325	7.83	141065	7.83	up	up	correct
CVV.US	CVD Equipment Corporation	20260311	4.71	4.97	4.5	4.62	101494	4.62	down	down	correct
CWBC.US	Community West Bancshares	20260311	22.63	22.93	22.47	22.57	82400	22.57	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20260311	34.52	34.6	33.73	34.335	138574	34.335	down	down	correct
CWST.US	Casella Waste Systems Inc	20260311	93.99	93.99	88.16	88.23	1043506	88.23	down	up	incorrect
CXDO.US	Crexendo Inc	20260311	6.83	7.03	6.64	6.79	218975	6.79	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20260311	1.43	1.47	1.4	1.43	38500	1.43
CYPS.US	Cyclo3pss Corporation	20260311	0.0001	0.0001	0.0001	0.0001	300	0.0001
CYRX.US	Cryoport Inc	20260311	7.89	8.18	7.86	8.01	364300	8.01	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260311	63.73	63.83	61.46	63.63	1758203	63.63	down	up	incorrect
CZNC.US	Citizens & Northern Corporation	20260311	22.12	22.3046	21.65	21.84	40882	21.84	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20260311	26.21	30.88	25.58	29.07	14211900	29.07	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260311	18.27	18.42	18	18.13	76555	18.13	down	down	correct
DAKT.US	Daktronics Inc	20260311	21.22	21.67	20.73	21.63	411798	21.63	up	down	incorrect
DARE.US	Daré Bioscience Inc	20260311	1.51	1.54	1.49	1.5	38162	1.5	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260311	21.27	21.325	21.25	21.25	5318690	21.25	down	down	correct
DBGI.US	Digital Brands Group Inc	20260311	3.185	3.5	3.08	3.44	387100	3.44	up	down	incorrect
DBVT.US	DBV Technologies S.A	20260311	22.365	22.875	18.61	20.71	718705	20.71	down	down	correct
DBX.US	Dropbox Inc	20260311	26.48	26.66	25.49	25.87	3055442	25.87	down	down	correct
DCBO.US	Docebo Inc	20260311	19.22	22.57	19.22	22.51	473093	22.51	up	up	correct
DCGO.US	DocGo Inc	20260311	0.6411	0.6551	0.6302	0.649	508913	0.649	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260311	31.77	32.1291	31.44	31.845	160880	31.845	up	down	incorrect
DCOMP.US	Dime Community Bancshares Inc	20260311	19.49	19.49	19.175	19.33	2151	19.33	down	up	incorrect
DCTH.US	Delcath Systems Inc	20260311	9.28	9.695	9.15	9.68	452800	9.68	up	up	correct
DDOG.US	Datadog Inc	20260311	124.35	127.73	123.25	127.49	3486154	127.49	up	down	incorrect
DFH.US	Dream Finders Homes Inc	20260311	15.67	15.74	14.99	15.34	891495	15.34	down	up	incorrect
DGICA.US	Donegal Group Inc	20260311	16.85	16.91	16.66	16.69	117506	16.69	down	down	correct
DGICB.US	Donegal Group Inc	20260311	15.29	15.29	15.29	15.29	262	15.29
DGII.US	Digi International Inc	20260311	49.97	50.855	49.84	50.5	161462	50.5	up	up	correct
DGLY.US	Digital Ally Inc	20260311	0.94	1.04	0.9	1.02	143051	1.02	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260311	1.2	1.25	1.145	1.185	240021	1.185	down	down	correct
DHC.US	Diversified Healthcare Trust	20260311	7.22	7.52	7.125	7.5	1739701	7.5	up	up	correct
DHCNI.US	DHCNI	20260311	17.64	17.825	17.58	17.8	6405	17.8	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260311	18.26	18.45	18.17	18.25	1400	18.25	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20260311	172.35	173.7	172.31	173.19	20895	173.19	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260311	5.45	5.51	5.4076	5.46	234616	5.46	up	down	incorrect
DIOD.US	Diodes Incorporated	20260311	63.12	64.41	62.54	63.73	388097	63.73	up	down	incorrect
DJCO.US	Daily Journal Corporation	20260311	518.13	541.02	518.13	538.71	86384	538.71	up	down	incorrect
DKNG.US	DraftKings Inc	20260311	24.95	25.585	24.61	25.57	15199207	25.57	up	up	correct
DLHC.US	DLH Holdings Corp	20260311	5.65	5.88	5.6382	5.69	4360	5.69	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260311	11.97	12.17	11.76	12.01	760020	12.01	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260311	1.6	1.63	1.59	1.59	14328	1.59	down	down	correct
DLTH.US	Duluth Holdings Inc	20260311	2.195	2.24	2.14	2.23	40466	2.23	up	up	correct
DLTR.US	Dollar Tree Inc	20260311	116.09	117.37	113.07	113.25	3480341	113.25	down	up	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20260311	7.84	7.9399	7.5902	7.72	113109	7.72	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260311	26.33	27.05	26.25	26.95	115495	26.95	up	up	correct
DMRC.US	Digimarc Corporation	20260311	5.23	5.64	5.2102	5.62	277930	5.62	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260311	21.465	21.72	20.82	21.61	1140945	21.61	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260311	3.44	3.45	3.22	3.26	2805238	3.26	down	down	correct
DOCU.US	DocuSign Inc	20260311	49.17	50.3129	47.1	48	2929135	48	down	down	correct
DOGZ.US	Dogness (International) Corporation	20260311	1.54	1.6899	1.54	1.6	151760	1.6	up	up	correct
DOMO.US	Domo Inc	20260311	6.2	6.24	4.9514	4.97	24438760	4.97	down	down	correct
DORM.US	Dorman Products Inc	20260311	106.42	107.5	103.82	105.66	269203	105.66	down	up	incorrect
DOX.US	Amdocs Limited	20260311	68.18	68.84	66.3	66.92	627763	66.92	down	up	incorrect
DOYU.US	DouYu International Holdings Limited	20260311	5.06	5.38	5.05	5.37	28350	5.37	up	down	incorrect
DPRO.US	Draganfly Inc. Common Shares	20260311	6.44	6.65	6.3	6.6	1262711	6.6	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260311	19.125	19.426	19.1	19.426	2100	19.238	up	up	correct
DRIO.US	DarioHealth Corp	20260311	9.1805	9.1805	8.855	8.9	3596	8.9	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260311	1.2562	1.35	1.2501	1.31	139199	1.31	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260311	0.0183	0.0183	0.0183	0.0183	0	0.0183
DRVN.US	Driven Brands Holdings Inc	20260311	10.18	10.59	10.03	10.54	2125733	10.54	up	up	correct
DSGN.US	Design Therapeutics Inc	20260311	9.99	10.71	9.91	10.01	155227	10.01	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260311	70.24	71.96	68.45	69.1	913217	69.1	down	down	correct
DSP.US	Viant Technology Inc	20260311	10.52	11.1399	10.47	11.09	335787	11.09	up	up	correct
DSWL.US	Deswell Industries Inc	20260311	3.33	3.3981	3.3	3.3981	4773	3.3981	up	up	correct
DTIL.US	Precision BioSciences Inc	20260311	5.33	5.35	4.81	5.06	236094	5.06	down	down	correct
DTSS.US	Datasea Inc	20260311	0.93	0.977	0.9204	0.97	12521	0.97	up	up	correct
DTST.US	Data Storage Corporation	20260311	4.02	4.1	4.02	4.1	6900	4.1	up	up	correct
DTSTW.US	Data Storage Corporation	20260311	0.0744	0.0744	0.0744	0.0744	491	0.0744
DUO.US	Fangdd Network Group Ltd	20260311	1.01	1.09	1.01	1.04	29266	1.04	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260311	95.6	98.98	95.6	98.81	2115535	98.81	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260311	7.45	7.66	7.292	7.53	354701	7.53	up	up	correct
DWSN.US	Dawson Geophysical Company	20260311	4.24	4.39	4.06	4.31	215002	4.31	up	down	incorrect
DXCM.US	DexCom Inc	20260311	67.11	67.98	65.785	66.31	4028170	66.31	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260311	0.5045	0.534	0.4751	0.49	47654	0.49	down	down	correct
DXPE.US	DXP Enterprises Inc	20260311	138.32	138.79	133.5	136.14	85340	136.14	down	down	correct
DXYN.US	The Dixie Group Inc	20260311	0.425	0.425	0.425	0.425	6100	0.425
DYAI.US	Dyadic International Inc	20260311	0.83	0.83	0.785	0.801	22723	0.801	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260311	19.75	19.99	18.83	19.99	2903540	19.99	up	down	incorrect
DYNT.US	Dynatronics Corporation	20260311	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260311	200.07	200.61	198.53	199.92	3607196	199.92	down	up	incorrect
EBAY.US	eBay Inc	20260311	91.12	91.98	90.37	91.68	4888187	91.68	up	down	incorrect
EBC.US	Eastern Bankshares Inc	20260311	19.04	19.23	18.775	18.97	1398787	18.97	down	down	correct
EBET.US	Esports Technologies Inc	20260311	0.0002	0.0002	0.0002	0.0002	614	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260311	21.3	21.575	21.005	21.02	26593	21.02	down	down	correct
EBON.US	Ebang International Holdings Inc	20260311	2.3401	2.6	2.31	2.55	4522	2.55	up	up	correct
ECOR.US	electroCore Inc	20260311	6.413	6.85	6.34	6.4	52677	6.4	down	down	correct
ECPG.US	Encore Capital Group Inc	20260311	67.45	68.42	66.24	67.22	219401	67.22	down	down	correct
EDAP.US	EDAP TMS S.A	20260311	4.21	4.4099	3.5	4.14	136601	4.14	down	down	correct
EDIT.US	Editas Medicine Inc	20260311	2.61	2.7	2.55	2.66	1971284	2.66	up	up	correct
EDRY.US	EuroDry Ltd	20260311	20.16	21.3	19.35	21.3	30791	21.3	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20260311	6.67	7.3	6.35	6.62	1190178	6.62	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260311	0.9469	1	0.9469	0.99	18765	0.99	up	up	correct
EDUC.US	Educational Development Corporation	20260311	1.38	1.39	1.33	1.35	4892	1.35	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260311	72.76	74.31	72.305	74.1	615217	74.1	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260311	2.93	2.9899	2.78	2.87	7507	2.87	down	down	correct
EFOI.US	Energy Focus Inc	20260311	1.78	1.85	1.76	1.82	13309	1.82	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260311	53.67	54.25	53.145	53.78	136684	53.4507	up	down	incorrect
EFTR.US	Effector Therapeutics Inc	20260311	0.0002	0.0002	0.0002	0.0002	244	0.0002
EGAN.US	eGain Corporation	20260311	9.53	9.73	9.33	9.4	167103	9.4	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260311	24.68	24.91	23.97	24.46	305416	24.46	down	up	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20260311	28.327	28.327	28.327	28.327	100	28.327
EGRX.US	Eagle Pharmaceuticals Inc	20260311	0.341	0.341	0.341	0.341	0	0.341
EH.US	EHang Holdings Limited	20260311	12.01	12.35	11.9	12.27	587878	12.27	up	up	correct
EHTH.US	eHealth Inc	20260311	1.57	1.6	1.49	1.545	661837	1.545	down	down	correct
EIOAX.US	EIOAX	20260311	8.39	8.39	8.39	8.39	0	8.39
EIOMX.US	EIOMX	20260311	8.25	8.25	8.25	8.25	0	8.25
EJH.US	E	20260311	0.1243	0.1338	0.1013	0.1153	14480450	0.1153	down	up	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20260311	12.36	13.5	12.12	12.71	273600	12.71	up	down	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20260311	2.9	2.97	2.74	2.76	1302114	2.76	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260311	0.0001	0.0001	0.0001	0.0001	352	0.0001
ELSE.US	Electro	20260311	4.31	4.31	4.31	4.31	832	4.31
ELTK.US	Eltek Ltd	20260311	9.18	9.18	9.18	9.18	400	9.18
ELYS.US	Elys Game Technology Corp	20260311	0.0001	0.0001	0.0001	0.0001	2696	0.0001
EM.US	Smart Share Global Limited	20260311	1.13	1.135	1.13	1.13	2637	1.13
EML.US	The Eastern Company	20260311	20.84	21.36	19.75	20.16	48906	20.16	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260311	1.14	1.155	1.11	1.12	109700	1.12	down	up	incorrect
ENPH.US	Enphase Energy Inc	20260311	43.155	44.64	42.93	43.34	3524345	43.34	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260311	0.494	0.504	0.434	0.458	659700	0.458	down	down	correct
ENSG.US	The Ensign Group Inc	20260311	208.43	210.88	205.59	210.43	256184	210.43	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260311	13.82	14.27	13.8006	14.17	103001	14.17	up	up	correct
ENTG.US	Entegris Inc	20260311	117.08	119.11	114.855	116.18	2279827	116.18	down	up	incorrect
ENTX.US	Entera Bio Ltd	20260311	1.49	1.5699	1.32	1.39	227135	1.39	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20260311	1.97	1.98	1.905	1.97	40580	1.97
ENVX.US	Enovix Corporation	20260311	4.94	5.105	4.91	5.01	5014652	5.01	up	up	correct
EOLS.US	Evolus Inc	20260311	5.3	5.405	5.19	5.39	722474	5.39	up	down	incorrect
EOSE.US	Eos Energy Enterprises Inc	20260311	6.39	6.6598	6.225	6.45	14105471	6.45	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260311	5.46	5.695	5.46	5.64	273879	5.5782	up	up	correct
EQ.US	Equillium Inc	20260311	1.98	2.02	1.93	1.99	230178	1.99	up	up	correct
EQBK.US	Equity Bancshares Inc	20260311	43.94	44.215	43.6	43.7	134052	43.7	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260311	956.46	982.5	955	973.43	661195	973.43	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260311	15.4	15.77	15.22	15.5	4768679	15.5	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260311	11.38	11.535	11.315	11.46	9748005	11.46	up	up	correct
ERIE.US	Erie Indemnity Company	20260311	244.8	247.5	237.585	242.7	240446	242.7	down	up	incorrect
ERII.US	Energy Recovery Inc	20260311	10.82	10.8906	10.6	10.78	656839	10.78	down	down	correct
ESCA.US	Escalade Incorporated	20260311	15.52	16.8237	15.42	16.73	81607	16.73	up	up	correct
ESEA.US	Euroseas Ltd	20260311	66.29	67.71	64.705	67.71	53475	67.71	up	up	correct
ESLT.US	Elbit Systems Ltd	20260311	844.13	891.6	836.11	881.17	241776	881.17	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20260311	2.68	2.73	2.565	2.59	7843264	2.59	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20260311	99.05	100.49	98	99.04	38466	99.04	down	up	incorrect
ESSC.US	East Stone Acquisition Corporation	20260311	26.1	26.2615	26.1	26.2615	889	26.2615	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260311	66.36	67.73	65.14	66.24	472243	66.24	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260311	17.37	18.19	17	18.09	311641	18.09	up	up	correct
ETSY.US	Etsy Inc	20260311	53.14	54.09	51.98	52.69	2410713	52.69	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260311	11.9	12.22	11.855	12.22	74674	12.22	up	up	correct
EVER.US	EverQuote Inc	20260311	15.86	15.99	15.17	15.86	662709	15.86
EVFM.US	Evofem Biosciences Inc	20260311	0.009	0.009	0.008	0.009	40500	0.009
EVGN.US	Evogene Ltd	20260311	0.7735	0.7897	0.73	0.7509	131145	0.7509	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260311	2.19	2.265	2.16	2.19	2988431	2.19
EVGOW.US	EVgo Equity Warrants	20260311	0.023	0.029	0.023	0.0285	23386	0.0285	up	down	incorrect
EVLO.US	Evelo Biosciences Inc	20260311	0.0005	0.0005	0.0005	0.0005	133	0.0005
EVLV.US	Newhold Investment Corp	20260311	5.49	5.77	4.96	5.75	10155310	5.75	up	down	incorrect
EVLVW.US	Evolv Technologies Holdings Inc	20260311	0.0541	0.14	0.0541	0.104	218617	0.104	up	down	incorrect
EVOL.US	Evolving Systems Inc	20260311	0.45	0.45	0.45	0.45	0	0.45
EWBC.US	East West Bancorp Inc	20260311	106.75	107.7	104.61	105.69	981705	105.69	down	up	incorrect
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260311	5.77	5.78	5.75	5.75	717073	5.75	down	up	incorrect
EWTX.US	Edgewise Therapeutics Inc	20260311	29.05	31.38	28.6	30.99	1120368	30.99	up	up	correct
EXAS.US	Exact Sciences Corporation	20260311	103.4	103.5	103.305	103.4	1369693	103.4
EXC.US	Exelon Corporation	20260311	48.85	49.095	48.75	48.84	8209377	48.84	down	down	correct
EXEL.US	Exelixis Inc	20260311	41.17	41.83	41.07	41.75	2280589	41.75	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260311	0.868	0.91	0.8202	0.8245	1341498	0.8245	down	down	correct
EXLS.US	ExlService Holdings Inc	20260311	30.965	31.3601	30.21	30.56	2605333	30.56	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260311	141.32	142.2	139.76	140.81	1301289	140.81	down	down	correct
EXPE.US	Expedia Group Inc	20260311	232.96	237.3175	224.13	230.35	1601193	230.35	down	down	correct
EXPI.US	eXp World Holdings Inc	20260311	6.01	6.07	5.82	6.01	1531700	6.01
EXPO.US	Exponent Inc	20260311	69.8	70.88	69.31	70.03	436085	70.03	up	up	correct
EXTR.US	Extreme Networks Inc	20260311	14.28	14.675	14.28	14.57	1452055	14.57	up	up	correct
EYE.US	National Vision Holdings Inc	20260311	27.3	27.74	26.21	26.69	866443	26.69	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260311	35.295	35.295	35.295	35.295	9	35.295
EYPT.US	EyePoint Pharmaceuticals Inc	20260311	15.27	15.645	14.88	14.92	1263577	14.92	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260311	1.35	1.388	1.33	1.388	8700	1.388	up	up	correct
EZPW.US	EZCORP Inc	20260311	26.27	26.4549	25.9	26.18	428959	26.18	down	down	correct
FA.US	First Advantage Corporation Common Stock	20260311	11.5	11.75	11.02	11.22	1386394	11.22	down	down	correct
FAMI.US	Farmmi Inc	20260311	1.3	1.3	1.29	1.3	3300	1.3
FANG.US	Diamondback Energy Inc	20260311	173	178.05	172.81	176.64	11190370	176.64	up	up	correct
FARM.US	Farmer Bros. Co	20260311	1.23	1.2462	1.23	1.24	283146	1.24	up	up	correct
FAST.US	Fastenal Company	20260311	46.315	46.68	45.6	46.59	6015854	46.59	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20260311	1.99	2.02	1.85	1.85	3117	1.85	down	down	correct
FATBP.US	FAT Brands Inc	20260311	0.1209	0.1397	0.0994	0.1	24843	0.1	down	down	correct
FATE.US	Fate Therapeutics Inc	20260311	1.29	1.3	1.21	1.23	1368712	1.23	down	down	correct
FB.US	Meta Platforms Inc.	20260311	42.27	42.362	42.27	42.362	200	42.362	up	up	correct
FBIO.US	Fortress Biotech Inc	20260311	3.34	3.36	3.18	3.22	320300	3.22	down	up	incorrect
FBIOP.US	Fortress Biotech Inc	20260311	13.623	13.824	13.2	13.824	18772	13.824	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260311	52.17	53.29	51.665	52.39	30845	52.39	up	up	correct
FBNC.US	First Bancorp	20260311	55.09	55.34	54.315	54.58	250797	54.58	down	down	correct
FBRT.US	PE	20260311	21.25	21.44	21.25	21.43	1540	21.43	up	up	correct
FBRX.US	Forte Biosciences Inc	20260311	28.5	29.39	26.45	27.38	210019	27.38	down	down	correct
FCAP.US	First Capital Inc	20260311	48.07	48.14	47.71	47.9	4502	47.5844	down	down	correct
FCBC.US	First Community Bankshares Inc	20260311	39.42	39.79	39.1	39.42	93771	39.42
FCCO.US	First Community Corporation	20260311	28.23	28.63	27.99	28.04	83990	28.04	down	down	correct
FCEL.US	FuelCell Energy Inc	20260311	7	7.49	6.95	7.11	1551600	7.11	up	up	correct
FCFS.US	FirstCash Inc	20260311	193.24	196.87	190.835	192.29	247439	192.29	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20260311	1914.62	1923.64	1850.08	1858.82	152571	1858.82	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260311	21.505	21.505	21.4	21.41	6065	21.41	down	down	correct
FCREX.US	FCREX	20260311	11.9	11.9	11.9	11.9	0	11.9
FCRIX.US	FCRIX	20260311	11.95	11.95	11.95	11.95	0	11.95
FCRUX.US	FCRUX	20260311	11.88	11.88	11.88	11.88	0	11.88
FCUV.US	Focus Universal Inc. Common Stock	20260311	4.81	4.894	4.07	4.43	90200	4.43	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260311	43.2	44.375	42.99	42.99	5824	42.99	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260311	8.71	8.71	8.34	8.54	405253	8.54	down	down	correct
FDUS.US	Fidus Investment Corporation	20260311	18.13	18.275	17.855	17.99	269185	17.99	down	down	correct
FECAX.US	FECAX	20260311	22.21	22.21	22.21	22.21	0	22.21
FEIM.US	Frequency Electronics Inc	20260311	54.45	55.95	51.9151	55.32	273063	55.32	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20260311	93.97	94.845	92.88	93.62	241981	93.62	down	up	incorrect
FEMY.US	Femasys Inc. Common Stock	20260311	0.5469	0.59	0.5414	0.5707	645329	0.5707	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260311	7.77	7.995	7.54	7.97	68518	7.97	up	up	correct
FFBC.US	First Financial Bancorp	20260311	27.03	27.515	26.61	26.95	945405	26.95	down	up	incorrect
FFBW.US	FFBW Inc	20260311	15.1	15.1	15.1	15.1	0	15.1
FFIC.US	Flushing Financial Corporation	20260311	15.08	15.24	15.02	15.17	215477	14.9507	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20260311	29.98	30.35	29.66	29.88	877300	29.6883	down	down	correct
FFIV.US	F5 Networks Inc	20260311	286.14	289.98	283.06	289.52	418082	289.52	up	up	correct
FFWM.US	First Foundation Inc	20260311	5.65	5.71	5.52	5.57	579051	5.57	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20260311	8.32	8.53	8.32	8.38	1768	8.38	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260311	17.92	17.95	17.86	17.95	624	17.95	up	up	correct
FHB.US	First Hawaiian Inc	20260311	24.07	24.33	23.83	24.02	1148285	24.02	down	down	correct
FHN.US	PF	20260311	18.25	18.85	18.0401	18.85	5655	18.85	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260311	5.44	5.69	5.42	5.65	107566	5.65	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260311	33.71	34.0201	33.46	33.76	809679	33.76	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260311	15.97	16.42	15.81	15.91	7146	15.91	down	down	correct
FISI.US	Financial Institutions Inc	20260311	30.32	30.57	30.1	30.38	133551	30.0594	up	up	correct
FISV.US	Fiserv Inc	20260311	59.84	60.1	58	58.5	6650089	58.5	down	down	correct
FITB.US	Fifth Third Bancorp	20260311	46.16	46.35	44.96	45.06	14879520	45.06	down	up	incorrect
FITBI.US	Fifth Third Bancorp	20260311	25.61	25.68	25.6	25.61	15694	25.61
FITBO.US	Fifth Third Bancorp	20260311	19.5816	19.5999	19.5101	19.53	6648	19.53	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20260311	24.25	24.26	24.02	24.03	6111	24.03	down	down	correct
FIVE.US	Five Below Inc	20260311	220.03	221.98	218.11	218.54	731077	218.54	down	down	correct
FIVN.US	Five9 Inc	20260311	17.01	17.48	16.24	16.78	2096351	16.78	down	down	correct
FIZZ.US	National Beverage Corp	20260311	34.75	35.062	34.3201	34.45	373454	34.45	down	down	correct
FKWL.US	Franklin Wireless Corp	20260311	3.5866	3.74	3.5866	3.74	5641	3.74	up	up	correct
FLEX.US	Flex Ltd	20260311	60.75	63.46	60.75	63.39	4012399	63.39	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260311	14.17	14.65	14.17	14.37	783084	14.37	up	up	correct
FLL.US	Full House Resorts Inc	20260311	2.69	2.9	2.6751	2.84	109194	2.84	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260311	17.39	18.21	16.97	17.11	6949962	17.11	down	up	incorrect
FLNT.US	Fluent Inc	20260311	3.12	3.4184	2.9	3.25	37460	3.25	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260311	1.5	1.55	1.43	1.43	91600	1.43	down	down	correct
FLWS.US	1	20260311	3.33	3.41	3.27	3.31	311810	3.31	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20260311	25.385	25.3999	25.31	25.35	2021	25.35	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20260311	46.87	47.155	44.89	46.02	17607	46.02	down	down	correct
FLYW.US	Flywire Corporation	20260311	13.14	13.4	12.85	12.99	1645899	12.99	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260311	25.46	25.46	24.94	25.24	27974	25.24	down	down	correct
FMBH.US	First Mid Bancshares Inc	20260311	40.06	40.14	39.32	39.68	84424	39.68	down	up	incorrect
FMNB.US	Farmers National Banc Corp	20260311	12.46	12.51	12.32	12.47	510287	12.47	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260311	12.8	12.8	12.8	12.8	300	12.8
FNKO.US	Funko Inc	20260311	4.62	4.74	4.2348	4.495	1321967	4.495	down	down	correct
FNLC.US	The First Bancorp Inc	20260311	27.51	28	27.27	27.29	11900	27.29	down	down	correct
FNWB.US	First Northwest Bancorp	20260311	9.22	9.29	9.16	9.2	5607	9.2	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260311	37.21	37.886	36.89	37.14	6720	37.14	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20260311	14.37	14.39	14.37	14.37	5274516	14.37
FONR.US	FONAR Corporation	20260311	18.485	18.5	18.47	18.48	48649	18.48	down	up	incorrect
FORA.US	Forian Inc	20260311	2.09	2.095	2.08	2.08	9929	2.08	down	up	incorrect
FORM.US	FormFactor Inc	20260311	91.04	94.1	89.68	91.82	840542	91.82	up	up	correct
FORR.US	Forrester Research Inc	20260311	6.33	6.4	6.17	6.28	117226	6.28	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20260311	123.04	126	123.04	126	29	126	up	up	correct
FOSL.US	Fossil Group Inc	20260311	4.05	4.22	4.05	4.12	1034552	4.12	up	down	incorrect
FOX.US	Fox Corporation	20260311	53.08	53.42	52.47	52.77	1397205	52.77	down	down	correct
FOXA.US	Fox Corporation	20260311	58.04	58.36	57.28	57.71	3302454	57.71	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20260311	16.17	16.58	15.62	16.07	674419	16.07	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20260311	49.23	49.4	48.77	49.4	12700	49.4	up	up	correct
FRBA.US	First Bank	20260311	15.51	15.57	15.1	15.19	77159	15.19	down	down	correct
FRHC.US	Freedom Holding Corp	20260311	133.71	137.61	132.845	137.44	71200	137.44	up	up	correct
FRME.US	First Merchants Corporation	20260311	37.05	37.4	36.515	36.94	359838	36.94	down	down	correct
FROG.US	JFrog Ltd	20260311	40.96	42.22	40.9	41.85	1696821	41.85	up	up	correct
FROPX.US	FROPX	20260311	14.69	14.69	14.69	14.69	0	14.69
FRPH.US	FRP Holdings Inc	20260311	22.8	22.9849	22.52	22.75	54368	22.75	down	down	correct
FRPT.US	Freshpet Inc	20260311	81.47	82.802	80.2	80.33	853869	80.33	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260311	8.06	8.255	7.93	8	6155675	8	down	down	correct
FRST.US	Primis Financial Corp	20260311	12.85	13.055	12.674	12.8	51679	12.8	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20260311	2.78	2.89	2.72	2.76	39077	2.76	down	down	correct
FSBC.US	Five Star Bancorp	20260311	36.96	37.345	36.585	36.81	119196	36.81	down	down	correct
FSBW.US	FS Bancorp Inc	20260311	38.84	39.04	38.53	38.67	8765	38.67	down	down	correct
FSEA.US	First Seacoast Bancorp	20260311	12.86	12.86	12.86	12.86	0	12.86
FSLR.US	First Solar Inc	20260311	197	203.18	195.31	200.25	1420800	200.25	up	up	correct
FSTR.US	L.B. Foster Company	20260311	28.4	28.88	27.84	28	18160	28	down	down	correct
FSV.US	FirstService Corporation	20260311	149.67	149.67	144.97	145.27	128532	145.27	down	down	correct
FTCI.US	FTC Solar Inc	20260311	4.92	5.09	4.62	4.72	107245	4.72	down	down	correct
FTDR.US	Frontdoor Inc	20260311	64.86	65.13	63.75	63.97	500430	63.97	down	down	correct
FTEK.US	Fuel Tech Inc	20260311	1.28	1.3099	1.26	1.29	50161	1.29	up	up	correct
FTFT.US	Future FinTech Group Inc	20260311	1.48	1.48	1.385	1.41	4985	1.41	down	down	correct
FTHM.US	Fathom Holdings Inc	20260311	0.803	0.86	0.802	0.802	37465	0.802	down	down	correct
FTNT.US	Fortinet Inc	20260311	84.3	85.37	82.35	83.48	5438107	83.48	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260311	8.69	8.69	8.65	8.67	177136	8.67	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260311	7.94	8.07	7.49	7.79	1058924	7.79	down	down	correct
FULT.US	Fulton Financial Corporation	20260311	19.95	20.1	19.65	19.94	1562322	19.94	down	down	correct
FULTP.US	Fulton Financial Corporation	20260311	19.08	19.08	18.82	18.86	3141	18.86	down	up	incorrect
FUNC.US	First United Corporation	20260311	35.85	36.645	35.5591	35.95	11254	35.95	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260311	9.68	9.96	9.59	9.74	9800	9.6056	up	up	correct
FUSB.US	First US Bancshares Inc	20260311	15	15	15	15	475	14.93
FUTU.US	Futu Holdings Limited	20260311	152.48	154.25	151.12	152.64	1771212	152.64	up	up	correct
FVCB.US	FVCBankcorp Inc	20260311	14.91	15.02	14.6	14.7	47813	14.7	down	down	correct
FWONA.US	Formula One Group	20260311	77.98	78.95	75.41	76.1	165300	76.1	down	up	incorrect
FWONK.US	Formula One Group	20260311	85.73	86.709	83.58	84.25	1898600	84.25	down	up	incorrect
FWRD.US	Forward Air Corporation	20260311	21.85	21.85	18.29	18.39	2439968	18.39	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260311	12.47	12.62	12.06	12.44	1493622	12.44	down	down	correct
FXNC.US	First National Corporation	20260311	26.55	26.815	26.08	26.46	50142	26.46	down	down	correct
GABC.US	German American Bancorp Inc	20260311	40.11	40.11	39.55	39.9	93242	39.9	down	down	correct
GAIA.US	Gaia Inc	20260311	3.08	3.4	3.045	3.27	150576	3.27	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260311	13.59	13.72	13.54	13.65	210400	13.65	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260311	25.145	25.145	25.145	25.145	269	25.145
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260311	24.13	24.15	24.04	24.09	4400	24.09	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260311	3.06	3.11	2.96	3.01	482100	3.01	down	up	incorrect
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260311	4.11	4.1998	4.065	4.14	465743	4.14	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260311	0.3	0.308	0.286	0.304	1230400	0.304	up	up	correct
GANX.US	Gain Therapeutics Inc	20260311	2.8	2.91	2.7	2.84	688093	2.84	up	up	correct
GASS.US	StealthGas Inc	20260311	9.63	9.72	9.31	9.51	245405	9.51	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260311	44.04	44.95	43.92	44.87	1287504	44.87	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260311	12.21	12.34	11.99	12.08	2778200	11.7514	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260311	27.93	29.56	27.93	29.56	3466	29.56	up	up	correct
GBNY.US	Generations Bancorp NY Inc	20260311	14.75	14.75	14.71	14.71	700	14.71	down	up	incorrect
GCBC.US	Greene County Bancorp Inc	20260311	22.05	22.2	21.9	22.2	7052	22.2	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20260311	11.55	11.67	11.325	11.38	859372	11.38	down	up	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20260311	22.77	22.77	22.77	22.77	0	22.77
GDEN.US	Golden Entertainment Inc	20260311	28.06	28.335	27.24	27.47	153357	27.47	down	up	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20260311	14.7	14.7	14.7	14.7	615	14.7
GDEVW.US	Nexters Inc. Warrant	20260311	0.011	0.011	0.0071	0.009	14710	0.009	down	down	correct
GDRX.US	GoodRx Holdings Inc	20260311	2.39	2.39	2.2	2.25	3214758	2.25	down	down	correct
GDS.US	GDS Holdings Limited	20260311	42.62	43.76	41.66	43.71	1949118	43.71	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260311	6.31	6.665	6.22	6.62	2093802	6.62	up	up	correct
GECC.US	Great Elm Capital Corporation	20260311	5.55	5.7	5.49	5.57	156412	5.57	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260311	25.33	25.33	25.295	25.295	1400	24.9278	down	down	correct
GEG.US	Great Elm Group Inc	20260311	2.0801	2.09	2.03	2.05	8845	2.05	down	down	correct
GENC.US	Gencor Industries Inc	20260311	14.8	15.02	14.7	14.81	25386	14.81	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20260311	12.3	12.5	11.41	11.86	252329	11.86	down	down	correct
GERN.US	Geron Corporation	20260311	1.61	1.7168	1.58	1.66	20746869	1.66	up	up	correct
GEVO.US	Gevo Inc	20260311	2.31	2.365	2.272	2.3	3749684	2.3	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260311	0.57	0.583	0.55	0.568	286700	0.568	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260311	0.0798	0.0798	0.0798	0.0798	11531	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260311	47.1	47.55	42.82	44.09	3750794	44.09	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260311	44.48	45.8891	44	45.43	900602	45.43	up	up	correct
GH.US	Guardant Health Inc	20260311	89.5	90.22	87.55	88.03	1599715	88.03	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260311	15.95	16.035	15.13	15.13	137313	15.13	down	up	incorrect
GIGGU.US	GigCapital4 Inc	20260311	11.27	11.27	11.27	11.27	0	11.27
GIGGW.US	GigCapital4 Inc	20260311	0.43	0.44	0.415	0.4175	12757	0.4175	down	down	correct
GIGM.US	GigaMedia Limited	20260311	1.536	1.58	1.53	1.56	3866	1.56	up	up	correct
GIII.US	G	20260311	29.64	30.08	29.005	29.57	592710	29.57	down	down	correct
GILD.US	Gilead Sciences Inc	20260311	147.11	149.3	145.81	146	5551400	145.1755	down	up	incorrect
GILT.US	Gilat Satellite Networks Ltd	20260311	16.77	17.28	16.61	16.98	465441	16.98	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260311	0.3631	0.39	0.36	0.3799	43716	0.3799	up	down	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20260311	0.0408	0.0408	0.0408	0.0408	0	0.0408
GIREX.US	Griffin Institutional Access Real Estate	20260311	24.64	24.64	24.64	24.64	0	24.64
GLAD.US	Gladstone Capital Corporation	20260311	18.055	18.34	17.87	17.99	152224	17.99	down	down	correct
GLBE.US	Global	20260311	34.06	34.615	33.61	34.17	732285	34.17	up	up	correct
GLBS.US	Globus Maritime Limited	20260311	1.66	1.77	1.59	1.64	71800	1.64	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260311	16.94	16.95	16.93	16.95	871959	16.95	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260311	0.639	0.6585	0.6293	0.632	8936	0.632	down	up	incorrect
GLNG.US	Golar LNG Limited	20260311	44.58	45.96	44.54	45.68	1813000	45.68	up	down	incorrect
GLPG.US	Galapagos NV	20260311	32.78	32.8	32.3	32.6	190967	32.6	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260311	48.12	48.13	47.27	47.85	1948100	47.0782	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260311	14.9	15.1	14.73	14.88	134157	14.88	down	up	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260311	24.16	24.16	24.16	24.16	0	24.16
GLSI.US	Greenwich LifeSciences Inc	20260311	27.38	27.64	26.25	26.57	105846	26.57	down	down	correct
GLTO.US	Galecto Inc	20260311	26.21	26.74	21.98	26.37	478922	26.37	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260311	17.18	17.5577	16.442	17.06	715296	17.06	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260311	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	20260311	0.03	0.03	0.03	0.03	5000	0.03
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260311	23.54	23.54	23.54	23.54	0	23.54
GNLN.US	Greenlane Holdings Inc	20260311	0.827	0.889	0.776	0.846	87300	0.846	up	up	correct
GNPX.US	Genprex Inc	20260311	2.01	2.0286	1.9001	2	200323	2	down	down	correct
GNSS.US	Genasys Inc	20260311	1.8	1.88	1.8	1.86	65859	1.86	up	up	correct
GNTX.US	Gentex Corporation	20260311	21.58	21.76	21.5	21.63	1820995	21.63	up	up	correct
GO.US	Grocery Outlet Holding Corp	20260311	6.23	6.32	5.935	6.2	4616090	6.2	down	down	correct
GOCO.US	GoHealth Inc	20260311	2.04	2.1	1.8	1.84	153867	1.84	down	down	correct
GOGO.US	Gogo Inc	20260311	4.62	4.705	4.455	4.58	1920930	4.58	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260311	12.31	12.32	12.1779	12.26	284778	12.26	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260311	22.7873	22.7873	22.7873	22.7873	625	22.7873
GOOG.US	Alphabet Inc	20260311	306.3	311.069	305.84	308.42	13376700	308.42	up	up	correct
GOOGL.US	Alphabet Inc	20260311	306.75	311.42	305.92	308.7	24125700	308.7	up	up	correct
GOSS.US	Gossamer Bio Inc	20260311	0.51	0.52	0.49	0.49	8137700	0.49	down	down	correct
GOVX.US	GeoVax Labs Inc	20260311	1.98	1.99	1.81	1.87	78600	1.87	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20260311	1.13	1.17	1.082	1.12	21400	1.12	down	down	correct
GPRE.US	Green Plains Inc	20260311	14.79	15.75	14.79	15.72	1072254	15.72	up	up	correct
GPRO.US	GoPro Inc	20260311	0.7721	0.82	0.7506	0.76	3099904	0.76	down	down	correct
GRBK.US	Green Brick Partners Inc	20260311	65.77	66.247	64.83	65.59	198466	65.59	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20260311	1.26	1.46	1.26	1.38	136000	1.38	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260311	21.07	22.0001	21.07	21.75	17449	21.75	up	up	correct
GRFS.US	Grifols S.A	20260311	8.19	8.19	7.965	8.03	1007234	8.03	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260311	25.31	25.31	25.31	25.31	0	25.31
GRIN.US	Grindrod Shipping Holdings Ltd	20260311	28.87	28.95	28.7	28.885	4900	28.885	up	up	correct
GRMN.US	Garmin Ltd	20260311	241.41	241.41	233.91	236.09	857900	235.1886	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260311	1.8702	2.13	1.8702	2.09	59207	2.09	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260311	0.0002	0.0002	0.0002	0.0002	350	0.0002
GROW.US	U.S. Global Investors Inc	20260311	3.34	3.37	3.25	3.26	11454	3.26	down	down	correct
GRPN.US	Groupon Inc	20260311	10.99	12.59	10.45	11.08	3855300	11.08	up	down	incorrect
GRTX.US	Galera Therapeutics Inc	20260311	0.041	0.041	0.041	0.041	350	0.041
GRVY.US	Gravity Co. Ltd	20260311	61.89	62.49	61	62.14	35286	62.14	up	up	correct
GRWG.US	GrowGeneration Corp	20260311	1.1	1.12	1.0904	1.11	130358	1.11	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260311	61.16	61.48	60.3323	60.94	53761	60.94	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260311	46.01	46.32	44	44.14	305601	44.14	down	down	correct
GSIT.US	GSI Technology Inc	20260311	8.55	8.745	8.3155	8.6	429824	8.6	up	up	correct
GSM.US	Ferroglobe PLC	20260311	4.78	4.995	4.7692	4.94	2030630	4.94	up	down	incorrect
GSRDX.US	GSRDX	20260311	7.44	7.44	7.44	7.44	0	7.44
GSREX.US	GSREX	20260311	7.43	7.43	7.43	7.43	0	7.43
GSRHX.US	GSRHX	20260311	7.91	7.91	7.91	7.91	0	7.91
GSRJX.US	GSRJX	20260311	7.44	7.44	7.44	7.44	0	7.44
GSRQX.US	GSRQX	20260311	7.61	7.61	7.61	7.61	0	7.61
GT.US	The Goodyear Tire & Rubber Company	20260311	7.145	7.375	7.145	7.28	6971698	7.28	up	up	correct
GTBP.US	GT Biopharma Inc	20260311	0.429	0.44	0.392	0.44	907400	0.44	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260311	0.715	0.78	0.7103	0.721	139957	0.721	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260311	1.19	1.2	1.1801	1.19	3527	1.19
GTLB.US	GitLab Inc. Class A Common Stock	20260311	23.425	23.685	22.77	23.16	6455636	23.16	down	down	correct
GTX.US	Garrett Motion Inc	20260311	18.11	18.45	17.98	18.11	1348545	18.11
GURE.US	Gulf Resources Inc	20260311	4.75	4.765	4.445	4.63	11502	4.63	down	down	correct
GWRS.US	Global Water Resources Inc	20260311	7.61	7.61	7.41	7.5	89880	7.5	down	down	correct
GYRO.US	Gyrodyne LLC	20260311	8.75	8.82	8.75	8.82	1100	8.82	up	up	correct
HAFC.US	Hanmi Financial Corporation	20260311	25.44	25.62	24.97	25.19	223113	25.19	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20260311	0.6307	0.6429	0.5974	0.6426	1414916	0.6426	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260311	0.08	0.08	0.08	0.08	433	0.08
HALO.US	Halozyme Therapeutics Inc	20260311	67.31	67.63	66.26	66.48	1544621	66.48	down	down	correct
HAS.US	Hasbro Inc	20260311	94.06	95.185	93.56	94.27	1177619	94.27	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260311	15.93	16.04	15.57	15.64	44750090	15.64	down	down	correct
HBANM.US	Huntington Bancshares Incorporated	20260311	23.15	23.27	22.91	22.92	5445	22.92	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260311	17.6213	17.7057	17.5801	17.61	18315	17.61	down	down	correct
HBCP.US	Home Bancorp Inc	20260311	58.53	58.76	57.59	58.11	50699	58.11	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260311	0.539	0.5399	0.5033	0.5071	341412	0.5071	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260311	16.16	16.16	15.85	16	255634	16	down	down	correct
HBT.US	HBT Financial Inc	20260311	25.91	25.94	25.51	25.93	92833	25.93	up	up	correct
HCAT.US	Health Catalyst Inc	20260311	1.88	1.885	1.76	1.86	424776	1.86	down	down	correct
HCKT.US	The Hackett Group Inc	20260311	14.01	14.4399	13.74	14.31	417783	14.31	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20260311	14.38	14.96	14.35	14.57	27022	14.57	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260311	20	20.2499	19.68	20.04	366590	20.04	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260311	2.72	3.29	2.72	3.06	622100	3.06	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260311	0.5806	0.5889	0.525	0.525	108613	0.525	down	down	correct
HDSN.US	Hudson Technologies Inc	20260311	5.95	6.01	5.84	5.93	485357	5.93	down	down	correct
HELE.US	Helen of Troy Limited	20260311	16.11	16.38	15.75	16.38	567709	16.38	up	down	incorrect
HEPS.US	D	20260311	2.94	2.99	2.81	2.83	81279	2.83	down	up	incorrect
HFFG.US	HF Foods Group Inc	20260311	1.84	1.895	1.79	1.89	145699	1.89	up	up	correct
HFWA.US	Heritage Financial Corporation	20260311	25.14	25.47	24.89	25.24	273640	25.24	up	up	correct
HGBL.US	Heritage Global Inc	20260311	1.29	1.29	1.23	1.25	68400	1.25	down	down	correct
HIFS.US	Hingham Institution for Savings	20260311	277.33	280.12	273.69	277.1	45204	277.1	down	down	correct
HIHO.US	Highway Holdings Limited	20260311	0.845	0.88	0.84	0.84	19202	0.84	down	down	correct
HIMX.US	Himax Technologies Inc	20260311	8.4	9.19	8.38	9.15	2771279	9.15	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260311	2.46	2.49	2.435	2.47	129302	2.47	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260311	2.07	2.16	2.06	2.13	9763577	2.13	up	up	correct
HLIT.US	Harmonic Inc	20260311	9.42	9.52	9.28	9.34	602336	9.34	down	down	correct
HLMN.US	Hillman Solutions Corp	20260311	8.17	8.335	8.05	8.29	1449886	8.29	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20260311	104.48	105	96	98.19	1182386	98.19	down	up	incorrect
HNNA.US	Hennessy Advisors Inc	20260311	10.0311	10.0311	9.99	10	959	10	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260311	25.12	25.12	25.12	25.12	300	24.815
HNRG.US	Hallador Energy Company	20260311	18.82	19.26	18.27	18.92	626528	18.92	up	up	correct
HNST.US	The Honest Company Inc	20260311	2.9	2.945	2.775	2.82	1623132	2.82	down	up	incorrect
HOFT.US	Hooker Furniture Corporation	20260311	12.9	13.13	12.5802	13	33059	13	up	down	incorrect
HOLX.US	Hologic Inc	20260311	75.52	75.52	75.36	75.41	1859191	75.41	down	down	correct
HON.US	Honeywell International Inc	20260311	239.76	241.95	237.425	239.44	3243480	239.44	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260311	78.11	79.77	76.735	78.69	22677211	78.69	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260311	1.045	1.08	1.025	1.05	12200	1.05	up	up	correct
HOPE.US	Hope Bancorp Inc	20260311	10.82	10.88	10.665	10.77	697292	10.77	down	up	incorrect
HOTH.US	Hoth Therapeutics Inc	20260311	0.98	1.18	0.975	1.14	1376501	1.14	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260311	0.75	0.8762	0.72	0.8375	813964	0.8375	up	up	correct
HPK.US	HighPeak Energy Inc	20260311	5.44	5.88	5.44	5.85	1138311	5.85	up	up	correct
HQI.US	HireQuest Inc	20260311	10.4	10.83	10.4	10.44	10700	10.44	up	up	correct
HQY.US	HealthEquity Inc	20260311	78.26	78.98	77.45	78.57	536098	78.57	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260311	28.64	28.96	28.425	28.79	544089	28.79	up	up	correct
HROW.US	Harrow Health Inc	20260311	35.55	37.06	35.37	36.94	919500	36.94	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260311	0.9924	0.9999	0.9581	0.97	1056913	0.97	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260311	4.26	4.3	4.21	4.24	1032167	4.24	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260311	2.15	2.23	2.08	2.19	160600	2.19	up	down	incorrect
HSIC.US	Henry Schein Inc	20260311	76.22	77.59	75.4528	76.5	1070482	76.5	up	down	incorrect
HST.US	Host Hotels & Resorts Inc	20260311	19.16	19.3499	19.05	19.19	7524910	19.19	up	up	correct
HSTM.US	HealthStream Inc	20260311	21.45	21.47	20.3	20.51	291999	20.51	down	down	correct
HTBK.US	Heritage Commerce Corp	20260311	12.08	12.18	11.955	12.15	448408	12.15	up	down	incorrect
HTHT.US	Huazhu Group Limited	20260311	52.002	52.4	50.83	52.05	1466057	52.05	up	up	correct
HTLD.US	Heartland Express Inc	20260311	9.95	10.15	9.57	9.74	354296	9.74	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260311	3.19	3.22	3.13	3.22	28500	3.22	up	up	correct
HUBG.US	Hub Group Inc	20260311	37.99	38.58	37	37.09	601400	36.9572	down	up	incorrect
HUDI.US	Huadi International Group Co. Ltd	20260311	1.51	1.51	1.41	1.44	7758	1.44	down	down	correct
HUIZ.US	Huize Holding Limited	20260311	1.65	1.77	1.65	1.67	7600	1.67	up	up	correct
HUMA.US	Humacyte Inc	20260311	1.25	1.26	1.18	1.19	3355200	1.19	down	down	correct
HUMAW.US	Humacyte Inc	20260311	0.0964	0.1176	0.0964	0.1176	450	0.1176	up	up	correct
HURC.US	Hurco Companies Inc	20260311	15.34	15.615	15.12	15.12	37819	15.12	down	down	correct
HURN.US	Huron Consulting Group Inc	20260311	135.3	136.46	132.01	134.96	193525	134.96	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260311	49.2	52.64	49.161	51.12	3937248	51.12	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260311	32.5	32.69	32.5	32.69	2996	32.4803	up	up	correct
HWC.US	Hancock Whitney Corporation	20260311	61.75	62.68	61.36	62.57	1473110	62.57	up	up	correct
HWCPZ.US	HWCPZ	20260311	23.36	23.4897	23.05	23.13	8927	23.13	down	up	incorrect
HWKN.US	Hawkins Inc	20260311	146.41	148.75	145.1	147.99	132628	147.99	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20260311	11.47	11.49	11.46	11.47	39007	11.47
HYFM.US	Hydrofarm Holdings Group Inc	20260311	1.07	1.11	1	1	13863	1	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260311	42.94	44.6999	41.3	42.57	2479511	42.57	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260311	9.45	9.68	9.24	9.61	812601	9.61	up	down	incorrect
IBCP.US	Independent Bank Corporation	20260311	33.68	34.04	32.835	33.06	122763	33.06	down	down	correct
IBEX.US	IBEX Limited	20260311	29.06	29.4288	28.835	29.3	79152	29.3	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260311	68.225	69.035	67.04	68.39	3179252	68.39	up	down	incorrect
IBOC.US	International Bancshares Corporation	20260311	66.32	67.17	65.755	67.03	350154	67.03	up	up	correct
IBRX.US	ImmunityBio Inc	20260311	8.04	8.4	7.86	8.27	17270119	8.27	up	up	correct
ICCC.US	ImmuCell Corporation	20260311	6.63	6.665	6.62	6.65	9373	6.65	up	up	correct
ICCM.US	Icecure Medical	20260311	0.65	0.697	0.6	0.669	1297469	0.669	up	up	correct
ICFI.US	ICF International Inc	20260311	72.61	73.05	71.43	71.75	296691	71.75	down	down	correct
ICHR.US	Ichor Holdings Ltd	20260311	42.8	44.93	42.5	44.83	527978	44.83	up	up	correct
ICLR.US	ICON Public Limited Company	20260311	107.12	107.98	104.3	105.38	791939	105.38	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260311	2.72	2.7499	2.48	2.51	154224	2.51	down	down	correct
ICUI.US	ICU Medical Inc	20260311	131.36	134.54	131.15	133.76	307740	133.76	up	down	incorrect
IDCC.US	InterDigital Inc	20260311	362.73	373.45	362.4	368.31	211918	368.31	up	up	correct
IDN.US	Intellicheck Inc	20260311	4.84	4.89	4.705	4.72	38176	4.72	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260311	598.43	603.3	585.09	600.52	409209	600.52	up	down	incorrect
IDYA.US	IDEAYA Biosciences Inc	20260311	34.39	34.75	33.67	34.05	457448	34.05	down	up	incorrect
IEP.US	Icahn Enterprises L.P	20260311	7.45	7.65	7.43	7.62	960600	7.62	up	down	incorrect
IESC.US	IES Holdings Inc	20260311	444.23	453.5	439	442.14	172729	442.14	down	down	correct
IFBD.US	Infobird Co. Ltd	20260311	0.9797	0.9797	0.9501	0.9501	561	0.9501	down	down	correct
IFMK.US	iFresh Inc	20260311	0.0005	0.0005	0.0005	0.0005	2000	0.0005
IFRX.US	InflaRx N.V	20260311	0.9344	1.0188	0.9311	0.962	66849	0.962	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260311	24.22	24.63	23.985	24.02	59685	23.9694	down	up	incorrect
IHRT.US	iHeartMedia Inc	20260311	3.05	3.11	2.875	2.955	727477	2.955	down	down	correct
III.US	Information Services Group Inc	20260311	4.18	4.3875	4.06	4.15	335236	4.15	down	down	correct
IIIV.US	i3 Verticals Inc	20260311	23.13	23.78	22.99	23.22	186975	23.22	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260311	0.5686	0.5798	0.56	0.5738	68359	0.5738	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260311	0.085	0.085	0.085	0.085	0	0.085
IKT.US	Inhibikase Therapeutics Inc	20260311	1.95	2.03	1.93	2.02	765651	2.02	up	up	correct
ILMN.US	Illumina Inc	20260311	122	123.71	119.98	121.5	2019421	121.5	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260311	6.07	6.26	6.07	6.23	297517	6.23	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260311	9.82	9.82	9.82	9.82	23	9.82
IMCC.US	IM Cannabis Corp	20260311	0.828	0.85	0.82	0.8402	8794	0.8402	up	up	correct
IMCR.US	Immunocore Holdings plc	20260311	33.28	33.28	31.88	32.52	301205	32.52	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260311	83.92	85.34	79.3501	85.18	115140	85.18	up	up	correct
IMMR.US	Immersion Corporation	20260311	6.22	6.59	6.22	6.37	512337	6.37	up	up	correct
IMNM.US	Immunome Inc	20260311	21.3	21.69	20.93	21.4	664320	21.4	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20260311	39.61	40.1	38.97	39.82	28008	39.82	up	down	incorrect
IMRA.US	IMARA Inc	20260311	13.7952	13.7952	13.7952	13.7952	370	13.7952
IMRN.US	Immuron Limited	20260311	0.8679	0.8943	0.8101	0.82	24746	0.82	down	down	correct
IMRX.US	Immuneering Corporation	20260311	5.53	5.77	5.52	5.65	521259	5.65	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260311	0.624	0.624	0.5	0.591	74500	0.591	down	down	correct
IMTX.US	Immatics N.V	20260311	10.4	10.6	9.96	10.03	4275690	10.03	down	down	correct
IMUX.US	Immunic Inc	20260311	1.365	1.46	1.29	1.45	5294800	1.45	up	up	correct
IMVT.US	Immunovant Inc	20260311	25.63	25.9598	25.35	25.56	628522	25.56	down	down	correct
IMXI.US	International Money Express Inc	20260311	15.78	15.8	15.7609	15.79	457672	15.79	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260311	1.8	2.03	1.77	1.99	104779	1.99	up	up	correct
INBK.US	First Internet Bancorp	20260311	19.51	19.885	19.285	19.66	67025	19.66	up	up	correct
INBKZ.US	INBKZ	20260311	24.45	24.45	24.2001	24.2001	1890	24.2001	down	down	correct
INBX.US	Inhibrx Inc	20260311	71.13	74.03	71.03	73.5	122565	73.5	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260311	0.8118	0.8225	0.8	0.801	27368	0.801	down	down	correct
INCY.US	Incyte Corporation	20260311	95.98	96.51	94.615	94.66	1726493	94.66	down	down	correct
INDB.US	Independent Bank Corp	20260311	75.75	76.535	74.915	75.33	286400	75.33	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260311	2.6	2.69	2.53	2.59	3947360	2.59	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260311	1.85	1.924	1.74	1.76	54000	1.76	down	down	correct
INGN.US	Inogen Inc	20260311	6.19	6.37	6.15	6.23	194438	6.23	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260311	11.62	11.68	10.68	11.18	385800	11.18	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260311	0.85	0.8638	0.8	0.8	47055	0.8	down	down	correct
INMB.US	INmune Bio Inc	20260311	1.38	1.47	1.35	1.42	995741	1.42	up	up	correct
INMD.US	InMode Ltd	20260311	13.29	13.33	13.02	13.14	449542	13.14	down	down	correct
INN.US	PF	20260311	17.5	18	17.46	17.46	3095	17.46	down	down	correct
INNV.US	InnovAge Holding Corp	20260311	8.66	8.67	8.25	8.59	238248	8.59	down	down	correct
INO.US	Inovio Pharmaceuticals Inc	20260311	1.74	1.78	1.69	1.69	1095602	1.69	down	down	correct
INOD.US	Innodata Inc	20260311	44.14	45.5	43.5	44.85	741873	44.85	up	up	correct
INOV.US	Inovalon Holdings Inc	20260311	34.97	35.0954	34.96	35.0954	1411	35.0954	up	up	correct
INSE.US	Inspired Entertainment Inc	20260311	7.79	7.79	7.005	7.22	220304	7.22	down	down	correct
INSG.US	Inseego Corp	20260311	11.74	12.02	11.56	11.7	122600	11.7	down	down	correct
INSM.US	Insmed Incorporated	20260311	143.02	144.355	139.05	139.4	1292644	139.4	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260311	25.21	25.97	24.64	25.34	863395	25.34	up	up	correct
INTC.US	Intel Corporation	20260311	46.815	48.83	46.66	47.98	72480570	47.98	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260311	11.49	11.49	11.49	11.49	10	11.49
INTG.US	The InterGroup Corporation	20260311	37.3	37.5	34.9	35.9	19891	35.9	down	down	correct
INTU.US	Intuit Inc	20260311	458.1	458.4999	435.51	440.45	2867949	440.45	down	down	correct
INTZ.US	Intrusion Inc	20260311	1.19	1.2098	1.105	1.16	131278	1.16	down	down	correct
INVA.US	Innoviva Inc	20260311	22.27	22.42	22.135	22.42	466642	22.42	up	up	correct
INVE.US	Identiv Inc	20260311	3.39	3.5	3.24	3.25	67667	3.25	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260311	0.7848	0.79	0.73	0.74	3434549	0.74	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20260311	0.0076	0.0076	0.0036	0.0059	75323	0.0059	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20260311	0.267	0.2869	0.2488	0.25	3205992	0.25	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260311	75.15	76	74.54	74.79	1895367	74.79	down	down	correct
IOSP.US	Innospec Inc	20260311	70.65	73.878	69.38	69.74	362645	69.74	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260311	5.2	5.36	4.78	4.84	20821400	4.84	down	up	incorrect
IPAR.US	Inter Parfums Inc	20260311	93.81	94.62	92.22	93.9	182727	93.9	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260311	1.285	1.36	1.25	1.32	22361	1.32	up	up	correct
IPGP.US	IPG Photonics Corporation	20260311	116.61	120.68	114.27	120.53	441991	120.53	up	up	correct
IPHA.US	Innate Pharma S.A	20260311	1.5701	1.5701	1.53	1.55	67437	1.55	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260311	2.79	2.87	2.65	2.73	1045258	2.73	down	up	incorrect
IPW.US	iPower Inc.	20260311	2.14	2.3	2.0535	2.2	1656789	2.2	up	up	correct
IPWR.US	Ideal Power Inc	20260311	3.49	3.66	3.38	3.5	66544	3.5	up	up	correct
IQ.US	iQIYI Inc	20260311	1.4	1.4	1.3301	1.35	11388130	1.35	down	down	correct
IRDM.US	Iridium Communications Inc	20260311	24.502	25.09	24.43	24.8	1285067	24.8	up	down	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20260311	39.25	42.61	39.05	41.98	39131191	41.98	up	up	correct
IRIX.US	IRIDEX Corporation	20260311	1.35	1.37	1.3	1.34	8623	1.34	down	down	correct
IRMD.US	IRadimed Corporation	20260311	98.11	100.81	97.7	100.81	91078	100.81	up	up	correct
IROQ.US	IF Bancorp Inc	20260311	27.4	27.4	26.75	26.95	224897	26.95	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260311	120.73	122.66	119.5	119.64	510452	119.64	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260311	3.69	3.83	3.65	3.68	1544822	3.68	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260311	0.25	0.25	0.2336	0.24	304286	0.24	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260311	489.23	493.58	479.11	492.87	1538969	492.87	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260311	30.55	30.55	28.5	29.97	763733	29.97	down	down	correct
ISTR.US	Investar Holding Corporation	20260311	27.5	27.63	26.94	27.06	74784	27.06	down	down	correct
ITIC.US	Investors Title Company	20260311	219.03	222.7	217.82	222.25	18532	222.25	up	up	correct
ITRI.US	Itron Inc	20260311	92.61	94.1296	90.995	91.96	477319	91.96	down	up	incorrect
ITRM.US	Iterum Therapeutics plc	20260311	0.1862	0.1862	0.1666	0.171	671651	0.171	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20260311	49.98	50.91	49.6	49.965	76916	49.965	down	down	correct
IVA.US	Inventiva S.A	20260311	6.63	6.79	6.52	6.63	292930	6.63
IZEA.US	IZEA Worldwide Inc	20260311	3.57	3.89	3.57	3.71	47931	3.71	up	up	correct
JACK.US	Jack in the Box Inc	20260311	13.6	13.82	13.13	13.37	761532	13.37	down	down	correct
JAGX.US	Jaguar Health Inc	20260311	0.47	0.605	0.462	0.565	685500	0.565	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260311	20.56	20.57	20.22	20.42	61036	20.42	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260311	14.08	14.135	13.71	14.08	564991	14.08
JAZZ.US	Jazz Pharmaceuticals plc	20260311	185.27	186	180.82	185.43	626006	185.43	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260311	215.85	216.54	207.54	210.36	804609	210.36	down	down	correct
JBLU.US	JetBlue Airways Corporation	20260311	4.48	4.58	4.3701	4.41	18047789	4.41	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260311	76.31	76.5734	75.205	76.1	34391	76.1	down	up	incorrect
JD.US	JD.com Inc	20260311	27.825	28.155	27.78	28.11	8803926	28.11	up	up	correct
JFIN.US	Jiayin Group Inc	20260311	6.21	6.34	6.07	6.28	59355	6.28	up	up	correct
JFU.US	9F Inc	20260311	4.6	4.61	4.36	4.36	5500	4.36	down	down	correct
JG.US	Aurora Mobile Limited	20260311	7	7.53	7	7.33	1559	7.33	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260311	83.59	84.895	81.61	82.91	246828	82.91	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260311	170.73	170.73	165.07	167.01	792879	167.01	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260311	44.27	45.1	43.68	44.32	51476	44.32	up	up	correct
JPM.US	PM	20260311	18.38	18.42	18.31	18.31	65446	18.31	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260311	3.04	3.1	3.02	3.05	41843	3.05	up	up	correct
JRVR.US	James River Group Holdings Ltd	20260311	6.32	6.44	6.32	6.41	222148	6.4	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260311	19.25	19.53	19.16	19.16	20249	18.7822	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20260311	1.38	1.395	1.31	1.34	169000	1.34	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260311	0.0204	0.0204	0.0204	0.0204	1116	0.0204
JVA.US	Coffee Holding Co. Inc	20260311	3.19	3.19	3.1	3.13	13009	3.13	down	down	correct
JWEL.US	Jowell Global Ltd	20260311	2.419	2.48	2.36	2.46	15000	2.46	up	up	correct
JYNT.US	The Joint Corp	20260311	8.45	8.53	8.431	8.51	34374	8.51	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260311	1.36	1.385	1.22	1.24	241126	1.24	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260311	0.4569	0.51	0.335	0.3649	291101781	0.3649	down	up	incorrect
KALU.US	Kaiser Aluminum Corporation	20260311	125.08	127.76	123.33	127.55	159420	127.55	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260311	18.35	18.43	17.6124	18.24	1258311	18.24	down	down	correct
KARO.US	Karooooo Ltd	20260311	46.96	47.83	46.34	47.26	51063	47.26	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260311	0.017	0.0171	0.017	0.0171	2198	0.0171	up	up	correct
KBNT.US	Kubient Inc	20260311	0.0001	0.0001	0.0001	0.0001	877	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260311	13.87	13.87	13.33	13.53	1181275	13.53	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260311	28.02	28.08	27.33	27.65	8802500	27.65	down	down	correct
KE.US	Kimball Electronics Inc	20260311	22.88	23.26	21.9483	23.1	95922	23.1	up	up	correct
KELYA.US	Kelly Services Inc	20260311	8.97	9.02	8.7	8.85	439266	8.85	down	down	correct
KELYB.US	Kelly Services Inc	20260311	13.65	14	13.54	13.565	5097	13.565	down	up	incorrect
KEQU.US	Kewaunee Scientific Corporation	20260311	41.408	42.6	40.98	40.98	8374	40.98	down	down	correct
KFRC.US	Kforce Inc	20260311	25.79	26.17	25.2801	26.15	292260	26.15	up	up	correct
KHC.US	The Kraft Heinz Company	20260311	23.6	23.755	22.98	23.14	23326211	23.14	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260311	17.75	17.86	17.17	17.8	79687	17.8	up	up	correct
KINS.US	Kingstone Companies Inc	20260311	15.11	15.3281	14.94	15.12	110691	15.12	up	up	correct
KLAC.US	KLA Corporation	20260311	1459	1495	1454	1465	817170	1465	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260311	0.0001	0.0001	0.0001	0.0001	135	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260311	65.04	65.96	64.495	65.58	416217	65.58	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260311	1.41	1.44	1.38	1.4	141956	1.4	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20260311	2.57	3	2.5402	2.95	336127	2.95	up	up	correct
KMDA.US	Kamada Ltd	20260311	8.7	8.7	8.41	8.55	229861	8.55	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20260311	0.92	0.96	0.92	0.9308	22751	0.9308	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260311	46.92	47	45.66	46.31	257679	46.31	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260311	361.54	363.06	356.89	360.64	176898	360.64	down	down	correct
KOD.US	Kodiak Sciences Inc	20260311	24.8	25.485	24.095	24.54	484858	24.54	down	up	incorrect
KOPN.US	Kopin Corporation	20260311	2.16	2.29	2.16	2.25	1178691	2.25	up	down	incorrect
KOSS.US	Koss Corporation	20260311	4.1528	4.1528	4.08	4.08	20776	4.08	down	down	correct
KPLT.US	Katapult Holdings Inc	20260311	5.98	6.12	5.75	6.11	20997	6.11	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260311	0.0039	0.0039	0.0039	0.0039	0	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260311	2.19	2.22	2.12	2.17	20063	2.17	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260311	8.2	8.85	7.955	8.75	461085	8.75	up	up	correct
KRKR.US	36Kr Holdings Inc	20260311	3.42	3.49	3.2	3.34	4511	3.34	down	down	correct
KRMD.US	Repro Med Systems Inc	20260311	4.51	4.54	4.44	4.51	110360	4.51
KRNT.US	Kornit Digital Ltd	20260311	14.42	14.835	14.11	14.42	283074	14.42
KRNY.US	Kearny Financial Corp	20260311	7.41	7.46	7.32	7.34	292561	7.34	down	down	correct
KROS.US	Keros Therapeutics Inc	20260311	11.46	11.5278	11.07	11.27	626894	11.27	down	down	correct
KRT.US	Karat Packaging Inc	20260311	22.5	22.82	22.14	22.82	52322	22.82	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260311	58.54	59.71	57.57	59	125680	59	up	up	correct
KRYS.US	Krystal Biotech Inc	20260311	257.64	258.63	254.31	255	163408	255	down	down	correct
KTCC.US	Key Tronic Corporation	20260311	2.86	2.86	2.8	2.81	5636	2.81	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20260311	87.03	90.98	86.62	88.92	1952706	88.92	up	down	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20260311	0.81	0.849	0.8047	0.848	21391	0.848	up	up	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260311	0.0101	0.0101	0.0101	0.0101	0	0.0101
KURA.US	Kura Oncology Inc	20260311	9.3	9.47	8.845	9.22	1489307	9.22	down	down	correct
KVHI.US	KVH Industries Inc	20260311	6.84	6.92	6.57	6.74	75643	6.74	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260311	0.367	0.405	0.36	0.39	27027	5.85	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260311	83.51	84.56	81.43	81.52	688881	81.52	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260311	8.49	9	7.8	8.11	114700	8.11	down	up	incorrect
KZR.US	Kezar Life Sciences Inc	20260311	7.05	7.12	6.7567	7.02	2922	7.02	down	up	incorrect
LAKE.US	Lakeland Industries Inc	20260311	8.55	8.79	8.55	8.75	45430	8.75	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260311	135.17	135.62	132.93	134.68	440338	134.68	down	down	correct
LAND.US	Gladstone Land Corporation	20260311	12	12.0713	11.87	11.95	398534	11.95	down	down	correct
LANDO.US	Gladstone Land Corporation	20260311	19.91	19.98	19.91	19.91	7100	19.91
LARAX.US	LARAX	20260311	8.37	8.37	8.37	8.37	0	8.37
LARK.US	Landmark Bancorp Inc	20260311	25.3	25.61	25.15	25.55	4800	25.55	up	down	incorrect
LASR.US	nLIGHT Inc	20260311	62.03	67.7244	61.25	66.49	1642477	66.49	up	down	incorrect
LAUR.US	Laureate Education Inc	20260311	34.06	34.8022	33.285	33.31	1882813	33.31	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260311	51.27	52.84	51.27	52.08	130732	52.08	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260311	50.95	53.025	50.95	52.21	1509691	52.21	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20260311	23.98	24.1408	23.97	23.99	6512	23.99	up	up	correct
LBTYA.US	Liberty Global plc	20260311	12.48	12.63	12.08	12.21	1927130	12.21	down	down	correct
LBTYB.US	Liberty Global plc	20260311	12.49	13.3	12.44	12.56	40700	12.56	up	up	correct
LBTYK.US	Liberty Global plc	20260311	11.86	12.17	11.685	11.84	1650560	11.84	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260311	29.95	29.99	29.8	29.91	34600	29.91	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20260311	10.29	10.7	10.23	10.68	5942789	10.68	up	up	correct
LCNB.US	LCNB Corp	20260311	16.75	16.755	16.445	16.66	17265	16.66	down	down	correct
LCRDX.US	LCRDX	20260311	8.38	8.38	8.38	8.38	0	8.38
LCRUX.US	LCRUX	20260311	8.38	8.38	8.38	8.38	0	8.38
LCUT.US	Lifetime Brands Inc	20260311	3.08	3.1263	3.02	3.02	18125	3.02	down	up	incorrect
LE.US	Lands' End Inc	20260311	15.9	15.95	15.3	15.41	220323	15.41	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20260311	264.57	272.94	261.1	266.71	176050	266.71	up	up	correct
LEDS.US	SemiLEDs Corporation	20260311	1.49	1.5588	1.49	1.52	4741	1.52	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260311	9.06	9.47	8.755	9.25	117117	9.25	up	up	correct
LEGH.US	Legacy Housing Corporation	20260311	19.93	20.15	19.58	19.7	142282	19.7	down	down	correct
LEGN.US	Legend Biotech Corporation	20260311	19.66	20.51	19.66	20.27	1365775	20.27	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260311	46.28	46.28	46.28	46.28	0	46.28
LESL.US	Leslie's Inc	20260311	1.05	1.099	0.99	1.04	46930	1.04	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20260311	0.73	0.79	0.7	0.712	150200	0.712	down	down	correct
LFMD.US	LifeMD Inc	20260311	4.02	4.63	3.975	4.06	2958018	4.06	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260311	23.25	23.25	22.825	22.83	777	22.83	down	down	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260311	6.67	6.71	6.51	6.64	1712666	6.64	down	down	correct
LFUS.US	Littelfuse Inc	20260311	321.98	331.4462	319.18	330.79	281153	330.79	up	up	correct
LFVN.US	LifeVantage Corporation	20260311	5.1	5.4	4.95	5.28	139646	5.28	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260311	1.27	1.29	1.24	1.27	53665	1.27
LGIH.US	LGI Homes Inc	20260311	41.98	42.38	41.09	41.3	760560	41.3	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260311	217.41	227.92	211	221.24	386200	221.24	up	up	correct
LGO.US	Largo Resources Ltd	20260311	1.54	1.54	1.4	1.45	2462717	1.45	down	down	correct
LGVN.US	Longeveron Inc	20260311	0.8207	0.8888	0.7751	0.8125	6312083	0.8125	down	down	correct
LI.US	Li Auto Inc	20260311	18.27	18.645	18.09	18.29	5530722	18.29	up	up	correct
LIDR.US	Aeye Inc	20260311	1.59	1.64	1.5805	1.63	227124	1.63	up	up	correct
LIDRW.US	AEye Inc	20260311	0.0451	0.0499	0.0451	0.0487	3455	0.0487	up	up	correct
LIFE.US	aTyr Pharma Inc	20260311	12.61	13.04	12.01	12.61	384738	12.61
LILA.US	Liberty Latin America Ltd	20260311	7.61	7.62	7.23	7.32	208144	7.32	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260311	7.68	7.795	7.33	7.44	2856926	7.44	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260311	36.27	36.87	34.73	36.86	211166	36.86	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260311	17.56	17.76	17.12	17.65	571010	17.65	up	up	correct
LINK.US	Interlink Electronics Inc	20260311	3.18	3.195	3.155	3.155	4200	3.155	down	down	correct
LIQT.US	LiqTech International Inc	20260311	1.54	1.648	1.37	1.45	6132	1.45	down	up	incorrect
LITE.US	Lumentum Holdings Inc	20260311	651.07	675.58	637.0101	672	4080641	672	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260311	3.075	3.16	2.9501	3.11	148303	3.11	up	up	correct
LIVE.US	Live Ventures Incorporated	20260311	11.71	12.03	11.71	11.73	1600	11.73	up	up	correct
LIVN.US	LivaNova PLC	20260311	61.38	62.52	60.8874	62.26	634221	62.26	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260311	2.75	3.1599	2.655	3.1	42239	3.1	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260311	56.32	56.91	55.99	56.75	135647	56.75	up	up	correct
LKQ.US	LKQ Corporation	20260311	30.75	31.06	30.52	30.95	2684700	30.65	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260311	108.5	110.21	105.958	108.34	186412	108.09	down	down	correct
LMB.US	Limbach Holdings Inc	20260311	80.41	81.14	78.26	80.16	178252	80.16	down	up	incorrect
LMFA.US	LM Funding America Inc	20260311	0.4069	0.4181	0.391	0.4181	114970	0.4181	up	up	correct
LMNR.US	Limoneira Company	20260311	13.65	13.715	13.49	13.7	40829	13.7	up	up	correct
LNSR.US	LENSAR Inc	20260311	11.69	11.805	11.69	11.79	14666	11.79	up	up	correct
LNT.US	Alliant Energy Corporation	20260311	71.19	71.62	70.62	70.81	2271200	70.81	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260311	83.22	84.38	80.69	82.64	1391918	82.64	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260311	4.45	4.45	4.38	4.4	13577	4.4	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260311	32.91	33.15	32.37	33.08	218958	33.08	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260311	11.01	11.155	10.92	11.13	135020	11.13	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260311	7.86	8	7.85	7.95	104375	7.95	up	up	correct
LOGI.US	Logitech International S.A	20260311	91.86	92.8	91.115	92.31	686534	92.31	up	up	correct
LOOP.US	Loop Industries Inc	20260311	1.31	1.37	1.3	1.36	77798	1.36	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260311	161.68	161.95	158.86	161.61	170215	161.61	down	down	correct
LOVE.US	The Lovesac Company	20260311	11.1	11.315	10.62	11.07	261689	11.07	down	down	correct
LPCN.US	Lipocine Inc	20260311	8.19	9.279	8.07	8.99	102741	8.99	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260311	308.11	310.73	297.87	302.96	721100	302.96	down	down	correct
LPRO.US	Open Lending Corporation	20260311	1.34	1.41	1.305	1.33	250126	1.33	down	up	incorrect
LPSN.US	LivePerson Inc	20260311	2.85	2.9	2.71	2.77	269757	2.77	down	up	incorrect
LPTH.US	LightPath Technologies Inc	20260311	11.08	11.15	10.5714	10.89	1163905	10.89	down	down	correct
LQDA.US	Liquidia Corporation	20260311	38.53	39.6095	38.19	38.56	1293346	38.56	up	up	correct
LQDT.US	Liquidity Services Inc	20260311	31.8	32.1699	31.17	31.24	80117	31.24	down	down	correct
LRCX.US	Lam Research Corporation	20260311	214.45	221.62	214	218.87	7160496	218.87	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260311	5.61	5.74	5.395	5.42	1422103	5.42	down	up	incorrect
LSBK.US	Lake Shore Bancorp Inc	20260311	15.5	15.5	15.41	15.42	12134	15.42	down	up	incorrect
LSCC.US	Lattice Semiconductor Corporation	20260311	91.69	94.09	90.17	90.8	1783662	90.8	down	down	correct
LSTR.US	Landstar System Inc	20260311	151.39	151.54	144.44	148.685	460092	148.685	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20260311	11.91	11.91	11.91	11.91	0	11.91
LTBR.US	Lightbridge Corporation	20260311	11.92	12.29	11.89	12.13	891700	12.13	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260311	11.04	11.04	11.04	11.04	0	11.04
LTCH.US	Latch Inc	20260311	0.21	0.24	0.21	0.24	34612	0.24	up	up	correct
LTIFX.US	LTIFX	20260311	12.09	12.09	12.09	12.09	0	12.09
LTRN.US	Lantern Pharma Inc	20260311	2.71	2.75	2.6	2.7	31802	2.7	down	down	correct
LTRX.US	Lantronix Inc	20260311	6.3	6.42	6.06	6.14	736998	6.14	down	down	correct
LTRYW.US	Lottery Com	20260311	0.0093	0.0094	0.0093	0.0093	71742	0.0093
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260311	1.4	1.455	1.37	1.45	851355	1.45	up	up	correct
LULU.US	Lululemon Athletica Inc	20260311	167.38	168.38	162.73	162.79	2609211	162.79	down	down	correct
LUNA.US	Luna Innovations Incorporated	20260311	1.07	1.4	1.07	1.4	8848	1.4	up	up	correct
LUNG.US	Pulmonx Corporation	20260311	1.76	1.82	1.7341	1.795	238918	1.795	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260311	15.69	15.69	14.24	14.5	10465	14.5	down	down	correct
LVO.US	LiveOne Inc	20260311	5.14	5.2	4.9	5.19	54937	5.19	up	up	correct
LWAY.US	Lifeway Foods Inc	20260311	21.46	21.605	20.94	21.14	37489	21.14	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260311	4.335	5.025	4.3	5.02	7545009	5.02	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20260311	2.71	2.73	2.63	2.66	1023964	2.66	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260311	0.23	0.246	0.229	0.23	253300	0.23
LXRX.US	Lexicon Pharmaceuticals Inc	20260311	1.66	1.72	1.61	1.72	2423785	1.72	up	down	incorrect
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260311	25.85	26.5	24.13	25.14	138264	25.14	down	up	incorrect
LYFT.US	Lyft Inc	20260311	13.41	13.625	13.125	13.31	12802195	13.31	down	up	incorrect
LYRA.US	Lyra Therapeutics Inc	20260311	1.3	1.42	1.27	1.31	17590	1.31	up	up	correct
LYTS.US	LSI Industries Inc	20260311	19.6	19.89	19.165	19.51	175850	19.51	down	down	correct
LZ.US	LegalZoom.com Inc	20260311	6.3	6.4	6.22	6.29	1933926	6.29	down	down	correct
MANH.US	Manhattan Associates Inc	20260311	145.77	149	141.14	143.4	577149	143.4	down	up	incorrect
MAPS.US	WM Technology Inc	20260311	0.75	0.7695	0.7249	0.7602	502522	0.7602	up	up	correct
MAPSW.US	WM Technology Inc	20260311	0.0062	0.0072	0.0062	0.0072	581	0.0072	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260311	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260311	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260311	326.59	327.7	322.95	326.38	989943	326.38	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20260311	8.6	8.78	8.23	8.55	38141200	8.55	down	down	correct
MARK.US	Remark Holdings Inc	20260311	0.001	0.02	0.001	0.001	61719	0.001
MARPS.US	Marine Petroleum Trust	20260311	4.7965	5.15	4.7324	5	81247	5	up	up	correct
MASI.US	Masimo Corporation	20260311	175.48	175.57	175.45	175.47	1034596	175.47	down	down	correct
MASS.US	908 Devices Inc	20260311	6.24	6.37	6.14	6.26	177467	6.26	up	up	correct
MAT.US	Mattel Inc	20260311	16.37	16.37	16.045	16.11	3098560	16.11	down	down	correct
MATW.US	Matthews International Corporation	20260311	25.82	25.92	25.28	25.87	213248	25.87	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260311	2.38	2.4597	2.355	2.4	41137	2.4	up	up	correct
MBIN.US	Merchants Bancorp	20260311	41.45	42.32	41.35	42.04	170501	41.9306	up	up	correct
MBINN.US	Merchants Bancorp	20260311	20.59	20.63	20.345	20.41	8500	20.0328	down	down	correct
MBIO.US	Mustang Bio Inc	20260311	0.98	0.9899	0.9378	0.9899	26705	0.9899	up	up	correct
MBOT.US	Microbot Medical Inc	20260311	2.58	2.855	2.56	2.85	4539221	2.85	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260311	2	2.0485	1.96	2.03	118495	2.03	up	up	correct
MBUU.US	Malibu Boats Inc	20260311	25.87	26.04	24.73	26	273651	26	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20260311	49.72	50.5	49.26	49.95	52674	49.95	up	down	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260311	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260311	28.06	28.34	27.97	28.17	76400	28.17	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260311	19.7	20.05	19.59	20	148933	20	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260311	65.55	66.2699	64.62	65.79	7310054	65.79	up	down	incorrect
MCHX.US	Marchex Inc	20260311	1.43	1.43	1.3901	1.4111	27827	1.4111	down	up	incorrect
MCRB.US	Seres Therapeutics Inc	20260311	9	9.2283	8.6	8.93	24896	8.93	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20260311	97.65	99.27	96.26	98.91	107445	98.91	up	up	correct
MDB.US	MongoDB Inc	20260311	273.3	278.69	266.64	270.57	1340847	270.57	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260311	427.95	438	426.035	431.53	281270	431.53	up	up	correct
MDIA.US	MediaCo Holding Inc	20260311	0.6556	0.6799	0.6312	0.6621	28387	0.6621	up	down	incorrect
MDLZ.US	Mondelez International Inc	20260311	56.25	56.31	54.68	55.36	10296500	55.36	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260311	4.15	4.5	4.15	4.5	7000	4.5	up	up	correct
MDWD.US	MediWound Ltd	20260311	17.38	17.42	17.185	17.22	32695	17.22	down	down	correct
MDXG.US	MiMedx Group Inc	20260311	4.57	4.635	4.46	4.56	810374	4.56	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260311	3.35	3.4	3.28	3.31	47686	3.31	down	down	correct
MEDP.US	Medpace Holdings Inc	20260311	464.3	479.02	463.09	477.72	424535	477.72	up	up	correct
MELI.US	MercadoLibre Inc	20260311	1745.26	1766.56	1726.46	1766.1	367969	1766.1	up	up	correct
MEOH.US	Methanex Corporation	20260311	50.27	53.48	50.19	53.48	1389421	53.48	up	up	correct
MERC.US	Mercer International Inc	20260311	1.68	1.68	1.62	1.64	185555	1.64	down	down	correct
MESO.US	Mesoblast Limited	20260311	15.56	15.77	15.4	15.63	91606	15.63	up	up	correct
METC.US	Ramaco Resources Inc	20260311	14.66	15.87	14.61	15.74	1914816	15.74	up	up	correct
MFIN.US	Medallion Financial Corp	20260311	9.57	9.6189	9.42	9.49	26104	9.49	down	down	correct
MGEE.US	MGE Energy Inc	20260311	76.48	76.48	73.93	74.15	178068	74.15	down	down	correct
MGNI.US	Magnite Inc	20260311	13.09	13.25	12.71	13.03	1865893	13.03	down	up	incorrect
MGNX.US	MacroGenics Inc	20260311	3.42	3.54	3.12	3.34	4061254	3.34	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20260311	18.13	18.3799	17.96	18.23	211261	18.1096	up	up	correct
MGRC.US	McGrath RentCorp	20260311	104.26	105.93	101.5951	104.75	116357	104.75	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260311	7.71	7.815	7.485	7.81	260011	7.81	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260311	17.485	17.485	17.02	17.16	13799	17.16	down	down	correct
MIDD.US	The Middleby Corporation	20260311	150.39	151.1475	147.04	150.45	488888	150.45	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260311	3	3	2.66	2.72	27068	2.72	down	down	correct
MIND.US	MIND Technology Inc	20260311	9.2	9.33	8.01	8.26	575222	8.26	down	up	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20260311	89.85	92.5446	89.5601	91.75	567152	91.75	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260311	1.77	1.79	1.71	1.71	1171871	1.71	down	down	correct
MITK.US	Mitek Systems Inc	20260311	14.65	15.12	14.41	14.63	728183	14.63	down	down	correct
MKSI.US	MKS Instruments Inc	20260311	222.97	230.975	221.5	224.27	1051229	224.27	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260311	14.96	14.9899	14.63	14.91	20047	14.91	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260311	181.74	182.77	175.57	179	726633	179	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260311	76.29	84.23	76.29	80.6	292417	80.6	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260311	10.51	10.52	10.5	10.51	166097	10.51
MLACU.US	Malacca Straits Acquisition Company Limited	20260311	10.69	10.69	10.69	10.69	0	10.69
MLCO.US	Melco Resorts & Entertainment Limited	20260311	5.57	5.665	5.49	5.58	1581360	5.58	up	up	correct
MLKN.US	MillerKnoll Inc	20260311	19.07	19.335	18.865	19.2	663692	19.2	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20260311	2.83	2.9	2.8135	2.84	7557	2.84	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260311	69.55	70.7	68.44	70.08	987824	70.08	up	up	correct
MMYT.US	MakeMyTrip Limited	20260311	48.33	48.82	46.99	47.39	1084103	47.39	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260311	1.2	1.2399	1.1604	1.17	36748	1.17	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260311	78.96	79.22	73.76	76.03	1493202	76.03	down	down	correct
MNKD.US	MannKind Corporation	20260311	2.81	2.92	2.715	2.82	7294713	2.82	up	up	correct
MNOV.US	MediciNova Inc	20260311	1.43	1.47	1.41	1.42	31530	1.42	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20260311	57.76	58.85	56.045	57	179485	57	down	up	incorrect
MNRO.US	Monro Inc	20260311	17.58	17.64	17.14	17.2	588905	17.2	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260311	22.1	22.25	21.51	21.57	34639	21.57	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260311	25.15	25.15	25.1	25.1	1200	24.6329	down	down	correct
MNST.US	Monster Beverage Corporation	20260311	76.31	77.72	75.47	77.52	6218191	77.52	up	up	correct
MNTK.US	Montauk Renewables Inc	20260311	1.37	1.44	1.32	1.365	370750	1.365	down	down	correct
MNTS.US	Momentus Inc	20260311	3.93	4.11	3.83	3.99	157700	3.99	up	up	correct
MNTSW.US	Momentus Inc	20260311	0.0143	0.0145	0.0143	0.0145	9802	0.0145	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260311	5.0299	5.0299	4.855	4.855	972	4.855	down	down	correct
MOMO.US	Momo Inc	20260311	6.31	6.31	6.06	6.09	512452	6.09	down	down	correct
MORN.US	Morningstar Inc	20260311	185.39	187.59	178.765	179.45	586648	179.45	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260311	0.0001	0.0001	0.0001	0.0001	1	0.0001
MOVE.US	Movano Inc	20260311	14.04	14.29	13.1864	14.01	15823	14.01	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260311	10.2	10.56	10.1867	10.45	145220	10.45	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260311	31.75	31.75	31.065	31.35	133154	31.35	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260311	1059.06	1078.29	1053.82	1071.09	332445	1071.09	up	down	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20260311	4.17	4.245	4.0746	4.2	3054279	4.2	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20260311	0.4999	0.54	0.495	0.54	31250	0.54	up	up	correct
MRAM.US	Everspin Technologies Inc	20260311	9.12	9.44	8.955	9.15	382143	9.15	up	up	correct
MRBK.US	Meridian Corporation	20260311	18.8	19.26	18.61	18.71	55896	18.71	down	down	correct
MRCC.US	Monroe Capital Corporation	20260311	4.81	4.87	4.7015	4.77	106481	4.77	down	down	correct
MRCY.US	Mercury Systems Inc	20260311	85.84	88.6	84.835	86	275561	86	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260311	0.39	0.4098	0.3898	0.399	1379547	0.399	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260311	1.41	1.43	1.35	1.37	104032	1.37	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260311	1.23	1.29	1.23	1.28	19621	1.28	up	down	incorrect
MRNA.US	Moderna Inc	20260311	54.98	57.88	54.81	55.97	6842946	55.97	up	up	correct
MRTN.US	Marten Transport Ltd	20260311	12.38	12.48	11.985	12.08	703279	12.08	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260311	3.46	3.56	3.45	3.55	1181885	3.55	up	up	correct
MRVL.US	Marvell Technology Inc	20260311	93.6	95.01	90.18	90.44	18446160	90.44	down	up	incorrect
MS.US	PO	20260311	17.925	18.01	17.86	17.87	632011	17.87	down	up	incorrect
MSBI.US	Midland States Bancorp Inc	20260311	20.87	20.91	20.435	20.71	118070	20.71	down	up	incorrect
MSEX.US	Middlesex Water Company	20260311	51.63	52.53	50.69	51.39	116552	51.39	down	down	correct
MSFT.US	Microsoft Corporation	20260311	405.57	409.01	401.59	404.88	25512141	404.88	down	down	correct
MSGM.US	Motorsport Games Inc	20260311	4.59	4.61	3.6	3.91	407500	3.91	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260311	139.81	142.67	135.14	138.33	15637600	138.33	down	down	correct
MTC.US	Mmtec Inc	20260311	4.92	5.47	4.92	5.41	38500	5.41	up	down	incorrect
MTCH.US	Match Group Inc	20260311	30.81	31.13	29.955	30.6	3974972	30.6	down	up	incorrect
MTEX.US	Mannatech Incorporated	20260311	6.208	6.7487	6.208	6.35	2942	6.35	up	up	correct
MTLS.US	Materialise NV	20260311	5.17	5.28	5.12	5.27	71084	5.27	up	up	correct
MTRX.US	Matrix Service Company	20260311	10.79	11.35	10.48	10.61	271347	10.61	down	up	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20260311	220.27	225.63	219.475	222.55	715549	222.55	up	down	incorrect
MU.US	Micron Technology Inc	20260311	410.77	422.75	405.79	418.69	30191430	418.69	up	up	correct
MVBF.US	MVB Financial Corp	20260311	25.24	25.32	25.07	25.29	25241	25.29	up	up	correct
MVIS.US	MicroVision Inc	20260311	0.5705	0.5914	0.5575	0.5651	7339977	0.5651	down	down	correct
MVST.US	Microvast Holdings Inc	20260311	2.11	2.26	2.108	2.25	2850941	2.25	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260311	0.0497	0.055	0.0451	0.0499	26894	0.0499	up	up	correct
MXCT.US	MaxCyte Inc.	20260311	0.773	0.8131	0.7496	0.8075	796515	0.8075	up	up	correct
MYFW.US	First Western Financial Inc	20260311	24.27	24.53	23.995	24.25	31614	24.25	down	up	incorrect
MYGN.US	Myriad Genetics Inc	20260311	5.08	5.1	4.8	5.06	2250531	5.06	down	up	incorrect
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20260311	0.8034	0.861	0.7391	0.8441	5253513	0.8441	up	down	incorrect
MYPS.US	Playstudios Inc	20260311	0.491	0.5145	0.4809	0.5	194760	0.5	up	up	correct
MYPSW.US	MYPSW	20260311	0.004	0.006	0.004	0.006	34300	0.006	up	up	correct
MYRG.US	MYR Group Inc	20260311	265.91	270.5	259.76	268.97	238176	268.97	up	up	correct
MYSZ.US	My Size Inc	20260311	0.64	0.652	0.6	0.614	12300	0.614	down	down	correct
NAII.US	Natural Alternatives International Inc	20260311	2.8	2.851	2.71	2.72	13740	2.72	down	down	correct
NATH.US	Nathan's Famous Inc	20260311	100.57	100.895	100.39	100.39	33293	100.39	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260311	27.21	27.8689	24.6	24.76	167836	24.76	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260311	2.44	2.4889	2.28	2.42	108638	2.42	down	down	correct
NAVI.US	Navient Corporation	20260311	8.09	8.14	7.91	8.11	919320	8.11	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260311	129.86	130.55	128.1	129.54	780669	129.54	down	down	correct
NBN.US	Northeast Bank	20260311	107.04	110.78	107.04	108.43	130678	108.43	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260311	14.99	14.99	14.99	14.99	90	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260311	12.99	12.99	12.99	12.99	38	12.99
NBTB.US	NBT Bancorp Inc	20260311	41.11	41.235	40.75	41.13	205638	41.13	up	up	correct
NBTX.US	Nanobiotix S.A	20260311	36.54	36.54	32.27	33.24	93393	33.24	down	down	correct
NCMI.US	National CineMedia Inc	20260311	3.37	3.43	3.29	3.4	537193	3.4	up	up	correct
NCNA.US	NuCana plc	20260311	2.03	2.09	1.9	1.95	63000	1.95	down	down	correct
NCNO.US	nCino Inc	20260311	15.93	16.25	15.335	15.78	1655416	15.78	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260311	63.05	68.4038	63	67.01	85899	67.01	up	up	correct
NCTY.US	The9 Limited	20260311	6.14	6.75	6.14	6.2	29200	6.2	up	up	correct
NDAQ.US	Nasdaq Inc	20260311	87.66	88.01	83.632	85.5	3207290	85.5	down	down	correct
NDLS.US	Noodles & Company	20260311	6.01	6.15	5.9375	6.02	41061	6.02	up	down	incorrect
NDRA.US	ENDRA Life Sciences Inc	20260311	3.41	3.656	3.38	3.38	22900	3.38	down	up	incorrect
NDSN.US	Nordson Corporation	20260311	271.58	274.25	268.54	273.69	259405	273.69	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260311	22.84	23.33	22.41	23.14	66798	23.14	up	up	correct
NEGG.US	Newegg Commerce Inc	20260311	44.59	46	44.39	45.63	21800	45.63	up	up	correct
NEO.US	NeoGenomics Inc	20260311	8.49	8.65	8.43	8.55	1133100	8.55	up	up	correct
NEOG.US	Neogen Corporation	20260311	9.53	9.88	9.505	9.86	1421957	9.86	up	up	correct
NEON.US	Neonode Inc	20260311	1.64	1.64	1.6	1.62	121600	1.62	down	down	correct
NEPH.US	Nephros Inc	20260311	4.1494	4.1494	3.92	3.93	41659	3.93	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260311	7.65	7.86	7.26	7.3	222334	7.3	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20260311	20.21	20.64	19.74	20.49	1825721	20.49	up	up	correct
NEWT.US	Newtek Business Services Corp	20260311	12.1	12.25	11.805	11.98	212255	11.98	down	up	incorrect
NEXI.US	NexImmune Inc	20260311	0.0002	0.0002	0.0002	0.0002	100	0.0002
NEXT.US	NextDecade Corporation	20260311	5.54	5.795	5.51	5.79	1727810	5.79	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260311	13.02	13.16	13.02	13.12	226925	13.12	up	down	incorrect
NFE.US	New Fortress Energy Inc	20260311	1.05	1.1	1.04	1.1	9633210	1.1	up	down	incorrect
NFLX.US	Netflix Inc	20260311	97.41	98	94.685	94.89	33962859	94.89	down	down	correct
NHTC.US	Natural Health Trends Corp	20260311	3.23	3.24	3.04	3.09	9500	3.09	down	down	correct
NICE.US	NICE Ltd	20260311	123.53	125.135	119.89	120.23	474170	120.23	down	down	correct
NICHX.US	NICHX	20260311	26.55	26.55	26.55	26.55	0	26.55
NIU.US	Niu Technologies	20260311	4.02	4.255	3.97	4.19	749064	4.19	up	up	correct
NKSH.US	National Bankshares Inc	20260311	37.08	37.45	37.08	37.23	9593	37.23	up	up	correct
NKTR.US	Nektar Therapeutics	20260311	72.07	73.41	70.65	73.33	580582	73.33	up	up	correct
NKTX.US	Nkarta Inc	20260311	2.54	2.56	2.37	2.43	657103	2.43	down	down	correct
NMFC.US	New Mountain Finance Corporation	20260311	8.03	8.2	7.97	8.03	1601395	8.03
NMIH.US	NMI Holdings Inc	20260311	37.6	37.93	36.8	37.04	600707	37.04	down	down	correct
NMRD.US	Nemaura Medical Inc	20260311	0	0	0	0	0	0
NMRK.US	Newmark Group Inc	20260311	14.06	14.26	13.74	14.02	1634935	13.9897	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260311	0.788	0.82	0.7869	0.7904	59348	0.7904	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20260311	7.1	7.4	7	7.29	12039	7.29	up	down	incorrect
NNBR.US	NN Inc	20260311	1.31	1.3199	1.25	1.28	219686	1.28	down	down	correct
NNDM.US	Nano Dimension Ltd	20260311	1.86	1.89	1.83	1.89	795760	1.89	up	up	correct
NNOX.US	Nano	20260311	2.63	2.6698	2.56	2.63	481941	2.63
NODK.US	NI Holdings Inc	20260311	12.52	13.016	12.52	13	19861	13	up	up	correct
NOTV.US	Inotiv Inc	20260311	0.45	0.4846	0.3901	0.3902	817087	0.3902	down	down	correct
NOVT.US	Novanta Inc	20260311	122.1	126.44	116.895	126.31	388354	126.31	up	up	correct
NPCE.US	NeuroPace Inc	20260311	14.17	14.7	13.7178	14.61	250143	14.61	up	down	incorrect
NRC.US	National Research Corporation	20260311	16.04	16.44	15.6147	16.01	99369	16.01	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260311	10.59	10.85	10.54	10.66	959755	10.66	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260311	22.49	22.82	22.145	22.45	133371	22.45	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260311	15.65	16.099	15.5	15.95	774009	15.95	up	up	correct
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20260311	13.04	13.04	13.04	13.04	0	13.04
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20260311	13.25	13.25	13.25	13.25	0	13.25
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20260311	13.25	13.25	13.25	13.25	0	13.25
NRXP.US	NRx Pharmaceuticals Inc	20260311	1.81	1.85	1.77	1.84	259962	1.84	up	up	correct
NSIT.US	Insight Enterprises Inc	20260311	80.8	83.336	80.8	82.9	281855	82.9	up	up	correct
NSPR.US	InspireMD Inc	20260311	1.64	1.65	1.63	1.65	17628	1.65	up	up	correct
NSSC.US	Napco Security Technologies Inc	20260311	43.36	43.52	42.26	42.55	814300	42.4	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20260311	9.4	9.4	9.4	9.4	0	9.4
NTAP.US	NetApp Inc	20260311	97.3	98.53	96.73	97.58	2022375	97.58	up	up	correct
NTCT.US	NetScout Systems Inc	20260311	30.07	30.37	29.83	30.33	584437	30.33	up	up	correct
NTES.US	NetEase Inc	20260311	117.28	117.65	114.82	115.26	695692	115.26	down	up	incorrect
NTGR.US	NETGEAR Inc	20260311	21.02	21.53	20.96	21.35	416734	21.35	up	down	incorrect
NTIC.US	Northern Technologies International Corporation	20260311	8.58	8.58	8.4	8.43	4799	8.43	down	up	incorrect
NTLA.US	Intellia Therapeutics Inc	20260311	13.34	13.4	12.83	13.01	3074019	13.01	down	down	correct
NTNX.US	Nutanix Inc	20260311	38.98	39.605	37.87	38.24	2918076	38.24	down	down	correct
NTRA.US	Natera Inc	20260311	196.36	201.27	194.55	196.61	1404791	196.61	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260311	4.02	4.1	3.635	3.935	21695	3.935	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20260311	1.3	1.3	1.3	1.3	0	1.3
NTRS.US	Northern Trust Corporation	20260311	137.88	140.93	136.93	140.9	1092524	140.9	up	up	correct
NTRSO.US	Northern Trust Corporation	20260311	19.63	19.63	19.57	19.58	18200	19.2846	down	down	correct
NTWK.US	NetSol Technologies Inc	20260311	3.71	3.75	3.64	3.66	14658	3.66	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260311	100.7	101.08	99.26	100.05	379077	100.05	down	down	correct
NUWE.US	Nuwellis Inc	20260311	1.27	1.45	1.21	1.35	133300	1.35	up	up	correct
NVAX.US	Novavax Inc	20260311	10.7	11.05	10.445	10.8	5184858	10.8	up	up	correct
NVCR.US	NovoCure Limited	20260311	12.57	12.74	12.23	12.62	972881	12.62	up	up	correct
NVDA.US	NVIDIA Corporation	20260311	185.91	187.62	184.45	186.03	145280406	186.03	up	up	correct
NVEC.US	NVE Corporation	20260311	67.47	70.72	67.47	69.99	30100	69.99	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260311	434.05	442.89	431.34	435.77	275966	435.77	up	down	incorrect
NVNO.US	enVVeno Medical Corp	20260311	11.78	12.5	11.78	12.33	5545	12.33	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20260311	0.0011	0.0011	0.0011	0.0011	157	0.0011
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260311	8.72	10.88	8.72	10.84	55663315	10.84	up	up	correct
NVVE.US	Nuvve Holding Corp	20260311	0.8379	0.8797	0.805	0.8781	449676	0.8781	up	up	correct
NVVEW.US	Nuvve Holding Corp	20260311	0.0165	0.0299	0.016	0.016	3337012	0.016	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260311	12.11	12.36	12.055	12.22	1137962	12.22	up	up	correct
NWE.US	NorthWestern Corporation	20260311	67.61	68.27	66.79	66.97	417521	66.3028	down	down	correct
NWFL.US	Norwood Financial Corp	20260311	28.85	29.06	28.3	28.545	17602	28.545	down	down	correct
NWL.US	Newell Brands Inc	20260311	4.26	4.295	4.19	4.29	4166230	4.29	up	up	correct
NWPX.US	Northwest Pipe Company	20260311	75.51	76.755	73.85	74.89	118865	74.89	down	down	correct
NWS.US	News Corporation	20260311	27.28	27.59	27.26	27.43	839129	27.43	up	up	correct
NWSA.US	News Corporation	20260311	23.9	24.39	23.9	24.24	3758600	24.24	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260311	204.76	207	198	199.87	2483363	199.87	down	down	correct
NXST.US	Nexstar Media Group Inc	20260311	244.41	248.28	243.32	245.22	250762	245.22	up	up	correct
NXTC.US	NextCure Inc	20260311	12.67	13.82	12.4	13.6	47055	13.6	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260311	0.0002	0.0002	0.0002	0.0002	1	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260311	3.55	3.59	3.4501	3.59	28143	3.59	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260311	31.03	31.34	30.6	31.025	30629	31.025	down	down	correct
OCC.US	Optical Cable Corporation	20260311	8.31	8.86	7.65	8.06	442700	8.06	down	down	correct
OCCI.US	OFS Credit Company Inc	20260311	2.92	3.07	2.91	3.01	253500	3.01	up	up	correct
OCCIO.US	OFS Credit Company Inc	20260311	25.05	25.055	25.045	25.055	900	25.055	up	down	incorrect
OCFC.US	OceanFirst Financial Corp	20260311	17.72	17.87	17.59	17.79	478697	17.79	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260311	0.67	0.686	0.6555	0.675	194896	0.675	up	up	correct
OCGN.US	Ocugen Inc	20260311	1.84	2.37	1.84	2.3	40979800	2.3	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260311	11.32	11.47	11.175	11.32	1041717	11.32
OCUL.US	Ocular Therapeutix Inc	20260311	9.85	9.8791	9.43	9.5	3984066	9.5	down	up	incorrect
ODFL.US	Old Dominion Freight Line Inc	20260311	194.38	195.7974	185.06	188.78	1586735	188.78	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20260311	10.28	10.28	9.49	9.945	55860	9.945	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260311	15.71	15.71	15.71	15.71	1	15.71
OFIX.US	Orthofix Medical Inc	20260311	12.43	12.58	12.1068	12.27	218162	12.27	down	down	correct
OFLX.US	Omega Flex Inc	20260311	28.85	29.4999	28.01	28.37	26066	28.37	down	down	correct
OFS.US	OFS Capital Corporation	20260311	3.91	3.955	3.77	3.77	95759	3.77	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260311	23.225	23.65	23.225	23.65	1900	23.65	up	up	correct
OGI.US	OrganiGram Holdings Inc	20260311	1.45	1.52	1.445	1.51	603695	1.51	up	up	correct
OKTA.US	Okta Inc	20260311	79.96	81.56	78.71	80.85	3195377	80.85	up	up	correct
OLB.US	The OLB Group Inc	20260311	0.6346	0.7099	0.62	0.6388	716324	0.6388	up	up	correct
OLED.US	Universal Display Corporation	20260311	96.82	98.6275	96.64	98.46	514813	98.46	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260311	106.67	107.7827	103.05	103.37	1687550	103.37	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260311	15.5	16.2481	15.26	15.61	1930828	15.61	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260311	1.28	1.33	1.28	1.31	1131476	1.31	up	up	correct
OM.US	Outset Medical Inc	20260311	3.18	3.29	3.04	3.26	189300	3.26	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260311	112	112	109.38	110.61	57586	110.61	down	down	correct
OMCL.US	Omnicell Inc	20260311	39	39.275	37.32	37.48	716739	37.48	down	down	correct
OMER.US	Omeros Corporation	20260311	11.62	11.98	11.51	11.93	554932	11.93	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260311	1.62	1.705	1.6047	1.65	310316	1.65	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260311	0.1301	0.1301	0.1301	0.1301	5177	0.1301
ON.US	ON Semiconductor Corporation	20260311	59.65	60.625	58.65	59.24	4227613	59.24	down	down	correct
ONB.US	Old National Bancorp	20260311	21.96	22.12	21.5975	21.88	3030507	21.88	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20260311	1.01	1.04	1	1.01	859229	1.01
ONDS.US	Ondas Holdings Inc	20260311	10.05	10.56	9.5	9.83	88367400	9.83	down	down	correct
ONEW.US	OneWater Marine Inc	20260311	9.83	10.38	9.83	10.315	164242	10.315	up	up	correct
OPBK.US	OP Bancorp	20260311	12.8	13.14	12.8	13.14	38689	13.14	up	up	correct
OPCH.US	Option Care Health Inc	20260311	29.49	29.905	29.17	29.78	1820756	29.78	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260311	5.02	5.3	4.9401	5.27	53183402	5.27	up	up	correct
OPGN.US	OpGen Inc	20260311	24.75	24.75	24.75	24.75	0	24.75
OPHC.US	OptimumBank Holdings Inc	20260311	5.19	5.23	5.18	5.22	5300	5.22	up	up	correct
OPK.US	OPKO Health Inc	20260311	1.17	1.19	1.16	1.16	1683549	1.16	down	up	incorrect
OPRA.US	Opera Limited	20260311	15.09	15.425	14.835	15.09	335196	15.09
OPRT.US	Oportun Financial Corporation	20260311	4.86	4.9	4.46	4.68	856897	4.68	down	down	correct
OPRX.US	OptimizeRx Corporation	20260311	6.56	6.86	6.51	6.67	401300	6.67	up	up	correct
ORGN.US	Origin Materials Inc	20260311	0.14	0.1412	0.1231	0.1308	3811054	0.1308	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20260311	0.0032	0.0032	0.0032	0.0032	16701	0.0032
ORGO.US	Organogenesis Holdings Inc	20260311	2.71	2.77	2.615	2.67	668521	2.67	down	down	correct
ORGS.US	Orgenesis Inc	20260311	0.56	0.56	0.56	0.56	0	0.56
ORIC.US	ORIC Pharmaceuticals Inc	20260311	12.48	12.82	11.97	12.59	1348864	12.59	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260311	94.31	95	93.83	94.39	4479765	94.39	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260311	3.32	3.48	3.31	3.4	107966	3.4	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260311	34.72	34.915	34.05	34.22	137953	34.22	down	down	correct
OSBC.US	Old Second Bancorp Inc	20260311	19.42	19.72	19.39	19.48	426409	19.48	up	down	incorrect
OSIS.US	OSI Systems Inc	20260311	276.3	279.97	267.2887	279.47	188081	279.47	up	up	correct
OSPN.US	OneSpan Inc	20260311	10.81	10.99	10.61	10.82	471999	10.6884	up	down	incorrect
OSS.US	One Stop Systems Inc	20260311	9.5	9.99	9.5	9.91	1448799	9.91	up	down	incorrect
OSUR.US	OraSure Technologies Inc	20260311	3.08	3.21	3.08	3.18	395657	3.18	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260311	21.03	21.215	20.6	20.87	841714	20.87	down	down	correct
OTEX.US	Open Text Corporation	20260311	25.1	25.14	23.895	23.99	2628787	23.99	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20260311	0.4475	0.453	0.4264	0.4341	663652	0.4341	down	down	correct
OTLY.US	Oatly Group AB	20260311	10.87	10.87	10.58	10.65	24426	10.65	down	down	correct
OTTR.US	Otter Tail Corporation	20260311	85.86	86.5375	84.395	85.8	241915	85.8	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260311	42.23	42.52	41.31	41.51	8367	41.51	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260311	2.09	2.155	2	2.07	1616913	2.07	down	down	correct
OVLY.US	Oak Valley Bancorp	20260311	32.33	32.92	31.9	31.95	12997	31.95	down	down	correct
OWSCX.US	OWSCX	20260311	19.39	19.39	19.39	19.39	0	19.39
OXBR.US	Oxbridge Re Holdings Limited	20260311	0.96	0.96	0.829	0.829	19736	0.829	down	down	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260311	0.0852	0.0852	0.0852	0.0852	0	0.0852
OXLC.US	Oxford Lane Capital Corp	20260311	8.8	9.16	8.8	8.85	2511500	8.85	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260311	23.955	24.25	23.955	24.25	3900	23.8316	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260311	24.647	24.88	24.647	24.85	29960	24.85	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20260311	1.8	1.835	1.8	1.81	1171957	1.81	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260311	24.105	24.105	24.105	24.105	0	24.105
OZK.US	Bank OZK	20260311	44.33	44.565	43.45	43.94	1285765	43.94	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260311	16.5	16.56	16.47	16.47	14335	16.47	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260311	21.02	21.58	20.96	21.55	2340253	21.55	up	up	correct
PAAS.US	Pan American Silver Corp	20260311	60.19	60.87	58.69	60.83	6590384	60.83	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260311	1.38	1.41	1.34	1.35	4759583	1.35	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260311	22.89	23.435	22.845	23.42	1542404	23.42	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260311	50	50.86	49.35	50.07	261677	50.07	up	up	correct
PALI.US	Palisade Bio Inc	20260311	1.9	2.01	1.885	2	3859046	2	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260311	7.665	8.0564	7.13	7.215	1454779	7.215	down	down	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260311	166.65	169.08	163.38	164.93	5487235	164.93	down	down	correct
PASG.US	Passage Bio Inc	20260311	8.67	9.185	8.25	8.46	120803	8.46	down	down	correct
PATK.US	Patrick Industries Inc	20260311	115.13	119.2162	113.77	115.05	155345	115.05	down	down	correct
PAVM.US	PAVmed Inc	20260311	10.52	10.8	10.26	10.74	18589	10.74	up	up	correct
PAX.US	Patria Investments Limited	20260311	11.76	11.96	11.7	11.96	1351906	11.96	up	down	incorrect
PAYO.US	Payoneer Global Inc. Common Stock	20260311	4.66	4.78	4.525	4.63	3499089	4.63	down	up	incorrect
PAYS.US	PaySign Inc	20260311	3.65	3.68	3.555	3.63	197045	3.63	down	up	incorrect
PAYX.US	Paychex Inc	20260311	95.71	96.625	93.18	94	3439183	94	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260311	13.8	13.9	13.62	13.78	9152	13.78	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260311	13.47	13.5875	13.47	13.49	1673	13.49	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260311	0.0111	0.0111	0.0111	0.0111	2432	0.0111
PBYI.US	Puma Biotechnology Inc	20260311	6.1	6.145	5.86	6	340710	6	down	down	correct
PCAR.US	PACCAR Inc	20260311	118.3	118.57	116.78	118.12	1812112	118.12	down	down	correct
PCB.US	PCB Bancorp	20260311	21.55	21.67	21.46	21.59	11700	21.59	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260311	22.29	22.8875	22.15	22.83	554463	22.83	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260311	2.99	3.06	2.79	2.88	45400	2.88	down	down	correct
PCT.US	PureCycle Technologies Inc	20260311	5.83	5.99	5.51	5.62	5965367	5.62	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260311	8.5	8.5	6.2	6.2	400	6.2	down	down	correct
PCTTW.US	PureCycle Technologies Inc	20260311	0.54	0.54	0.54	0.54	27051	0.54
PCTY.US	Paylocity Holding Corporation	20260311	116.23	116.525	111.12	113.78	571580	113.78	down	down	correct
PCVX.US	Vaxcyte Inc	20260311	58.62	58.62	55.62	57.53	696501	57.53	down	down	correct
PCYO.US	Pure Cycle Corporation	20260311	10.01	10.0576	9.91	10	30651	10	down	down	correct
PDD.US	Pinduoduo Inc	20260311	104.63	104.75	102.48	102.94	4475344	102.94	down	down	correct
PDEX.US	Pro	20260311	44.75	47.595	43.64	45.67	58396	45.67	up	up	correct
PDFS.US	PDF Solutions Inc	20260311	33.25	34.17	33.12	33.44	207347	33.44	up	up	correct
PDLB.US	PDL Community Bancorp	20260311	16.16	16.32	16.06	16.26	60651	16.26	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260311	0.6831	0.6875	0.6652	0.6847	114350	0.6847	up	up	correct
PDSKX.US	PDSKX	20260311	28.08	28.08	28.08	28.08	0	28.08
PDSRX.US	PDSRX	20260311	27.84	27.84	27.84	27.84	0	27.84
PDSYX.US	PDSYX	20260311	28.49	28.49	28.49	28.49	0	28.49
PEB.US	PH	20260311	17.65	18.2	17.65	17.75	21868	17.75	up	up	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260311	37.9	38.23	37.25	37.33	16661	37.33	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260311	31.49	31.84	31.25	31.51	163659	31.51	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260311	38.33	38.535	38.11	38.4	595314	38.4	up	up	correct
PEGA.US	Pegasystems Inc	20260311	45.79	45.79	43.23	43.59	2061544	43.59	down	up	incorrect
PENN.US	Penn National Gaming Inc	20260311	14.54	14.92	13.91	14.87	5514526	14.87	up	down	incorrect
PEP.US	PepsiCo Inc	20260311	160.31	160.905	157.89	160.15	4360726	160.15	down	up	incorrect
PERI.US	Perion Network Ltd	20260311	8.68	8.83	8.61	8.67	490637	8.67	down	up	incorrect
PESI.US	Perma	20260311	13.29	13.64	13.025	13.3	108364	13.3	up	down	incorrect
PETS.US	PetMed Express Inc	20260311	2.58	2.58	2.45	2.49	135725	2.49	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260311	0.82	0.82	0.82	0.82	1116	0.82
PETZ.US	TDH Holdings Inc	20260311	1.12	1.21	1.1	1.11	20424	1.11	down	down	correct
PFALX.US	PFALX	20260311	6.94	6.94	6.94	6.94	0	6.94
PFBC.US	Preferred Bank	20260311	88.2	88.85	87.35	88.5	113293	88.5	up	up	correct
PFFLX.US	PFFLX	20260311	6.94	6.94	6.94	6.94	0	6.94
PFG.US	Principal Financial Group Inc	20260311	88.52	89.74	87.15	88.2	1611900	88.2	down	down	correct
PFIS.US	Peoples Financial Services Corp	20260311	52.39	53.3028	51.53	51.8	16815	51.8	down	up	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260311	6.94	6.94	6.94	6.94	0	6.94
PFLT.US	PennantPark Floating Rate Capital Ltd	20260311	8.1	8.18	8.02	8.14	984213	8.14	up	down	incorrect
PFX.US	Phenixfin Corporation	20260311	41.145	41.17	41.145	41.17	1167	41.17	up	down	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260311	24.01	24.01	24.01	24.01	1072	24.01
PGC.US	Peapack	20260311	34.04	34.42	33.26	33.68	146534	33.68	down	down	correct
PGEN.US	Precigen Inc	20260311	3.43	3.5	3.37	3.42	1962030	3.42	down	down	correct
PGNY.US	Progyny Inc	20260311	17.65	17.82	17.25	17.51	1765472	17.51	down	down	correct
PHAR.US	Pharming Group NV	20260311	16.1	16.1	15.6	15.88	9804	15.88	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260311	10.89	11.17	10.435	11.145	1078848	11.145	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260311	1.23	1.26	1.19	1.26	287098	1.26	up	up	correct
PHUN.US	Phunware Inc	20260311	1.76	1.77	1.72	1.74	33081	1.74	down	down	correct
PHVS.US	Pharvaris N.V	20260311	26.08	27.71	25.65	27.43	175068	27.43	up	up	correct
PI.US	Impinj Inc	20260311	93.23	100.67	92.43	99.09	1251412	99.09	up	up	correct
PIIVX.US	PIIVX	20260311	49.82	49.82	49.82	49.82	0	49.82
PINC.US	Premier Inc	20260311	20.8	20.8	20.74	20.74	1420	20.74	down	down	correct
PKBK.US	Parke Bancorp Inc	20260311	27.43	27.9899	27.21	27.29	46192	27.29	down	up	incorrect
PKOH.US	Park	20260311	25.07	25.58	24.445	25.48	50535	25.48	up	down	incorrect
PLAB.US	Photronics Inc	20260311	33.91	34.99	33.59	34.39	530252	34.39	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260311	13.76	13.805	12.95	13.24	1100236	13.24	down	down	correct
PLBC.US	Plumas Bancorp	20260311	49.75	50.24	48.91	48.93	38000	48.93	down	down	correct
PLBY.US	PLBY Group Inc	20260311	1.71	1.83	1.7	1.8	530329	1.8	up	up	correct
PLCE.US	The Children's Place Inc	20260311	3.83	3.92	3.65	3.89	477109	3.89	up	up	correct
PLMR.US	Palomar Holdings Inc	20260311	121.92	123.035	119.85	119.91	199710	119.91	down	down	correct
PLPC.US	Preformed Line Products Company	20260311	265	275	255.7	267.23	181410	267.23	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260311	1.37	1.38	1.32	1.33	292655	1.33	down	down	correct
PLSE.US	Pulse Biosciences Inc	20260311	19.17	20.215	18.68	20.01	237549	20.01	up	up	correct
PLTK.US	Playtika Holding Corp	20260311	2.83	2.9	2.75	2.8	1598183	2.8	down	down	correct
PLUG.US	Plug Power Inc	20260311	2.12	2.24	2.1	2.23	67406711	2.23	up	up	correct
PLUS.US	ePlus inc	20260311	76.56	77.465	74.9046	76.23	154249	76.23	down	down	correct
PLXS.US	Plexus Corp	20260311	191.72	196.975	189.71	195.13	254503	195.13	up	up	correct
PMAAX.US	PMAAX	20260311	10.15	10.15	10.15	10.15	0	10.15
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260311	0.7	0.71	0.67	0.68	68587	0.68	down	down	correct
PMFLX.US	PMFLX	20260311	10.15	10.15	10.15	10.15	0	10.15
PMT.US	PC	20260311	18.6001	18.76	18.55	18.57	14092	18.57	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260311	15.78	16.285	15.3302	16.05	86803	16.05	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260311	1.6	1.64	1.5615	1.6	418130	1.6
PNBK.US	Patriot National Bancorp Inc	20260311	1.34	1.35	1.32	1.33	336700	1.33	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260311	85.75	86.18	83.11	85.13	1369276	85.13	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260311	4.88	4.9423	4.74	4.77	787176	4.77	down	up	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20260311	201.27	212.645	195.64	210.42	26859	210.42	up	down	incorrect
PNTG.US	The Pennant Group Inc	20260311	33.69	34.41	33.2501	34.03	296484	34.03	up	down	incorrect
PODD.US	Insulet Corporation	20260311	236.85	238.99	234.465	238.82	973959	238.82	up	down	incorrect
POLA.US	Polar Power Inc	20260311	1.76	1.94	1.6702	1.94	1443273	1.94	up	down	incorrect
POOL.US	Pool Corporation	20260311	209.76	211.6	207.16	210.88	568000	209.63	up	down	incorrect
POW.US	Powered Brands	20260311	24.06	24.29	23.96	24.22	17930	24.22	up	down	incorrect
POWI.US	Power Integrations Inc	20260311	45.16	46.915	45.16	46.85	543870	46.85	up	up	correct
POWL.US	Powell Industries Inc	20260311	523.99	542.87	514.01	515.2	212364	515.2	down	down	correct
POWW.US	AMMO Inc	20260311	2.04	2.065	1.98	2.02	541296	2.02	down	down	correct
POWWP.US	AMMO Inc	20260311	24.49	24.59	24.25	24.25	1600	24.25	down	down	correct
PPBT.US	Purple Biotech Ltd	20260311	4.18	4.21	3.9574	4.01	11384	4.01	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20260311	38.91	39.03	37.36	37.38	1038105	37.38	down	down	correct
PPIH.US	Perma	20260311	29.42	29.87	28.915	29.34	52797	29.34	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260311	3.41	3.555	3.325	3.37	68800	3.37	down	down	correct
PPTA.US	Midas Gold Corp.	20260311	32.31	32.5	30.96	32.23	1209900	32.23	down	up	incorrect
PRAA.US	PRA Group Inc	20260311	18.27	18.44	16.93	17.19	405174	17.19	down	up	incorrect
PRAX.US	Praxis Precision Medicines Inc	20260311	306.48	318.72	296.25	296.97	282438	296.97	down	up	incorrect
PRCH.US	Porch Group Inc	20260311	7.65	7.845	7.38	7.59	817513	7.59	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260311	24.13	27.87	23.7125	27.8	3757363	27.8	up	down	incorrect
PRDO.US	Perdoceo Education Corporation	20260311	34.14	34.51	33.72	34.39	826830	34.39	up	up	correct
PRFX.US	PainReform Ltd	20260311	2.67	2.94	2.6205	2.88	41623	2.88	up	up	correct
PRGS.US	Progress Software Corporation	20260311	37.82	38.505	36.36	36.44	854978	36.44	down	down	correct
PRIM.US	Primoris Services Corporation	20260311	133.32	136.41	130.24	133.63	742907	133.63	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260311	48.89	48.89	48.89	48.89	0	48.89
PRLD.US	Prelude Therapeutics Incorporated	20260311	3.725	4	3.508	3.81	601516	3.81	up	up	correct
PRLVX.US	PRLVX	20260311	47.92	47.92	47.92	47.92	0	47.92
PROF.US	Profound Medical Corp	20260311	5.41	5.62	5.24	5.61	237850	5.61	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260311	16.075	16.08	15.75	15.92	6214	15.92	down	down	correct
PRPH.US	ProPhase Labs Inc	20260311	0.1495	0.1495	0.1305	0.1494	18891	0.1494	down	down	correct
PRPL.US	Purple Innovation Inc	20260311	0.73	0.73	0.7008	0.725	83094	0.725	down	up	incorrect
PRPO.US	Precipio Inc	20260311	26.44	28	26.44	27.97	12599	27.97	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260311	1.8	1.83	1.75	1.81	171263	1.81	up	up	correct
PRTA.US	Prothena Corporation plc	20260311	9.7	9.84	9.255	9.58	701241	9.58	down	down	correct
PRTC.US	PureTech Health plc	20260311	17.15	17.2199	16.935	17.2199	1145	17.2199	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260311	5.35	5.45	5.06	5.21	558803	5.21	down	down	correct
PRTS.US	CarParts.com Inc	20260311	0.8309	0.8344	0.7518	0.7697	840702	0.7697	down	down	correct
PRVA.US	Privia Health Group Inc	20260311	22.24	22.635	21.79	22.07	717650	22.07	down	down	correct
PSA.US	PQ	20260311	15.79	15.82	15.72	15.753	9055	15.753	down	down	correct
PSEC.US	Prospect Capital Corporation	20260311	2.69	2.71	2.635	2.66	2557506	2.66	down	down	correct
PSHG.US	Performance Shipping Inc	20260311	2.3	2.37	2.22	2.34	71800	2.34	up	up	correct
PSMT.US	PriceSmart Inc	20260311	146.26	147.94	145.395	145.97	181845	145.97	down	down	correct
PSNL.US	Personalis Inc	20260311	8.28	8.34	7.8	7.95	1184382	7.95	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260311	17.51	17.51	17.51	17.51	0	17.51
PSTV.US	Plus Therapeutics Inc	20260311	0.3042	0.3094	0.3	0.3077	1831016	0.3077	up	up	correct
PT.US	Pintec Technology Holdings Limited	20260311	0.92	0.9507	0.8951	0.9311	41053	0.9311	up	up	correct
PTC.US	PTC Inc	20260311	159.45	161.185	157.35	159.13	562762	159.13	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260311	67.91	68.1155	64.8517	65.67	905690	65.67	down	down	correct
PTEN.US	Patterson	20260311	9.44	9.91	9.325	9.82	12457820	9.82	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260311	96.84	98.32	95.97	96.48	788741	96.48	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260311	5	5.31	4.985	5.29	1720989	5.29	up	down	incorrect
PTON.US	Peloton Interactive Inc	20260311	3.73	3.87	3.685	3.86	9689923	3.86	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260311	0.008	0.008	0.007	0.007	21200	0.007	down	down	correct
PUBM.US	PubMatic Inc	20260311	8.5	8.7	8.3	8.42	582689	8.42	down	down	correct
PUCK.US	Goal Acquisitions Corp	20260311	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260311	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260311	2.19	2.2754	2.19	2.21	7620	2.21	up	up	correct
PWP.US	Perella Weinberg Partners	20260311	16.75	17.01	16.2	16.78	486549	16.78	up	up	correct
PXLW.US	Pixelworks Inc	20260311	6.33	6.4	5.99	6.09	27900	6.09	down	down	correct
PXS.US	Pyxis Tankers Inc	20260311	4.1	4.1	3.82	3.89	71400	3.89	down	up	incorrect
PYPD.US	PolyPid Ltd	20260311	4.42	4.42	4.26	4.35	42535	4.35	down	down	correct
PYPL.US	PayPal Holdings Inc	20260311	45.45	46.14	44.8	45.57	13794080	45.57	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260311	1.56	1.57	1.48	1.56	178913	1.56
PZZA.US	Papa John's International Inc	20260311	32.69	39.9499	31.92	38.86	7768999	38.86	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260311	136.45	138.1999	133.96	134.12	7840195	134.12	down	down	correct
QCRH.US	QCR Holdings Inc	20260311	83.92	84.53	82.135	82.85	86508	82.85	down	up	incorrect
QDEL.US	Quidel Corporation	20260311	19.01	19.16	17.9	18.02	1358473	18.02	down	up	incorrect
QFIN.US	360 DigiTech Inc	20260311	14.5	14.54	13.91	14.23	1714919	14.23	down	up	incorrect
QH.US	Quhuo Limited	20260311	0.092	0.105	0.09	0.101	3694200	0.101	up	down	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20260311	3.65	3.65	3.64	3.64	302100	3.64	down	up	incorrect
QLYS.US	Qualys Inc	20260311	96.52	98.65	94.28	96.66	331216	96.66	up	up	correct
QMCO.US	Quantum Corporation	20260311	5.52	5.77	5.485	5.74	256998	5.74	up	down	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260311	8.6	8.885	8.414	8.49	58400	8.49	down	up	incorrect
QNST.US	QuinStreet Inc	20260311	11.62	11.84	11.495	11.83	552041	11.83	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260311	28.09	28.25	28	28.21	362400	27.5904	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20260311	1.58	1.6246	1.5	1.58	11834	1.58
QRVO.US	Qorvo Inc	20260311	78.2	79.71	78.05	78.63	1476251	78.63	up	up	correct
QSI.US	Quantum	20260311	1.05	1.07	1.0004	1.05	3613642	1.05
QSIAW.US	Quantum	20260311	0.19	0.19	0.19	0.19	278	0.19
QTRX.US	Quanterix Corporation	20260311	5.01	5.15	4.89	5.01	329995	5.01
QUBT.US	Quantum Computing Inc. Common Stock	20260311	7.58	7.855	7.43	7.62	9294395	7.62	up	up	correct
QUIK.US	QuickLogic Corporation	20260311	9.31	9.71	9.21	9.36	282649	9.36	up	up	correct
QURE.US	uniQure N.V	20260311	18.51	18.98	17.53	17.56	2906648	17.56	down	down	correct
RAIL.US	FreightCar America Inc	20260311	10.01	10.1	9.435	9.56	572578	9.56	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260311	2.84	3.24	2.6945	3.02	23093	3.02	up	up	correct
RAND.US	Rand Capital Corporation	20260311	12	12.25	11.995	11.995	3221	11.995	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260311	1.35	1.38	1.33	1.37	383481	1.37	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260311	22.78	22.84	21.74	22.21	3501399	22.21	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260311	2.705	2.79	2.6101	2.66	29819	2.66	down	down	correct
RBB.US	RBB Bancorp	20260311	20.94	21.29	20.72	20.89	53715	20.89	down	down	correct
RBBN.US	Ribbon Communications Inc	20260311	2.22	2.305	2.21	2.25	487680	2.25	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260311	68.49	68.7	67.34	68.01	81476	68.01	down	down	correct
RBCN.US	Rubicon Technology Inc	20260311	3.24	3.24	3.24	3.24	180	3.24
RBKB.US	Rhinebeck Bancorp Inc	20260311	15.6201	16.5	15.6201	15.76	9612	15.76	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260311	14.625	16.37	14.349	16.16	22270700	16.16	up	up	correct
RCEL.US	AVITA Medical Inc	20260311	4.86	4.985	4.7152	4.8	86017	4.8	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260311	9.09	9.09	9.09	9.09	0	9.09
RCICX.US	Resource Credit Income Fund Class C	20260311	9.21	9.21	9.21	9.21	0	9.21
RCIIX.US	Resource Credit Income Fund Class I Shar	20260311	9.09	9.09	9.09	9.09	0	9.09
RCILX.US	RCILX	20260311	9.09	9.09	9.09	9.09	0	9.09
RCIWX.US	Resource Credit Income Fund Class W Shar	20260311	9.08	9.08	9.08	9.08	0	9.08
RCKT.US	Rocket Pharmaceuticals Inc	20260311	5.2	5.3	4.77	4.96	3783691	4.96	down	down	correct
RCKY.US	Rocky Brands Inc	20260311	43.72	44.13	43.06	43.59	52478	43.59	down	down	correct
RCMT.US	RCM Technologies Inc	20260311	19.71	20.1099	19.58	20	51706	20	up	up	correct
RCON.US	Recon Technology Ltd	20260311	1.21	1.3999	1.21	1.29	45213	1.29	up	up	correct
RDCM.US	RADCOM Ltd	20260311	10.99	11.4	10.75	10.97	26300	10.97	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260311	0.88	0.8901	0.8576	0.8787	42884	0.8787	down	up	incorrect
RDI.US	Reading International Inc	20260311	1.0201	1.13	1.0201	1.13	8481	1.13	up	down	incorrect
RDIB.US	Reading International Inc	20260311	10.45	11.12	10.45	11.09	5036	11.09	up	down	incorrect
RDNT.US	RadNet Inc	20260311	60.15	61.58	58.46	61.2	716921	61.2	up	up	correct
RDVT.US	Red Violet Inc	20260311	43.37	44.26	42.36	43.16	87829	43.16	down	up	incorrect
RDWR.US	Radware Ltd	20260311	24.81	25.34	24.75	25.06	224085	25.06	up	down	incorrect
REAL.US	The RealReal Inc	20260311	10.44	10.63	9.81	10.04	5470362	10.04	down	up	incorrect
REAX.US	The Real Brokerage Inc. Common Shares	20260311	2.45	2.47	2.37	2.4	1129516	2.4	down	up	incorrect
REE.US	REE Automotive Ltd.	20260311	0.6	0.6099	0.57	0.585	41544	0.585	down	down	correct
REED.US	Reed's Inc	20260311	2.77	3.64	2.77	3.41	52100	3.41	up	up	correct
REFR.US	Research Frontiers Incorporated	20260311	0.93	0.95	0.902	0.9038	26205	0.9038	down	down	correct
REG.US	Regency Centers Corporation	20260311	77.03	77.7	75.42	77.67	1023200	77.67	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260311	769.17	783.12	765	774.66	405200	774.66	up	up	correct
REKR.US	Rekor Systems Inc	20260311	1.01	1.08	0.9764	0.9906	2127802	0.9906	down	down	correct
RELI.US	Reliance Global Group Inc	20260311	486	500	486	500	9300	500	up	up	correct
RELL.US	Richardson Electronics Ltd	20260311	11.28	11.87	11.21	11.46	55390	11.46	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260311	17.05	17.26	16.765	16.98	2900315	16.98	down	down	correct
REPL.US	Replimune Group Inc	20260311	8.18	8.2	7.745	7.9	1360589	7.9	down	down	correct
RETO.US	ReTo Eco	20260311	0.9801	1.07	0.8611	0.8611	79822	0.8611	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260311	21.66	22.0201	21.3	21.51	894584	21.51	down	down	correct
RFIL.US	RF Industries Ltd	20260311	11.45	11.45	10.63	11	126735	11	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260311	24.65	25.53	23.61	23.66	82300	23.66	down	down	correct
RGCO.US	RGC Resources Inc	20260311	22.32	22.45	21.925	22.2	9114	22.2	down	up	incorrect
RGEN.US	Repligen Corporation	20260311	120.66	122.95	118.54	119.23	1100083	119.23	down	up	incorrect
RGLD.US	Royal Gold Inc	20260311	275.02	279.4	270.3101	275.84	590950	275.84	up	up	correct
RGNX.US	REGENXBIO Inc	20260311	9.76	9.8	9.15	9.38	726912	9.38	down	down	correct
RGP.US	Resources Connection Inc	20260311	3.55	3.57	3.445	3.49	261053	3.49	down	up	incorrect
RIBT.US	RiceBran Technologies	20260311	0.0001	0.0001	0.0001	0.0001	59	0.0001
RICK.US	RCI Hospitality Holdings Inc	20260311	21.62	21.98	21.33	21.95	45900	21.95	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20260311	28.28	28.64	27.22	27.25	343442	27.25	down	down	correct
RILY.US	B. Riley Financial Inc	20260311	7.85	7.99	7.57	7.74	919108	7.74	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260311	25.15	25.2051	25.15	25.17	165994	25.17	up	up	correct
RILYN.US	B. Riley Financial Inc	20260311	23.68	23.9899	23.68	23.77	10161	23.77	up	up	correct
RILYP.US	B. Riley Financial Inc	20260311	10.94	11.4732	10.81	10.81	6916	10.81	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260311	17.21	17.7	17.21	17.4	11297	17.4	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260311	16.36	16.5	16.25	16.3	19745	16.3	down	down	correct
RIOT.US	Riot Blockchain Inc	20260311	14.68	15.265	14.35	14.81	15230500	14.81	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260311	16.545	16.87	16.135	16.65	21360721	16.65	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260311	2.04	2.1999	1.7032	2.03	46654	2.03	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260311	68.8	73.3	68.33	71.96	18140619	71.96	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260311	10.6	10.96	10.49	10.8	7429879	10.8	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20260311	6.63	6.73	6.185	6.32	2010941	6.32	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260311	9.93	10.19	9.59	9.98	91714	9.98	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260311	13.55	13.63	13.32	13.37	36310	13.37	down	down	correct
RMBS.US	Rambus Inc	20260311	89.35	92.65	89	92.53	1244372	92.53	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260311	2.395	2.46	2.395	2.4	15194	2.4	up	up	correct
RMNI.US	Rimini Street Inc	20260311	3.41	3.44	3.29	3.38	259147	3.38	down	down	correct
RMR.US	The RMR Group Inc	20260311	16.42	16.88	16.29	16.75	258639	16.75	up	up	correct
RMTI.US	Rockwell Medical Inc	20260311	0.884	0.93	0.8689	0.9039	280472	0.9039	up	down	incorrect
RNA.US	Avidity Biosciences Inc	20260311	14.7	15.84	14.6	14.8	738885	14.8	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260311	9.71	9.8679	9.575	9.575	5863	9.575	down	up	incorrect
RNST.US	Renasant Corporation	20260311	36.4	36.6	35.9	36.28	470800	36.28	down	down	correct
RNW.US	Renew Energy Global PLC	20260311	5.34	5.4	5.315	5.35	438375	5.35	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260311	0.0051	0.0059	0.0046	0.0059	15300	0.0059	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260311	0.8036	0.849	0.792	0.7951	80693	0.7951	down	down	correct
ROAD.US	Construction Partners Inc	20260311	122.33	122.33	119.5102	121.195	509710	121.195	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260311	41.71	43.29	41.54	42.32	383859	42.32	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260311	29.49	30.33	29.365	29.58	7332257	29.58	up	up	correct
ROKU.US	Roku Inc	20260311	100.5	103.05	98.89	100.74	2632064	100.74	up	up	correct
ROOT.US	Root Inc	20260311	44.33	45.312	43.58	44.33	214690	44.33
ROST.US	Ross Stores Inc	20260311	212.7	214.11	211.55	212.87	2132749	212.4186	up	up	correct
RPAY.US	Repay Holdings Corporation	20260311	2.98	3.025	2.805	2.84	1867301	2.84	down	up	incorrect
RPD.US	Rapid7 Inc	20260311	6.53	7.03	6.48	7.02	1702943	7.02	up	down	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260311	4.15	4.47	4.09	4.38	363126	4.38	up	down	incorrect
RPRX.US	Royalty Pharma plc	20260311	45.94	46.82	45.55	46.69	2709437	46.69	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20260311	87.31	87.48	85.84	87.14	36400	87.14	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20260311	3.84	3.89	3.68	3.71	231458	3.71	down	down	correct
RRR.US	Red Rock Resorts Inc	20260311	58.13	59.29	57.62	59	676245	59	up	up	correct
RSSS.US	Research Solutions Inc	20260311	2.31	2.3499	2.25	2.3	23851	2.3	down	down	correct
RSVR.US	Reservoir Media Inc	20260311	9.76	9.885	9.71	9.83	90311	9.83	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260311	0.182	0.2	0.17	0.2	5700	0.2	up	up	correct
RUN.US	Sunrun Inc	20260311	12.05	12.8788	12.05	12.63	12583690	12.63	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260311	64.17	65.13	63.905	64.61	393640	64.61	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20260311	59.07	61.205	58.36	60.1	72197	60.1	up	down	incorrect
RVMD.US	Revolution Medicines Inc	20260311	98.19	100.14	96.52	99.59	2294558	99.59	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260311	2.61	2.8899	2.6	2.81	193266	2.81	up	up	correct
RVSB.US	Riverview Bancorp Inc	20260311	5.19	5.26	5.19	5.22	47182	5.22	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260311	7.37	7.42	7.24	7.33	528054	7.33	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260311	3.44	3.56	3.34	3.45	14397881	3.45	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260311	7.45	7.57	7.22	7.39	392923	7.39	down	down	correct
RXT.US	Rackspace Technology Inc	20260311	1.95	2	1.83	1.92	7960421	1.92	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260311	63.59	64.2	63.17	63.94	792592	63.94	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260311	91.77	93.88	88.74	90.02	633880	90.02	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260311	24.92	25.025	24.92	24.95	7976	24.95	up	up	correct
RZLT.US	Rezolute Inc	20260311	3.21	3.24	3.07	3.18	1376378	3.18	down	down	correct
SABR.US	Sabre Corporation	20260311	1.63	1.7193	1.62	1.66	7986012	1.66	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260311	4.26	4.7297	4.11	4.58	2810661	4.58	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260311	0.0318	0.0318	0.0318	0.0318	70611	0.0318
SAFT.US	Safety Insurance Group Inc	20260311	72.15	72.4	70.685	71.74	71861	71.74	down	down	correct
SAIA.US	Saia Inc	20260311	351.36	353.325	336.72	341.41	535280	341.41	down	down	correct
SALM.US	Salem Media Group Inc	20260311	0.52	0.53	0.5	0.5199	13954	0.5199	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260311	14.61	15.1	14.13	14.9	32259	14.6835	up	up	correct
SANA.US	Sana Biotechnology Inc	20260311	3.26	3.28	3.1239	3.15	2248702	3.15	down	down	correct
SANM.US	Sanmina Corporation	20260311	123.73	128.73	123.335	126.88	649939	126.88	up	up	correct
SATS.US	EchoStar Corporation	20260311	107.58	114	107.4	112.18	5582300	112.18	up	up	correct
SAVA.US	Cassava Sciences Inc	20260311	2.25	2.2665	2.03	2.09	767867	2.09	down	down	correct
SBAC.US	SBA Communications Corporation	20260311	192.76	192.85	188	188.56	913200	187.2841	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260311	30.85	31.24	30.26	30.59	1615900	30.3973	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260311	7.45	7.82	7.3599	7.59	4119691	7.59	up	up	correct
SBFG.US	SB Financial Group Inc	20260311	20	20.345	19.75	20.23	18910	20.23	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260311	14.34	14.39	13.845	13.98	627851	13.98	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20260311	23.66	23.66	23.03	23.31	1604700	23.31	down	down	correct
SBNY.US	Signature Bank	20260311	0.75	0.75	0.6	0.65	253680	0.65	down	up	incorrect
SBRA.US	Sabra Health Care REIT Inc	20260311	20.81	20.875	20.55	20.65	2276741	20.65	down	down	correct
SBSI.US	Southside Bancshares Inc	20260311	30.15	30.5349	29.62	29.81	107319	29.81	down	down	correct
SBUX.US	Starbucks Corporation	20260311	101	101.685	99.66	101.44	8821442	101.44	up	up	correct
SCHL.US	Scholastic Corporation	20260311	34.35	34.9397	34.01	34.07	304771	34.07	down	down	correct
SCKT.US	Socket Mobile Inc	20260311	0.89	0.95	0.89	0.94	52100	0.94	up	up	correct
SCOR.US	comScore Inc	20260311	7.28	7.46	7.06	7.18	31933	7.18	down	up	incorrect
SCPS.US	Scopus BioPharma Inc	20260311	0.0004	0.0004	0.0004	0.0004	47076	0.0004
SCSC.US	ScanSource Inc	20260311	35.86	36.48	35.75	36.17	175511	36.17	up	up	correct
SCVL.US	Shoe Carnival Inc	20260311	19.04	19.26	18.25	18.26	222470	18.26	down	down	correct
SCYX.US	SCYNEXIS Inc	20260311	0.9	0.9299	0.8626	0.892	306465	0.892	down	down	correct
SDGR.US	Schrödinger Inc	20260311	12.56	12.75	12.29	12.73	1061637	12.73	up	down	incorrect
SEAC.US	SeaChange International Inc	20260311	3.66	3.66	3.66	3.66	0	3.66
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260311	6.39	6.74	5.89	6.1	121400	6.1	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20260311	0.07	0.07	0.07	0.07	500	0.07
SEDG.US	SolarEdge Technologies Inc	20260311	36.4	38.93	35.6	36.09	4354561	36.09	down	down	correct
SEED.US	Origin Agritech Limited	20260311	1.18	1.3299	1.18	1.28	343913	1.28	up	up	correct
SEER.US	Seer Inc	20260311	1.77	1.77	1.73	1.76	109289	1.76	down	down	correct
SEIC.US	SEI Investments Company	20260311	79.79	80.73	78.0125	79.64	836641	79.64	down	down	correct
SELF.US	Global Self Storage Inc	20260311	5.2	5.2	5.0479	5.06	27395	5.06	down	down	correct
SENEA.US	Seneca Foods Corporation	20260311	142.29	145.11	141.5	144.26	64060	144.26	up	up	correct
SENEB.US	Seneca Foods Corporation	20260311	137.57	137.57	137.57	137.57	0	137.57
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260311	1.88	2.46	1.88	1.93	751892	1.93	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20260311	42.02	42.02	41.37	41.37	3305	41.37	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260311	74.13	74.475	72.85	74.01	398847	74.01	down	down	correct
SFIX.US	Stitch Fix Inc	20260311	3.48	3.49	3.31	3.38	5096930	3.38	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260311	75.75	76.77	75	75.35	1721280	75.35	down	up	incorrect
SFNC.US	Simmons First National Corporation	20260311	19.12	19.36	18.83	19.11	1126400	18.8926	down	down	correct
SFST.US	Southern First Bancshares Inc	20260311	53.04	53.4	52.1	52.39	79895	52.39	down	down	correct
SGA.US	Saga Communications Inc	20260311	11.4	11.4	11	11	20637	11	down	down	correct
SGBX.US	SG Blocks Inc	20260311	1.21	1.28	1.11	1.28	1221518	1.28	up	up	correct
SGC.US	Superior Group of Companies Inc	20260311	10.01	10.2	9.76	9.9	83755	9.9	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260311	3.94	3.945	3.69	3.7	372342	3.7	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260311	12.665	13.08	12.58	12.96	1345812	12.96	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260311	0.41	0.4235	0.3994	0.4094	2129589	0.4094	down	down	correct
SGRP.US	SPAR Group Inc	20260311	0.745	0.8	0.745	0.7666	48902	0.7666	up	up	correct
SGRY.US	Surgery Partners Inc	20260311	13.11	13.58	12.85	13.48	4331091	13.48	up	up	correct
SHBI.US	Shore Bancshares Inc	20260311	17.83	18.15	17.585	17.72	169451	17.72	down	up	incorrect
SHC.US	Sotera Health Company	20260311	13.93	14.35	13.89	13.92	3440385	13.92	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20260311	14.51	14.745	14.3538	14.53	222194	14.53	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260311	13.54	13.69	13.06	13.55	346830	13.55	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260311	6.22	6.66	6.16	6.27	5471110	6.27	up	up	correct
SHO.US	PI	20260311	19.45	19.45	19.28	19.28	1981	19.28	down	down	correct
SHOO.US	Steven Madden Ltd	20260311	34.19	34.52	33.49	34.04	971200	34.04	down	down	correct
SIBN.US	SI	20260311	13.7	14.11	13.25	14.05	397089	14.05	up	up	correct
SIEB.US	Siebert Financial Corp	20260311	1.88	2.0892	1.87	2.06	62978	2.06	up	up	correct
SIFY.US	Sify Technologies Limited	20260311	14.18	14.9	13.55	14.22	47284	14.22	up	up	correct
SIGA.US	SIGA Technologies Inc	20260311	5.65	5.79	5.11	5.475	766575	5.475	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20260311	76.66	77.235	75.595	76.76	600125	76.76	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260311	16.616	16.66	16.47	16.47	4977	16.47	down	down	correct
SILC.US	Silicom Ltd	20260311	19.46	20.655	19.09	19.25	92678	19.25	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260311	122.28	127.25	121.6	123.64	343621	123.64	up	up	correct
SINT.US	Sintx Technologies Inc	20260311	2.82	2.905	2.749	2.895	24800	2.895	up	down	incorrect
SIRI.US	Sirius XM Holdings Inc	20260311	21.79	22.38	21.79	22.36	3800660	22.36	up	up	correct
SISI.US	Shineco Inc	20260311	0.3	0.3	0.3	0.3	0	0.3
SITM.US	SiTime Corporation	20260311	353.51	364.49	348.6	350.93	255819	350.93	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260311	1.14	1.21	1.14	1.1837	16012	1.1837	up	up	correct
SKIN.US	The Beauty Health Company	20260311	1.13	1.155	1.1	1.125	772209	1.125	down	down	correct
SKYT.US	SkyWater Technology Inc	20260311	28.81	28.9699	28.07	28.15	1132875	28.15	down	down	correct
SKYW.US	SkyWest Inc	20260311	90.85	92.68	89.435	90.815	310776	90.815	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260311	203.06	203.06	201.38	201.7	550388	201.7	down	down	correct
SLDB.US	Solid Biosciences Inc	20260311	8	8.09	6.6	7.715	4260398	7.715	down	down	correct
SLGL.US	Sol	20260311	88	94.6	87.075	94.29	16100	94.29	up	up	correct
SLGN.US	Silgan Holdings Inc	20260311	43.02	43.02	42.02	42.07	604529	42.07	down	up	incorrect
SLM.US	SLM Corporation	20260311	19.98	20.75	19.4981	20.65	4008458	20.65	up	up	correct
SLMBP.US	SLM Corporation	20260311	74.5	75	72.5	74.995	2392	74.995	up	up	correct
SLN.US	Silence Therapeutics plc	20260311	6.28	7.1	6.22	6.98	258350	6.98	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260311	3.69	3.7	3.55	3.59	18269	3.59	down	down	correct
SLNH.US	Soluna Holdings Inc	20260311	0.817	0.85	0.77	0.8441	2869757	0.8441	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260311	9.3999	9.48	8.7886	8.96	10263	8.96	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20260311	40.27	40.39	38.91	39.05	1265020	39.05	down	down	correct
SLP.US	Simulations Plus Inc	20260311	12.18	12.52	12.1701	12.47	154369	12.47	up	up	correct
SLRC.US	SLR Investment Corp	20260311	14.7	14.82	14.44	14.57	302855	14.1499	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20260311	5.71	5.83	5.39	5.48	6232500	5.48	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260311	24.57	24.7182	24.54	24.7182	1604	24.7182	up	up	correct
SMBC.US	Southern Missouri Bancorp Inc	20260311	61.34	61.465	60.4494	61.17	47522	61.17	down	down	correct
SMBK.US	SmartFinancial Inc	20260311	37.98	38.19	37.64	38.07	31822	38.07	up	up	correct
SMCI.US	Super Micro Computer Inc	20260311	32.51	33.07	31.55	31.79	22009241	31.79	down	down	correct
SMID.US	Smith	20260311	34.05	35.0276	34.05	34.79	2458	34.79	up	up	correct
SMIT.US	Schmitt Industries Inc	20260311	0.0388	0.0388	0.0388	0.0388	411	0.0388
SMMT.US	Summit Therapeutics Inc	20260311	16.18	16.54	16	16.08	1823000	16.08	down	down	correct
SMPL.US	The Simply Good Foods Company	20260311	15.1	15.105	14.575	14.83	1193228	14.83	down	down	correct
SMSI.US	Smith Micro Software Inc	20260311	0.7062	0.79	0.7062	0.7577	348572	0.7577	up	up	correct
SMTC.US	Semtech Corporation	20260311	87.24	88.57	85.45	85.82	1023969	85.82	down	down	correct
SMTI.US	Sanara MedTech Inc	20260311	19.91	20.06	19.26	19.6	39500	19.6	down	down	correct
SNAX.US	Stryve Foods Inc	20260311	0.051	0.051	0.051	0.051	0	0.051
SNBR.US	Sleep Number Corporation	20260311	5	5.06	4.535	4.59	1616669	4.59	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260311	16.53	16.82	16.33	16.56	652621	16.56	up	up	correct
SND.US	Smart Sand Inc	20260311	3.8	3.8259	3.64	3.7	291728	3.7	down	down	correct
SNDL.US	Sundial Growers Inc	20260311	1.56	1.59	1.54	1.54	1345859	1.54	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260311	24.01	24.44	23.46	24.44	1113198	24.44	up	up	correct
SNES.US	SenesTech Inc	20260311	1.98	2.135	1.98	2.06	11828	2.06	up	up	correct
SNEX.US	StoneX Group Inc	20260311	105.05	107.88	104.9	107.05	282049	107.05	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20260311	8.66	8.775	8.66	8.72	15282	8.72	up	down	incorrect
SNGX.US	Soligenix Inc	20260311	1.21	1.26	1.2	1.23	143780	1.23	up	down	incorrect
SNOA.US	Sonoma Pharmaceuticals Inc	20260311	2.56	2.59	2.33	2.38	18071	2.38	down	down	correct
SNPS.US	Synopsys Inc	20260311	432.07	436.4	425.32	432.98	1611827	432.98	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260311	27.23	27.23	26.3999	27.1767	6035	27.1767	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260311	29.86	29.86	28.21	29.37	128356	29.37	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260311	3.15	3.16	3.06	3.09	15188	3.09	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260311	1.91	1.92	1.87	1.92	8701	1.92	up	up	correct
SNY.US	Sanofi	20260311	44.07	44.22	43.79	43.94	2709300	43.94	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260311	18.39	18.85	17.97	18.53	59435042	18.53	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260311	18.5801	18.6	18.58	18.5801	2896	18.5801
SOHON.US	Sotherly Hotels Inc	20260311	16.57	16.6	16.57	16.6	12975	16.6	up	up	correct
SOHOO.US	Sotherly Hotels Inc	20260311	19.06	19.08	19.06	19.07	2128	19.07	up	up	correct
SOHU.US	Sohu.com Limited	20260311	16.21	16.215	15.91	16	17609	16	down	up	incorrect
SONM.US	Sonim Technologies Inc	20260311	4.34	4.34	3.77	3.88	34556	3.88	down	down	correct
SONO.US	Sonos Inc	20260311	14.08	14.37	13.82	14.15	1635085	14.15	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260311	0.6444	0.6964	0.6351	0.679	286221	0.679	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260311	4.45	4.66	4.3287	4.5	133880	4.5	up	up	correct
SOTK.US	Sono	20260311	4.11	4.315	4.11	4.26	25325	4.26	up	up	correct
SPCB.US	SuperCom Ltd	20260311	8.47	8.5	8.125	8.16	83522	8.16	down	down	correct
SPFI.US	South Plains Financial Inc	20260311	40.81	40.98	39.9501	40.655	105821	40.655	down	down	correct
SPOK.US	Spok Holdings Inc	20260311	12.25	12.26	12.07	12.13	181893	12.13	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260311	62.64	66.99	62.64	64.18	36701	64.18	up	down	incorrect
SPRO.US	Spero Therapeutics Inc	20260311	2.43	2.6	2.4	2.59	620108	2.59	up	down	incorrect
SPSC.US	SPS Commerce Inc	20260311	61.39	63.135	60.345	62.96	604450	62.96	up	down	incorrect
SPT.US	Sprout Social Inc	20260311	6.03	6.17	5.79	6.01	1506187	6.01	down	up	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20260311	1.35	1.355	1.31	1.35	118837	1.35
SPWR.US	SunPower Corporation	20260311	1.3	1.4	1.28	1.39	988888	1.39	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260311	2.83	2.8786	2.7301	2.7301	6395	2.7301	down	up	incorrect
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260311	6.09	6.45	6.09	6.3604	1538	6.3604	up	down	incorrect
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260311	18.43	18.555	17.74	18.04	1345050	18.04	down	up	incorrect
SRAX.US	SRAX Inc	20260311	0.002	0.002	0.002	0.002	175000	0.002
SRCE.US	1st Source Corporation	20260311	67.31	67.675	66.765	67.46	152077	67.46	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260311	0.0021	0.0032	0.0017	0.0031	24639	0.0031	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260311	17.54	17.58	16.6006	17.575	2449127	17.575	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260311	57.81	57.81	57.81	57.81	0	57.81
SRRK.US	Scholar Rock Holding Corporation	20260311	44.17	44.22	42.94	43.18	805784	43.18	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260311	4.25	4.3	4.09	4.1	42225	4.1	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260311	28.49	28.57	26.24	26.955	59708	26.955	down	down	correct
SRZNW.US	Surrozen Inc. Warrant	20260311	0.017	0.017	0.017	0.017	0	0.017
SSB.US	South State Corporation	20260311	92.96	93.19	90.735	91.75	700747	91.75	down	down	correct
SSBI.US	Summit State Bank	20260311	12.87	12.92	12.7849	12.8	13383	12.8	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20260311	0.28	0.29	0.25	0.26	77100	0.26	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20260311	73.67	74.295	71.53	72.98	2590581	72.98	down	down	correct
SSP.US	The E.W. Scripps Company	20260311	4.7	4.74	4.035	4.17	939852	4.17	down	down	correct
SSRM.US	SSR Mining Inc	20260311	29.9	30.32	28.81	30.32	3210448	30.32	up	up	correct
SSSS.US	SuRo Capital Corp	20260311	9.76	10.33	9.76	10.27	406746	10.27	up	up	correct
SSTI.US	ShotSpotter Inc	20260311	7.21	7.39	6.995	7.19	122689	7.19	down	down	correct
SSYS.US	Stratasys Ltd	20260311	8.23	8.31	8.03	8.3	991296	8.3	up	up	correct
STAA.US	STAAR Surgical Company	20260311	17.11	17.71	17.03	17.66	990824	17.66	up	up	correct
STAB.US	Statera Biopharma Inc	20260311	0.0002	0.0002	0.0002	0.0002	700	0.0002
STBA.US	S&T Bancorp Inc	20260311	40.22	40.34	39.53	40.04	282494	40.04	down	down	correct
STEP.US	StepStone Group Inc	20260311	46.37	47.595	44.62	45.46	2019212	45.46	down	down	correct
STGW.US	MDC Partners Inc	20260311	6	6.46	5.7	6.23	4177856	6.23	up	up	correct
STIM.US	Neuronetics Inc	20260311	1.24	1.315	1.23	1.29	522168	1.29	up	up	correct
STKL.US	SunOpta Inc	20260311	6.46	6.48	6.44	6.46	1679327	6.46
STKS.US	The ONE Group Hospitality Inc	20260311	1.96	1.995	1.82	1.92	45020	1.92	down	down	correct
STLD.US	Steel Dynamics Inc	20260311	182.84	185.29	180.73	184.26	612830	184.26	up	up	correct
STNE.US	StoneCo Ltd	20260311	14.05	14.58	14.04	14.55	5166148	14.55	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260311	37.3	38.61	37.041	37.94	477641	37.94	up	up	correct
STRA.US	Strategic Education Inc	20260311	79.18	80.05	77.85	78.87	391500	78.87	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260311	100.01	100.18	100.01	100.03	4617800	99.0718	up	up	correct
STRL.US	Sterling Construction Company Inc	20260311	411.27	429.2704	405.5	420.6	393254	420.6	up	up	correct
STRO.US	Sutro Biopharma Inc	20260311	25.42	25.99	24.54	24.54	48781	24.54	down	up	incorrect
STRR.US	Star Equity Holdings Inc	20260311	9.86	9.89	9.8	9.8	12975	9.8	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260311	9.8	10.7	9.8	10	3281	10	up	up	correct
STRS.US	Stratus Properties Inc	20260311	31.7	32.01	31.67	31.72	8974	31.72	up	up	correct
STRT.US	Strattec Security Corporation	20260311	79.29	80.385	78.79	79.38	60028	79.38	up	up	correct
STTK.US	Shattuck Labs Inc	20260311	5.9	6.16	5.85	5.88	362031	5.88	down	up	incorrect
STX.US	Seagate Technology Holdings plc	20260311	384	391.24	376.15	385.97	1976404	385.97	up	down	incorrect
SUNS.US	SLR Senior Investment Corp	20260311	9.23	9.24	9.04	9.11	112585	9.11	down	up	incorrect
SUPN.US	Supernus Pharmaceuticals Inc	20260311	53.16	53.41	51.38	53.22	555009	53.22	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260311	0.84	0.93	0.84	0.88	129900	0.88	up	up	correct
SVA.US	Sinovac Biotech Ltd	20260311	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260311	2.11	2.155	2.05	2.09	1176570	2.09	down	down	correct
SVRA.US	Savara Inc	20260311	5.58	5.65	5.335	5.53	726606	5.53	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260311	0.02	0.02	0.02	0.02	5018	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260311	1.81	1.84	1.74	1.79	58548	1.79	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260311	0.07	0.07	0.07	0.07	0	0.07
SWBI.US	Smith & Wesson Brands Inc	20260311	14.01	14.16	13.8035	14.01	574798	14.01
SWIM.US	Latham Group Inc	20260311	6.35	6.46	6.28	6.38	618445	6.38	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20260311	16.92	16.92	16.75	16.75	2592	16.75	down	up	incorrect
SWKS.US	Skyworks Solutions Inc	20260311	55.635	56.875	54.8	55.35	2648481	55.35	down	up	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20260311	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260311	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260311	2.08	2.235	2.08	2.17	21858	2.17	up	down	incorrect
SY.US	So	20260311	3.12	3.19	3.07	3.17	278824	3.17	up	down	incorrect
SYBT.US	Stock Yards Bancorp Inc	20260311	64.2	64.825	62.78	63.62	121607	63.62	down	up	incorrect
SYBX.US	Synlogic Inc	20260311	0.6179	0.6179	0.5905	0.6	3898	0.6	down	down	correct
SYNA.US	Synaptics Incorporated	20260311	75.53	78.26	75.53	76.67	719306	76.67	up	up	correct
SYPR.US	Sypris Solutions Inc	20260311	3.65	3.65	3.38	3.38	40192	3.38	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260311	0.0003	0.0008	0.0002	0.0002	7651	0.0002	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260311	10.4	10.4	10.4	10.4	0	10.4
TACO.US	Del Taco Restaurants Inc	20260311	10.22	10.22	10.215	10.22	11259	10.22
TACT.US	TransAct Technologies Incorporated	20260311	3.26	3.47	3.13	3.21	131109	3.21	down	down	correct
TAIT.US	Taitron Components Incorporated	20260311	1.63	1.6514	1.51	1.53	58847	1.53	down	down	correct
TAKMX.US	TAKMX	20260311	8.1	8.1	8.1	8.1	0	8.1
TALK.US	Talkspace Inc	20260311	5.16	5.17	5.15	5.17	5921641	5.17	up	up	correct
TALKW.US	Talkspace Inc	20260311	0.0032	0.004	0.003	0.0032	121372	0.0032
TANH.US	Tantech Holdings Ltd	20260311	0.7659	1.03	0.7355	1.03	271725	1.03	up	up	correct
TAOP.US	Taoping Inc	20260311	1.35	1.39	1.26	1.3	2500	1.3	down	down	correct
TARA.US	Protara Therapeutics Inc	20260311	5.65	5.705	5.42	5.6	748727	5.6	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260311	72.04	72.14	68.447	69.88	696526	69.88	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260311	10.23	10.77	10.0538	10.68	749390	10.68	up	up	correct
TATT.US	TAT Technologies Ltd	20260311	56.62	57.84	56.04	57.34	90500	57.34	up	up	correct
TAYD.US	Taylor Devices Inc	20260311	83.87	84	79.765	80.75	26495	80.75	down	down	correct
TBBK.US	The Bancorp Inc	20260311	52.6	54.32	51.8705	52.73	323884	52.73	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260311	3.36	3.4	3.19	3.24	1852489	3.24	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260311	0.0107	0.0142	0.0091	0.0113	3732	0.0113	up	up	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260311	21.62	21.62	21.3	21.5	41200	21.396	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260311	0.0002	0.0002	0.0002	0.0002	698	0.0002
TBPH.US	Theravance Biopharma Inc	20260311	13.82	14	13.635	13.81	523820	13.81	down	down	correct
TC.US	TuanChe ADR	20260311	10.3	10.65	10.2	10.63	8300	10.63	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260311	91.77	92.1	90.36	90.92	328126	90.92	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260311	22.42	22.63	22.39	22.4	41137	22.4	down	down	correct
TCBK.US	TriCo Bancshares	20260311	46.87	47.21	46.47	46.95	221430	46.95	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260311	16.65	16.65	16.65	16.65	700	16.65
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260311	38.02	38.02	37.21	37.69	45255	37.69	down	down	correct
TCCO.US	Technical Communications Corporation	20260311	0.0001	0.0001	0.0001	0.0001	300	0.0001
TCMD.US	Tactile Systems Technology Inc	20260311	27.83	28.1	27.08	27.86	231131	27.86	up	up	correct
TCOM.US	Trip.com Group Limited	20260311	53.21	53.21	51.91	52.1	2265357	52.1	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260311	3.8	3.91	3.735	3.77	1552454	3.77	down	up	incorrect
TCRX.US	Tscan Therapeutics Inc	20260311	1.16	1.18	1.1301	1.15	280850	1.15	down	up	incorrect
TCX.US	Tucows Inc	20260311	15.84	15.935	15.26	15.82	24900	15.82	down	up	incorrect
TDAC.US	Trident Acquisitions Corp	20260311	10.55	10.55	10.55	10.55	100	10.55
TDACU.US	Trident Acquisitions Corp	20260311	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260311	19.87	19.91	19.7877	19.85	21931	19.85	down	down	correct
TDUP.US	ThredUp Inc	20260311	3.91	4	3.8	3.86	2480379	3.86	down	down	correct
TEAM.US	Atlassian Corporation Plc	20260311	78.13	79.1	74.2001	75.45	6176854	75.45	down	down	correct
TECH.US	Bio	20260311	52.57	53.79	51.87	53.62	1982474	53.62	up	down	incorrect
TELA.US	TELA Bio Inc	20260311	0.82	0.835	0.761	0.78	65819	0.78	down	down	correct
TENB.US	Tenable Holdings Inc	20260311	20.9	21.07	19.84	20.51	1916511	20.51	down	down	correct
TENX.US	Tenax Therapeutics Inc	20260311	14.74	15.25	13.62	14.62	835602	14.62	down	down	correct
TER.US	Teradyne Inc	20260311	301.025	312.62	299.53	301.99	2588323	301.99	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20260311	44.35	46.79	44.35	46.78	1659867	46.78	up	up	correct
TFC.US	PR	20260311	19.15	19.15	19.07	19.08	52962	19.08	down	down	correct
TFSL.US	TFS Financial Corporation	20260311	13.44	13.63	13.41	13.51	910650	13.51	up	down	incorrect
TGLS.US	Tecnoglass Inc	20260311	43.11	44.91	42.17	44.76	458830	44.76	up	up	correct
TGTX.US	TG Therapeutics Inc	20260311	29.08	29.08	27.88	28.05	1590626	28.05	down	down	correct
TH.US	Target Hospitality Corp	20260311	9.22	9.5305	8.5	9.08	965131	9.08	down	up	incorrect
THFF.US	First Financial Corporation	20260311	61.33	61.85	60.4701	61.03	51128	61.03	down	up	incorrect
THMO.US	ThermoGenesis Holdings Inc	20260311	0.0001	0.0001	0.0001	0.0001	2547	0.0001
THRM.US	Gentherm Incorporated	20260311	28.93	29.56	28.69	29.14	162719	29.14	up	up	correct
THRY.US	Thryv Holdings Inc	20260311	3.16	3.225	3.055	3.21	589388	3.21	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260311	72.96	73.23	71.06	71.12	1309800	71.12	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260311	7.63	7.7	7.485	7.6	1494149	7.6	down	down	correct
TIL.US	Instil Bio Inc	20260311	8.84	9.12	8.8327	9.03	12549	9.03	up	up	correct
TILE.US	Interface Inc	20260311	27.21	27.84	26.88	27.83	314306	27.83	up	up	correct
TIPT.US	Tiptree Inc	20260311	16.43	16.43	15.94	16.14	444276	16.14	down	down	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260311	0.0094	0.0094	0.0018	0.0063	2722982	0.0063	down	down	correct
TITN.US	Titan Machinery Inc	20260311	17.57	18.05	17.49	17.98	116706	17.98	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260311	0.94	0.94	0.82	0.888	396800	0.888	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260311	2.61	2.74	2.515	2.71	185575	2.71	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260311	2.3806	2.44	2.33	2.3603	19847	2.3603	down	down	correct
TLIS.US	Talis Biomedical Corporation	20260311	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260311	7.2	7.45	7.1701	7.22	1999457	7.22	up	up	correct
TLS.US	Telos Corporation	20260311	4.25	4.31	4.185	4.25	587234	4.25
TLSA.US	Tiziana Life Sciences PLC	20260311	1.37	1.39	1.29	1.31	142600	1.31	down	down	correct
TMC.US	TMC the metals company Inc	20260311	6.28	6.49	6.18	6.42	3372788	6.42	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260311	1.46	1.46	1.36	1.39	768162	1.39	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260311	0.89	0.8999	0.8006	0.8422	62281	0.8422	down	down	correct
TMDX.US	TransMedics Group Inc	20260311	129.77	132.19	128.66	128.97	384481	128.97	down	down	correct
TMUS.US	T	20260311	219	219	212.21	213.44	4696200	213.44	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260311	21.57	22.54	21.145	22.16	1931755	22.16	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260311	16.32	17.3	16.29	16.99	3462839	16.99	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260311	14.01	14.2	13.69	13.98	189400	13.98	down	up	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260311	0.87	0.8863	0.801	0.8587	5736918	0.8587	down	up	incorrect
TOI.US	DFP Healthcare Acquisitions Corp	20260311	2.62	2.77	2.62	2.76	964225	2.76	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20260311	0.066	0.0799	0.0512	0.0512	8964	0.0512	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20260311	0.661	0.676	0.6363	0.6694	27803	0.6694	up	up	correct
TOPS.US	Top Ships Inc	20260311	3.39	3.78	3.1	3.6	504300	3.6	up	up	correct
TOUR.US	Tuniu Corporation	20260311	0.69	0.76	0.6897	0.7012	66680	0.7012	up	up	correct
TOWN.US	TowneBank	20260311	33.23	33.63	32.84	33.12	366238	33.12	down	up	incorrect
TPST.US	Tempest Therapeutics Inc	20260311	2.42	2.43	2.37	2.4	42956	2.4	down	up	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260311	13.01	13.655	12.96	13.5	210985	13.5	up	down	incorrect
TREE.US	LendingTree Inc	20260311	40.22	41.14	40.02	40.53	327027	40.53	up	up	correct
TRIB.US	Trinity Biotech plc	20260311	0.68	0.74	0.65	0.72	388300	0.72	up	up	correct
TRIN.US	Trinity Capital Inc	20260311	14.98	15.02	14.7	14.8	1140600	14.6287	down	down	correct
TRIP.US	TripAdvisor Inc	20260311	10.03	10.16	9.665	9.83	4475609	9.83	down	down	correct
TRMB.US	Trimble Inc	20260311	68.92	69.665	67.135	67.6	1540549	67.6	down	down	correct
TRMD.US	TORM plc	20260311	28.05	28.08	27.15	27.23	1356300	26.53	down	down	correct
TRMK.US	Trustmark Corporation	20260311	41.28	41.82	40.78	41.22	463942	41.22	down	down	correct
TRNS.US	Transcat Inc	20260311	71.77	74.82	71.77	74.36	124388	74.36	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260311	1.5	1.58	1.46	1.48	472471	1.48	down	down	correct
TROO.US	TROOPS Inc	20260311	2.71	2.87	2.71	2.78	187700	2.78	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260311	89.18	89.9	87.69	89.33	2370739	89.33	up	down	incorrect
TRS.US	TriMas Corporation	20260311	37.69	38.82	36.87	36.93	468876	36.93	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260311	43.7	43.7	42.805	43.05	137095	43.05	down	down	correct
TRTN.US	PE	20260311	20	20.21	20	20.17	3574	20.17	up	up	correct
TRUP.US	Trupanion Inc	20260311	25.1	25.885	24.53	25.7	400301	25.7	up	up	correct
TRVG.US	trivago N.V	20260311	2.92	2.92	2.83	2.86	22109	2.86	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260311	11.76	12.145	11.6	11.94	779305	11.94	up	up	correct
TRVN.US	Trevena Inc	20260311	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	20260311	34.59	37.315	34.215	34.96	164624	34.96	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260311	38.6	38.72	38.01	38.34	19674	38.34	down	down	correct
TSCO.US	Tractor Supply Company	20260311	50.26	50.68	49.16	49.47	4776679	49.47	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260311	116.79	120.73	115.64	119.44	2080094	119.44	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260311	4.51	4.595	4.425	4.515	2219240	4.515	up	up	correct
TSLA.US	Tesla Inc	20260311	402.28	416.3799	402.15	407.82	62559930	407.82	up	up	correct
TTD.US	The Trade Desk Inc	20260311	28.09	28.29	26.83	27.28	12777820	27.28	down	down	correct
TTEC.US	TTEC Holdings Inc	20260311	2.96	3.01	2.6	2.67	715832	2.67	down	down	correct
TTEK.US	Tetra Tech Inc	20260311	33.52	34.19	32.97	33.78	2040692	33.78	up	up	correct
TTGT.US	TechTarget Inc	20260311	3.56	3.92	3.54	3.89	493400	3.89	up	up	correct
TTMI.US	TTM Technologies Inc	20260311	95.85	99.35	94.31	95.44	939512	95.44	down	down	correct
TTOO.US	T2 Biosystems Inc	20260311	0.0004	0.0004	0.0004	0.0004	1261	0.0004
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260311	3.28	3.28	3.06	3.06	14145	3.06	down	down	correct
TTWO.US	Take	20260311	209.13	211.64	207.5	211.09	1869308	211.09	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260311	2.18	2.2	2.12	2.2	205501	2.2	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260311	10.6	10.6	10.6	10.6	1100	10.6
TVACW.US	Thayer Ventures Acquisition Corporation	20260311	0.62	0.62	0.6	0.6	5622	0.6	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260311	28.48	28.535	27.2831	28.47	872552	28.47	down	down	correct
TW.US	Tradeweb Markets Inc	20260311	125.04	125.04	121.69	123.36	1773255	123.36	down	down	correct
TWIN.US	Twin Disc Incorporated	20260311	16.25	16.36	15.435	15.44	30772	15.44	down	down	correct
TWST.US	Twist Bioscience Corporation	20260311	44.32	47.34	44.24	46.86	787585	46.86	up	up	correct
TXG.US	10x Genomics Inc	20260311	20.34	20.59	20	20.46	1475958	20.46	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260311	2.29	2.31	2.26	2.29	17400	2.29
TXN.US	Texas Instruments Incorporated	20260311	198.58	201.43	197.49	198.67	4996834	198.67	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260311	172.14	173.16	170.75	172.12	518461	172.12	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260311	34	36.59	34	36.54	924452	36.54	up	up	correct
TZOO.US	Travelzoo	20260311	6.3	6.565	6.16	6.48	175645	6.48	up	up	correct
UAL.US	United Airlines Holdings Inc	20260311	91	92.36	88.41	90.68	7929069	90.68	down	down	correct
UBCP.US	United Bancorp Inc	20260311	15.23	15.5	15.156	15.1896	5492	15.1896	down	down	correct
UBFO.US	United Security Bancshares	20260311	10.21	10.345	10.145	10.15	18174	10.15	down	down	correct
UBOH.US	United Bancshares Inc	20260311	39.25	39.25	39.25	39.25	1	39.25
UBSI.US	United Bankshares Inc	20260311	39.55	39.96	39.01	39.41	988200	39.0286	down	down	correct
UCL.US	uCloudlink Group Inc	20260311	1.619	1.63	1.615	1.63	1344	1.63	up	down	incorrect
UCTT.US	Ultra Clean Holdings Inc	20260311	55.94	59.35	55.71	57.42	749607	57.42	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20260311	4.71	4.845	4.7	4.78	1453935	4.78	up	down	incorrect
UEIC.US	Universal Electronics Inc	20260311	3.62	3.65	3.56	3.59	68535	3.59	down	up	incorrect
UFCS.US	United Fire Group Inc	20260311	37.05	38.1	36.25	36.74	64518	36.74	down	down	correct
UFPI.US	UFP Industries Inc	20260311	91.55	92.075	90.34	90.57	270545	90.57	down	down	correct
UFPT.US	UFP Technologies Inc	20260311	212.94	216.98	208.635	209.59	217034	209.59	down	up	incorrect
UG.US	United	20260311	6.5599	6.7499	6.5599	6.61	3799	6.61	up	up	correct
UGRO.US	urban	20260311	2.72	2.84	2.52	2.82	90900	2.82	up	up	correct
UHAL.US	AMERCO	20260311	48.03	48.39	47.26	47.4	155800	47.4	down	down	correct
UK.US	Ucommune International Ltd	20260311	0.5399	0.5399	0.52	0.53	8734	0.53	down	down	correct
ULBI.US	Ultralife Corporation	20260311	5.73	6.23	5.56	5.88	81448	5.88	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260311	3.57	3.625	3.42	3.46	4121462	3.46	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260311	15.02	15.5	14.52	14.54	51733	14.54	down	down	correct
ULTA.US	Ulta Beauty Inc	20260311	646.29	657.32	643.1	652.645	713749	652.645	up	up	correct
UMBF.US	UMB Financial Corporation	20260311	111.5	112.71	110.62	111.73	479900	111.73	up	up	correct
UNB.US	Union Bankshares Inc	20260311	23.29	23.86	23.29	23.62	15649	23.62	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260311	6.92	7.07	6.835	7.04	234176	7.04	up	up	correct
UNIT.US	Uniti Group Inc	20260311	8.53	8.68	8.21	8.35	1544768	8.35	down	down	correct
UNTY.US	Unity Bancorp Inc	20260311	50.25	50.75	49.53	50.02	34114	50.02	down	down	correct
UONE.US	Urban One Inc	20260311	10	10.24	9.3	9.44	17400	9.44	down	down	correct
UONEK.US	Urban One Inc	20260311	7.18	7.35	6.3	7.04	8604	7.04	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260311	2.8	2.8	2.51	2.51	2151	2.51	down	down	correct
UPLD.US	Upland Software Inc	20260311	0.5346	0.65	0.5332	0.5545	1542229	0.5545	up	up	correct
UPST.US	Upstart Holdings Inc	20260311	29.01	29.19	26.66	27.47	7178920	27.47	down	down	correct
UPWK.US	Upwork Inc	20260311	12.53	12.6925	12.035	12.41	4439509	12.41	down	down	correct
URBN.US	Urban Outfitters Inc	20260311	65.61	66.81	64.59	64.93	1902500	64.93	down	down	correct
URGN.US	UroGen Pharma Ltd	20260311	19.01	19.24	18.54	18.84	453053	18.84	down	down	correct
UROY.US	Uranium Royalty Corp	20260311	3.65	3.87	3.6	3.81	1956045	3.81	up	up	correct
USAU.US	U.S. Gold Corp	20260311	17.72	18.03	17.2	18.03	141900	18.03	up	up	correct
USCB.US	US Century Bank	20260311	18.04	18.28	17.99	18.26	24270	18.26	up	up	correct
USEG.US	U.S. Energy Corp	20260311	1.07	1.07	1	1.05	8270838	1.05	down	down	correct
USIO.US	Usio Inc	20260311	1.26	1.283	1.24	1.25	45068	1.25	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260311	117.88	118.34	115.15	117.79	88247	117.79	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260311	16.27	16.27	16.27	16.27	0	16.27
UTHR.US	United Therapeutics Corporation	20260311	530.15	545.48	528.64	544.71	1477201	544.71	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20260311	63.77	63.92	62.71	63.75	12254	63.75	down	up	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20260311	0.0001	0.0001	0.0001	0.0001	500	0.0001
UTSI.US	UTStarcom Holdings Corp	20260311	2.4	2.4	2.4	2.4	1470	2.4
UVSP.US	Univest Financial Corporation	20260311	32.9	33.19	32.58	32.88	94826	32.88	down	down	correct
UXIN.US	Uxin Limited	20260311	3.62	3.73	3.51	3.7	169990	3.7	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260311	38.11	39.29	38.11	38.66	12466	38.66	up	up	correct
VALN.US	Valneva SE	20260311	11.14	11.31	11	11.21	8676	11.21	up	up	correct
VALU.US	Value Line Inc	20260311	36.96	36.96	36.96	36.96	317	36.96
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260311	0.01	0.01	0.01	0.01	100	0.01
VBNK.US	VersaBank Common Shares	20260311	14.816	14.85	14.48	14.62	32787	14.62	down	down	correct
VC.US	Visteon Corporation	20260311	90.63	92.07	90.31	90.67	499351	90.67	up	down	incorrect
VCEL.US	Vericel Corporation	20260311	33.25	33.29	32.725	32.88	340111	32.88	down	down	correct
VCMIX.US	Versus Capital Multi	20260311	23.54	23.54	23.54	23.54	0	23.54
VCNX.US	Vaccinex Inc	20260311	0.6	0.6	0.6	0.6	0	0.6
VCRRX.US	Versus Capital Real Assets Fund LLC	20260311	28.99	28.99	28.99	28.99	0	28.99
VCTR.US	Victory Capital Holdings Inc	20260311	67	68.63	66.45	67.69	945000	67.69	up	up	correct
VCYT.US	Veracyte Inc	20260311	32.8	32.99	32.22	32.46	605108	32.46	down	down	correct
VECO.US	Veeco Instruments Inc	20260311	31.9	32.1	31.23	31.635	459928	31.635	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260311	0.355	0.355	0.328	0.335	355400	0.335	down	down	correct
VELO.US	Velocity Acquisition Corp	20260311	13.28	15.59	12.81	13.98	5490638	13.98	up	up	correct
VEON.US	VEON Ltd	20260311	52.56	53.43	52.555	53.28	38944	53.28	up	up	correct
VERA.US	Vera Therapeutics Inc	20260311	41.04	42.4	39.75	42.04	1401106	42.04	up	up	correct
VERB.US	Verb Technology Company Inc	20260311	2.94	3.1	2.83	3.1	288701	3.1	up	up	correct
VERI.US	Veritone Inc	20260311	3.16	3.3361	2.98	3.07	2988588	3.07	down	down	correct
VERO.US	Venus Concept Inc	20260311	0.36	0.4	0.3	0.37	27100	0.37	up	up	correct
VERU.US	Veru Inc	20260311	2.45	2.55	2.44	2.53	48377	2.53	up	up	correct
VERX.US	Vertex Inc	20260311	14.37	14.61	13.74	14.13	1728480	14.13	down	down	correct
VFF.US	Village Farms International Inc	20260311	3.54	3.56	3.47	3.51	1357673	3.51	down	down	correct
VFLEX.US	VFLEX	20260311	27.24	27.24	27.24	27.24	0	27.24
VG.US	Vonage Holdings Corp	20260311	11.51	12.53	11.49	12.46	21078884	12.46	up	up	correct
VIA.US	Via Renewables Inc	20260311	18.23	19.15	18.1	18.72	1008232	18.72	up	up	correct
VIASP.US	Via Renewables Inc	20260311	25.51	25.55	25.47	25.47	3349	25.47	down	down	correct
VIAV.US	Viavi Solutions Inc	20260311	29.5	30.22	28.85	30.09	3194378	30.09	up	up	correct
VICR.US	Vicor Corporation	20260311	173.04	180.79	166.475	178.83	540822	178.83	up	up	correct
VINP.US	Vinci Partners Investments Ltd	20260311	11.29	11.29	10.705	10.75	75536	10.75	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260311	1.38	1.38	1.33	1.35	98411	1.35	down	down	correct
VIR.US	Vir Biotechnology Inc	20260311	9.86	10.29	9.67	9.82	3825789	9.82	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260311	6.24	6.33	6.195	6.25	41980	6.25	up	up	correct
VIRT.US	Virtu Financial Inc	20260311	41.19	42.14	40.21	40.42	1076707	40.42	down	down	correct
VISL.US	Vislink Technologies Inc	20260311	1.73	1.77	1.55	1.55	3100	1.55	down	down	correct
VITL.US	Vital Farms Inc	20260311	18.22	18.32	17.52	17.62	2174466	17.62	down	down	correct
VIVE.US	Viveve Medical Inc	20260311	0.0002	0.0002	0.0002	0.0002	0	0.0002
VKTX.US	Viking Therapeutics Inc	20260311	34.8	35.8	33.9101	35.76	3298788	35.76	up	up	correct
VLGEA.US	Village Super Market Inc	20260311	39.95	40.13	39.435	40	27135	40	up	up	correct
VLN.US	WT	20260311	0.0324	0.0324	0.022	0.0324	24594	0.0324
VLY.US	Valley National Bancorp	20260311	12	12.14	11.86	11.93	6061300	11.8194	down	down	correct
VLYPO.US	Valley National Bancorp	20260311	25.27	25.27	25.1201	25.22	3636	24.7466	down	down	correct
VLYPP.US	Valley National Bancorp	20260311	25.13	25.15	25.13	25.13	4062	24.6424
VMAR.US	Vision Marine Technologies Inc	20260311	2.4	2.45	2.37	2.41	74700	2.41	up	up	correct
VMD.US	Viemed Healthcare Inc	20260311	9.48	9.525	8.945	9.08	543842	9.08	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260311	9.31	9.67	9.14	9.29	2125246	9.29	down	up	incorrect
VNET.US	21Vianet Group Inc	20260311	10.89	11.205	10.812	11.15	4826904	11.15	up	down	incorrect
VNO.US	PO	20260311	14.52	14.7081	14.5	14.5	19997	14.5	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20260311	43.16	43.91	43.045	43.81	3841991	43.81	up	down	incorrect
VOD.US	Vodafone Group Plc	20260311	14.31	14.465	14.275	14.4	3179690	14.4	up	down	incorrect
VOR.US	Vor Biopharma Inc	20260311	16.1	16.43	14.83	14.88	596809	14.88	down	up	incorrect
VRA.US	Vera Bradley Inc	20260311	2.61	2.65	2.45	2.49	479142	2.49	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260311	0.6	0.64	0.6	0.629	20991	0.629	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260311	5.05	6.5083	5.05	6.26	222035	6.26	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260311	28.66	29.8	28.09	28.62	1048523	28.62	down	down	correct
VREX.US	Varex Imaging Corporation	20260311	11.18	11.33	11.075	11.29	319576	11.29	up	up	correct
VRM.US	Vroom Inc	20260311	13.21	13.6	12.5	12.77	4462	12.77	down	down	correct
VRME.US	VerifyMe Inc	20260311	0.95	0.979	0.9351	0.9355	73600	0.9355	down	down	correct
VRNS.US	Varonis Systems Inc	20260311	24.07	24.65	23.76	24.085	1900329	24.085	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260311	0.011	0.011	0.011	0.011	500	0.011
VRRM.US	Verra Mobility Corporation	20260311	16.02	16.175	15.68	15.73	1344579	15.73	down	up	incorrect
VRSK.US	Verisk Analytics Inc	20260311	203.38	204.93	199.78	203.13	1406400	202.6171	down	up	incorrect
VRSN.US	VeriSign Inc	20260311	238.765	240.815	234.275	235.73	500434	235.73	down	up	incorrect
VRTS.US	Virtus Investment Partners Inc	20260311	131.2	133.6	128.005	132.26	72725	132.26	up	down	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20260311	497.875	499.495	488.785	492.38	2062729	492.38	down	up	incorrect
VS.US	Versus Systems Inc	20260311	0.91	0.97	0.9001	0.97	35899	0.97	up	down	incorrect
VSAT.US	Viasat Inc	20260311	45.13	46.5799	44.51	46.39	1295165	46.39	up	down	incorrect
VSEC.US	VSE Corporation	20260311	217	222.44	213.62	215.3	518673	215.3	down	up	incorrect
VSLAX.US	Invesco Senior Loan Fund Class A	20260311	5.51	5.51	5.51	5.51	0	5.51
VSLCX.US	Invesco Senior Loan Fund Class C	20260311	5.53	5.53	5.53	5.53	0	5.53
VSLYX.US	If Inv Snr Fnd Y	20260311	5.51	5.51	5.51	5.51	0	5.51
VSTM.US	Verastem Inc	20260311	6.36	6.47	6.16	6.19	937331	6.19	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260311	0.557	0.609	0.557	0.5976	554181	0.5976	up	up	correct
VTRS.US	Viatris Inc	20260311	14.04	14.28	13.94	13.97	14866700	13.97	down	down	correct
VTSI.US	VirTra Inc	20260311	4.23	4.275	4.2	4.21	8463	4.21	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260311	38.44	38.44	32.9	35.1	137900	35.1	down	down	correct
VUZI.US	Vuzix Corporation	20260311	2.59	2.6201	2.535	2.59	570693	2.59
VVOS.US	Vivos Therapeutics Inc	20260311	1.34	1.5	1.3	1.34	430300	1.34
VVPR.US	VivoPower International PLC	20260311	1.96	2.1	1.9	1.96	348000	1.96
VXRT.US	Vaxart Inc	20260311	0.77	0.79	0.75	0.77	382600	0.77
VYGR.US	Voyager Therapeutics Inc	20260311	5.15	5.478	4.7081	4.85	1673321	4.85	down	up	incorrect
VYNE.US	VYNE Therapeutics Inc	20260311	0.5998	0.609	0.585	0.6	172098	0.6	up	down	incorrect
WABC.US	Westamerica Bancorporation	20260311	49.93	50.13	49.515	49.94	163181	49.94	up	up	correct
WAFD.US	Washington Federal Inc	20260311	30.54	30.88	30.17	30.66	508322	30.66	up	up	correct
WAFDP.US	Washington Federal Inc	20260311	16.455	16.545	16.32	16.34	24056	16.34	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260311	1.69	1.7001	1.69	1.691	4676	1.691	up	up	correct
WAL.US	PA	20260311	23.31	23.48	23.29	23.39	10450	23.123	up	down	incorrect
WALD.US	Waldencast Acquisition Corp	20260311	1.51	1.56	1.5001	1.52	41885	1.52	up	down	incorrect
WALDW.US	Waldencast Acquisition Corp	20260311	0.0367	0.0446	0.0314	0.0422	39938	0.0422	up	down	incorrect
WASH.US	Washington Trust Bancorp Inc	20260311	32.63	33.265	32.02	32.47	155393	32.47	down	up	incorrect
WATT.US	Energous Corporation	20260311	12.45	13.62	12.095	13.55	777500	13.55	up	down	incorrect
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260311	5.93	6.24	5.5001	6.09	6970	6.09	up	down	incorrect
WB.US	Weibo Corporation	20260311	9.84	9.855	9.675	9.79	748168	9.79	down	up	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20260311	28.91	29.51	28.35	28.8354	1142703	28.8354	down	down	correct
WDAY.US	Workday Inc	20260311	143	145.5	136.56	137.84	4447772	137.84	down	down	correct
WDC.US	Western Digital Corporation	20260311	269.8	273	263.76	268.81	5672208	268.81	down	down	correct
WDFC.US	WD	20260311	227.9	229.305	223.23	227.95	109203	227.95	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260311	1.7	1.7	1.7	1.7	0	1.7
WEN.US	The Wendy's Company	20260311	7.03	7.12	6.78	7.07	11047200	7.07	up	up	correct
WERN.US	Werner Enterprises Inc	20260311	31.04	31.04	28.99	29.6	1687103	29.6	down	down	correct
WEYS.US	Weyco Group Inc	20260311	33.7	34.46	32.1224	34.33	75630	34.0518	up	up	correct
WFC.US	PD	20260311	17.67	17.73	17.64	17.66	525451	17.66	down	down	correct
WFCF.US	Where Food Comes From Inc	20260311	12	12.17	11.99	12.14	3000	12.14	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20260311	17.05	17.05	17.05	17.05	0	17.05
WFRD.US	Weatherford International plc Ordinary Shares	20260311	90.95	93.01	87.96	92.69	1481734	92.69	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260311	7.56	7.58	7.445	7.45	254778	7.19	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20260311	3.31	3.31	3.31	3.31	4445	3.31
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260311	1.54	1.57	1.51	1.56	55100	1.56	up	down	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260311	37.49	37.55	36.23	36.23	12300	36.23	down	up	incorrect
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260311	6.65	6.71	6.65	6.7	900	6.7	up	up	correct
WILC.US	G. Willi	20260311	26.98	26.98	26.98	26.98	795	26.98
WIMI.US	WiMi Hologram Cloud Inc	20260311	1.93	2.049	1.92	2.02	33600	2.02	up	up	correct
WINA.US	Winmark Corporation	20260311	442.63	456.915	440.03	454.38	132999	454.38	up	up	correct
WING.US	Wingstop Inc	20260311	223.6	233.14	208.32	208.66	1266534	208.66	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260311	0.01	0.01	0.01	0.01	678000	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260311	12.55	12.55	12.55	12.55	23	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260311	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260311	90.57	91.29	87.01	89.91	2946905	89.91	down	down	correct
WKEY.US	WISeKey International Holding AG	20260311	7.63	7.8	7.48	7.58	55825	7.58	down	down	correct
WKHS.US	Workhorse Group Inc	20260311	3.48	3.6	3.42	3.5	51300	3.5	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260311	1.33	1.364	1.29	1.3	152200	1.3	down	down	correct
WLDN.US	Willdan Group Inc	20260311	82.07	84.99	81.1	83.98	236530	83.98	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260311	170.15	182.76	169.52	181.51	82133	181.51	up	up	correct
WMG.US	Warner Music Group Corp	20260311	26.92	27.32	26.61	27.05	2126271	27.05	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260311	12.55	12.65	12.4	12.55	46489	12.55
WNW.US	Wunong Net Technology Company Limited	20260311	1.81	1.88	1.75	1.81	71354	1.81
WOOF.US	Petco Health and Wellness Company Inc	20260311	2.36	2.4686	2.34	2.4	10271734	2.4	up	down	incorrect
WORX.US	SCWorx Corp	20260311	0.1703	0.1745	0.1403	0.146	94025214	0.146	down	up	incorrect
WPRT.US	Westport Fuel Systems Inc	20260311	2.035	2.06	2.0127	2.04	16985	2.04	up	up	correct
WRAP.US	Wrap Technologies Inc	20260311	1.58	1.68	1.55	1.64	328133	1.64	up	up	correct
WRLD.US	World Acceptance Corporation	20260311	139.07	142.01	132.77	135.15	243450	135.15	down	down	correct
WSBC.US	WesBanco Inc	20260311	33.36	33.61	32.85	33.14	424936	33.14	down	down	correct
WSBF.US	Waterstone Financial Inc	20260311	17.51	18.085	17.51	17.73	44077	17.73	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260311	19.335	19.61	18.92	19.32	1492791	19.32	down	down	correct
WSFS.US	WSFS Financial Corporation	20260311	62.84	63.615	62.14	62.54	342327	62.54	down	down	correct
WTBA.US	West Bancorporation Inc	20260311	23.57	23.605	23.05	23.19	22437	23.19	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260311	0.091	0.1	0.08	0.1	137354	0.1	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260311	135.77	136.51	134.15	134.67	279585	134.67	down	down	correct
WTW.US	Weight Watchers International Inc	20260311	291.13	292.67	287.121	289.9	615127	289.9	down	up	incorrect
WVE.US	Wave Life Sciences Ltd	20260311	13.79	14.32	13.56	14.08	1787698	14.08	up	down	incorrect
WVFC.US	WVS Financial Corp	20260311	14.99	14.99	14.99	14.99	34	14.99
WVVI.US	Willamette Valley Vineyards Inc	20260311	2.6	2.725	2.6	2.7	5007	2.7	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260311	3.08	3.08	3.08	3.08	551	3.08
WW.US	WW International Inc	20260311	22.69	23.45	22.04	22.38	254425	22.38	down	down	correct
WWD.US	Woodward Inc	20260311	381.91	388.51	376.59	385.91	379276	385.91	up	up	correct
WYNN.US	Wynn Resorts Limited	20260311	103.76	104.45	99.91	100.07	2500159	100.07	down	down	correct
XAIR.US	Beyond Air Inc	20260311	0.8051	0.8257	0.793	0.8033	86444	0.8033	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260311	2.65	2.65	2.47	2.63	14936	2.63	down	down	correct
XBIT.US	XBiotech Inc	20260311	2.38	2.38	2.3212	2.34	25277	2.34	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260311	29.65	29.65	29.65	29.65	0	29.65
XCUR.US	Exicure Inc	20260311	3.98	4.13	3.9	4.13	17900	4.13	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260311	22.6	22.6	22.6	22.6	0	22.6
XEL.US	Xcel Energy Inc	20260311	81.56	82.01	80.97	81	3745400	80.4057	down	down	correct
XELA.US	Exela Technologies Inc	20260311	0.071	0.071	0.071	0.071	0	0.071
XELB.US	Xcel Brands Inc	20260311	1.385	1.63	1.385	1.54	33873	1.54	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260311	61.3	61.38	58.75	59.04	5547064	59.04	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260311	5.73	5.825	5.65	5.73	1567127	5.73
XFOR.US	X4 Pharmaceuticals Inc	20260311	4.63	4.67	4.31	4.33	610628	4.33	down	down	correct
XGN.US	Exagen Inc	20260311	3.17	3.256	3.05	3.11	413807	3.11	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20260311	10.03	10.03	10.03	10.03	0	10.03
XLO.US	Xilio Therapeutics Inc. Common Stock	20260311	0.575	0.575	0.5373	0.54	279404	0.54	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20260311	41.24	42.65	40.11	42.33	1112639	42.33	up	up	correct
XNCR.US	Xencor Inc	20260311	11.82	12.13	11.555	12.04	745263	12.04	up	up	correct
XNET.US	Xunlei Limited	20260311	5.86	6.08	5.86	6.04	305736	6.04	up	up	correct
XOMA.US	XOMA Corporation	20260311	27.13	27.2972	26.24	26.96	147281	26.96	down	down	correct
XOMAO.US	XOMA Corporation	20260311	25.52	25.52	25.37	25.37	2872	25.37	down	down	correct
XOMAP.US	XOMA Corporation	20260311	25.784	25.784	25.784	25.784	300	25.784
XONE.US	The ExOne Company	20260311	49.48	49.49	49.47	49.475	54316	49.475	down	down	correct
XOS.US	Xos Inc	20260311	2.05	2.17	2.05	2.11	14068	2.11	up	up	correct
XOSWW.US	Xos Equity Warrants	20260311	0.0038	0.0038	0.0038	0.0038	137	0.0038
XP.US	XP Inc	20260311	20.14	20.55	19.63	19.95	6539389	19.95	down	down	correct
XPEL.US	XPEL Inc	20260311	38.51	39.77	38.51	38.93	229974	38.93	up	up	correct
XPER.US	Xperi Holding Corporation	20260311	5.94	6.1	5.815	5.87	338037	5.87	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260311	5.51	5.51	5.51	5.51	0	5.51
XRAY.US	DENTSPLY SIRONA Inc	20260311	12.63	12.885	12.53	12.73	3461035	12.73	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260311	0.4505	0.47	0.436	0.4699	15321	0.4699	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260311	1.71	1.78	1.67	1.75	3386871	1.75	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260311	9.26	9.26	9.26	9.26	0	9.26
XSICX.US	Voya Senior Income Fund Class	20260311	9.23	9.23	9.23	9.23	0	9.23
XSIIX.US	ING Senior Incm Fd	20260311	9.21	9.21	9.21	9.21	0	9.21
XSIWX.US	ING Senior Incm Fd	20260311	9.27	9.27	9.27	9.27	0	9.27
XSLCX.US	Invesco Senior Loan Fund Class	20260311	5.51	5.51	5.51	5.51	0	5.51
XTLB.US	XTL Biopharmaceuticals Ltd	20260311	0.62	0.65	0.6066	0.6499	22777	0.6499	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20260311	3.8815	3.9299	3.7	3.805	31584	3.805	down	up	incorrect
YI.US	111 Inc	20260311	6.84	7.2046	6.05	6.19	56030	6.19	down	down	correct
YJ.US	Yunji Inc	20260311	1.8	1.81	1.8	1.81	2432	1.81	up	up	correct
YORW.US	The York Water Company	20260311	31.64	31.66	30.88	31.07	149348	31.07	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260311	2.7	2.9	2.7	2.9	600	2.9	up	up	correct
YTRA.US	Yatra Online Inc	20260311	1.08	1.08	1.04	1.04	20570	1.04	down	down	correct
Z.US	Zillow Group Inc	20260311	44.04	45.12	43.43	44.9	3272264	44.9	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260311	213.19	215.555	210.04	213.67	583658	213.67	up	up	correct
ZCMD.US	Zhongchao Inc	20260311	1.82	1.9142	1.7131	1.84	15375	1.84	up	down	incorrect
ZD.US	Ziff Davis Inc.	20260311	39.85	41.08	39.605	40.72	873589	40.72	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20260311	0.627	0.6547	0.589	0.6269	204677	0.6269	down	up	incorrect
ZG.US	Zillow Group Inc	20260311	44.38	44.64	43.08	44.35	892244	44.35	down	down	correct
ZION.US	Zions Bancorporation National Association	20260311	55.13	55.62	54.26	54.85	1245185	54.85	down	up	incorrect
ZIONP.US	Zions Bancorporation National Association	20260311	19	19.33	18.9	19.3	19263	19.3	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260311	9.5	9.5	9.5	9.5	500	9.5
ZKIN.US	ZK International Group Co. Ltd	20260311	1.67	1.85	1.602	1.68	4995	1.68	up	up	correct
ZLAB.US	Zai Lab Limited	20260311	19.22	19.4058	18.85	19.07	293770	19.07	down	down	correct
ZM.US	Zoom Video Communications Inc	20260311	76.38	77.94	74.9	76.05	3513132	76.05	down	up	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20260311	3.02	3.13	2.85	2.96	908499	2.96	down	down	correct
ZS.US	Zscaler Inc	20260311	157.97	160.5	151.82	153.81	2514197	153.81	down	down	correct
ZUMZ.US	Zumiez Inc	20260311	23.03	23.435	22.53	23.18	206840	23.18	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260311	12.1	13.365	10.51	11.16	122358	11.16	down	down	correct