CollectAI

close-nasdaq_stocks

2026/03/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260323	6.54	6.54	6.54	6.54	0	6.395
AACG.US	ATA Creativity Global	20260323	0.98	1.03	0.92	0.9724	14094	0.9724	down	up	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20260323	9.99	9.99	9.98	9.98	1600	9.98	down	up	incorrect
AAIDX.US	AAIDX	20260323	20.05	20.05	20.05	20.05	0	19.8968
AAL.US	American Airlines Group Inc	20260323	11.14	11.34	10.75	10.81	77753600	10.81	down	up	incorrect
AAME.US	Atlantic American Corporation	20260323	2.53	2.53	2.42	2.52	7460	2.52	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260323	90	96.09	84.92	95.76	10729800	95.76	up	up	correct
AAON.US	AAON Inc	20260323	82.52	84.4	79.98	80.29	653800	80.29	down	down	correct
AAPL.US	Apple Inc	20260323	253.97	254.6	250.28	251.49	40546100	251.49	down	down	correct
AATC.US	Image Sensing Systems Inc	20260323	5.54	5.55	5.5	5.5	3800	5.5	down	down	correct
ABCB.US	Ameris Bancorp	20260323	76.04	77.18	74.73	75.76	561200	75.562	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260323	3.4	3.51	3.36	3.37	2358659	3.37	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260323	4.5	4.54	4.3	4.42	1623200	4.42	down	down	correct
ABNB.US	Airbnb Inc	20260323	130.29	134.03	129.98	132.59	3568400	132.59	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260323	2.73	2.805	2.63	2.71	588100	2.71	down	down	correct
ABR.US	PF	20260323	22.1	22.18	21.94	22.1	24685	21.717
ABSI.US	Absci Corporation Common Stock	20260323	3	3.04	2.855	2.93	3813279	2.93	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260323	4.36	4.6	4.24	4.42	7626047	4.42	up	down	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20260323	1.312	1.32	1.212	1.23	53200	1.23	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20260323	21.32	21.51	20.94	20.99	1414600	20.99	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20260323	3.31	3.365	3.253	3.31	564100	3.31
ACET.US	Adicet Bio Inc	20260323	6.82	6.9169	6.485	6.66	160384	6.66	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260323	93.68	94.43	92.85	93.66	1927800	93.66	down	up	incorrect
ACGLN.US	Arch Capital Group Ltd	20260323	16.65	16.76	16.522	16.67	24800	16.67	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20260323	19.801	19.9	19.71	19.71	19400	19.71	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20260323	22.96	23.41	22.74	23.18	3504400	23.18	up	down	incorrect
ACHV.US	Achieve Life Sciences Inc	20260323	4.1	4.1488	3.89	4.05	568647	4.05	down	up	incorrect
ACIU.US	AC Immune SA	20260323	2.88	3.0128	2.8	2.88	122019	2.88
ACIW.US	ACI Worldwide Inc	20260323	40.47	41.08	39.93	40.89	748100	40.89	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260323	86.5	88	85.15	85.77	477800	85.77	down	down	correct
ACMR.US	ACM Research Inc	20260323	45.01	46.45	44.46	44.83	757400	44.83	down	down	correct
ACNB.US	ACNB Corporation	20260323	47.13	47.77	46.79	47.25	67933	47.25	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260323	3.72	3.745	3.5	3.58	2036286	3.58	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260323	40.93	41.32	40.32	40.35	265232	40.35	down	down	correct
ACTG.US	Acacia Research Corporation	20260323	4.9	4.97	4.86	4.91	227971	4.91	up	up	correct
ACVA.US	ACV Auctions Inc	20260323	4.81	4.915	4.73	4.81	3024254	4.81
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260323	5.51	5.59	4.43	4.525	725790	4.525	down	down	correct
ADAG.US	Adagene Inc	20260323	3.52	3.99	3.452	3.92	154016	3.92	up	up	correct
ADBE.US	Adobe Inc	20260323	248.95	251.02	246.22	247.64	4080500	247.64	down	down	correct
ADC.US	PA	20260323	17.2	17.3663	17.18	17.22	22050	17.1312	up	up	correct
ADI.US	Analog Devices Inc	20260323	315.48	317.53	311.71	312.19	3495300	312.19	down	up	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20260323	1.91	1.95	1.81	1.84	48024	1.84	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20260323	14.67	14.84	13.57	13.59	5386900	13.59	down	up	incorrect
ADP.US	Automatic Data Processing Inc	20260323	209.58	211.73	208.01	209.71	3822600	209.71	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260323	14	14.12	13.57	13.66	1275000	13.66	down	down	correct
ADSK.US	Autodesk Inc	20260323	248.29	251.06	244.73	247.44	2658100	247.44	down	up	incorrect
ADTN.US	ADTRAN Inc	20260323	11.68	12.175	11.465	12.07	1711207	12.07	up	down	incorrect
ADTX.US	Aditxt Inc	20260323	1.29	1.32	1.03	1.08	206500	1.08	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20260323	100.93	102.19	99.67	99.78	352800	99.78	down	up	incorrect
ADV.US	Advantage Solutions Inc	20260323	0.78	0.815	0.759	0.782	19660	19.55	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20260323	5.945	6.25	5.875	6.2197	6822	6.2197	up	down	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260323	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260323	1.56	1.68	1.52	1.66	203900	1.66	up	up	correct
AEHR.US	Aehr Test Systems	20260323	36.26	37.8	33.69	37.15	1757700	37.15	up	up	correct
AEI.US	Alset EHome International Inc	20260323	1.9	1.9882	1.8001	1.95	20281	1.95	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260323	326.69	339.5	324.91	329.78	647600	329.78	up	up	correct
AEMD.US	Aethlon Medical Inc	20260323	2.22	2.365	2.16	2.3	44264	2.3	up	up	correct
AEP.US	American Electric Power Company Inc	20260323	126.79	128.91	125.85	127.92	4406700	127.92	up	up	correct
AEYE.US	AudioEye Inc	20260323	5.61	5.85	5.5201	5.67	200661	5.67	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260323	18.72	19.26	18.72	19.26	4018	19.26	up	up	correct
AFCG.US	AFC Gamma Inc	20260323	2.64	2.71	2.58	2.71	206400	2.6587	up	up	correct
AFIB.US	Acutus Medical Inc	20260323	0.0003	0.0003	0.0003	0.0003	0	0.0003
AFRM.US	Affirm Holdings Inc	20260323	45.56	46.63	45.03	46.16	5351700	46.16	up	up	correct
AFYA.US	Afya Limited	20260323	14.95	15.26	14.74	15.16	119747	14.5168	up	up	correct
AGEN.US	Agenus Inc	20260323	3.78	3.86	3.62	3.69	303759	3.69	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260323	28.19	28.7	27.67	28.11	811900	28.11	down	down	correct
AGMH.US	AGM Group Holdings Inc	20260323	1.11	1.11	1.02	1.04	34654	1.04	down	down	correct
AGNC.US	AGNC Investment Corp	20260323	9.95	10.14	9.87	10.01	35661600	9.7798	up	up	correct
AGNCM.US	AGNC Investment Corp	20260323	24.625	24.79	24.5	24.63	13000	24.1119	up	up	correct
AGNCN.US	AGNC Investment Corp	20260323	25.4	25.46	25.4	25.4	21400	24.8298
AGNCO.US	AGNC Investment Corp	20260323	25.18	25.25	25.16	25.2	20300	24.6366	up	up	correct
AGNCP.US	AGNC Investment Corp.	20260323	24.71	24.85	24.627	24.75	33616	24.2	up	up	correct
AGYS.US	Agilysys Inc	20260323	72.15	74.3	71.87	72.49	286400	72.49	up	up	correct
AHCO.US	AdaptHealth Corp	20260323	10.11	10.63	10.01	10.37	1598300	10.37	up	up	correct
AIHS.US	Senmiao Technology Limited	20260323	1.5	1.57	1.5	1.51	26755	1.51	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260323	15.51	16.44	15.47	16.02	404139	16.02	up	down	incorrect
AIRG.US	Airgain Inc	20260323	4.66	5.407	4.4783	5.15	186257	5.15	up	down	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260323	2.74	3.2	2.5501	2.78	3800272	2.78	up	down	incorrect
AIRTP.US	Air T Inc	20260323	19.5	19.5	19.22	19.22	1800	19.22	down	down	correct
AKAM.US	Akamai Technologies Inc	20260323	110.5	115.2	109.5	114.43	5913900	114.43	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260323	1.43	1.45	1.39	1.4	1946782	1.4	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260323	17.9	19.18	17.82	18.18	583700	18.18	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260323	0.142	0.146	0.13	0.145	8793	5.8	up	up	correct
ALCO.US	Alico Inc	20260323	38.75	39.4	38.5	39.19	34812	39.1425	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260323	1.88	2.32	1.8245	2.23	7071638	2.23	up	up	correct
ALEC.US	Alector Inc	20260323	2.11	2.16	2.035	2.06	408741	2.06	down	down	correct
ALF.US	Alfi Inc	20260323	10.78	10.78	10.77	10.77	2800	10.77	down	down	correct
ALGM.US	Allegro MicroSystems Inc	20260323	31	31.979	30.67	31.74	1592800	31.74	up	up	correct
ALGN.US	Align Technology Inc	20260323	178	182.16	176.36	180.86	1442500	180.86	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260323	6.82	7.145	6.8	6.87	22678	6.87	up	up	correct
ALGT.US	Allegiant Travel Company	20260323	83.4	83.84	80.33	82.34	511600	82.34	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260323	17.59	17.81	17.065	17.51	3619400	17.51	down	down	correct
ALKS.US	Alkermes plc	20260323	28.48	28.74	27.66	27.71	2320700	27.71	down	down	correct
ALKT.US	Alkami Technology Inc	20260323	17.04	17.12	16.46	16.96	1324826	16.96	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20260323	2.14	2.6	2.13	2.44	11688880	2.44	up	up	correct
ALLT.US	Allot Ltd	20260323	6.48	6.82	6.3416	6.71	307789	6.71	up	down	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20260323	320.77	323.23	304.38	306.66	1378700	306.66	down	up	incorrect
ALOT.US	AstroNova Inc	20260323	8.54	8.75	8.5	8.58	12783	8.58	up	down	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260323	0.0008	0.001	0.0007	0.001	1330	0.001	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20260323	45.28	45.503	44	45	438100	45	down	down	correct
ALRS.US	Alerus Financial Corporation	20260323	23.92	24.26	23.52	24.01	146992	23.8013	up	up	correct
ALT.US	Altimmune Inc	20260323	3.4	3.53	3.31	3.44	3449300	3.44	up	up	correct
ALTO.US	Alto Ingredients Inc	20260323	4.19	4.27	4.03	4.13	1005800	4.13	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20260323	2.16	2.21	2.07	2.2	913536	2.2	up	down	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20260323	1.83	1.89	1.8	1.86	36700	1.86	up	down	incorrect
AMAL.US	Amalgamated Financial Corp	20260323	38.48	39.15	38.09	38.17	191300	38.17	down	down	correct
AMAT.US	Applied Materials Inc	20260323	367.82	374.25	361.45	361.79	6490700	361.79	down	down	correct
AMBA.US	Ambarella Inc	20260323	56.42	57.19	54.37	54.58	577900	54.58	down	down	correct
AMCX.US	AMC Networks Inc	20260323	6.94	7.245	6.86	6.93	495229	6.93	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260323	206.4	209.11	201.71	202.68	31857800	202.68	down	down	correct
AMGN.US	Amgen Inc	20260323	351.8	353.42	348.61	349.77	2368700	349.77	down	down	correct
AMKR.US	Amkor Technology Inc	20260323	46.73	47.75	45.46	46.12	4573300	46.12	down	down	correct
AMPG.US	AmpliTech Group Inc	20260323	2.61	2.65	2.535	2.56	419300	2.56	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260323	20.035	20.08	19.23	19.23	414859	19.23	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260323	7.13	7.24	6.905	7.21	1646100	7.21	up	up	correct
AMRN.US	Amarin Corporation plc	20260323	14.74	14.85	14.32	14.6	27100	14.6	down	down	correct
AMSC.US	American Superconductor Corporation	20260323	29.53	30.95	28.82	30.8	1548000	30.8	up	down	incorrect
AMSF.US	AMERISAFE Inc	20260323	32.75	33.455	32.36	33.1	241764	33.1	up	down	incorrect
AMST.US	Amesite Inc	20260323	1.83	1.84	1.795	1.8	15500	1.8	down	up	incorrect
AMTB.US	Amerant Bancorp Inc	20260323	21.22	21.73	20.99	21.33	313500	21.33	up	up	correct
AMTX.US	Aemetis Inc	20260323	2.7	2.82	2.61	2.7	1878704	2.7
AMWD.US	American Woodmark Corporation	20260323	39.2	40.77	38.27	39.9	487368	39.9	up	up	correct
AMZN.US	Amazon.com Inc	20260323	209.79	212.8	209.51	210.14	44277400	210.14	up	down	incorrect
ANAB.US	AnaptysBio Inc	20260323	62.8301	65.2001	62.01	62.72	620850	41.8133	down	up	incorrect
ANDE.US	The Andersons Inc	20260323	67.39	68.5	66.53	67.64	349900	67.4515	up	down	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20260323	0.888	1.05	0.888	1.02	31100	1.02	up	up	correct
ANGI.US	Angi Inc	20260323	7.69	7.77	7.35	7.48	1310508	7.48	down	down	correct
ANGO.US	AngioDynamics Inc	20260323	10.66	10.925	10.5882	10.71	360999	10.71	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260323	13.98	14.35	13.98	14.27	116377	14.27	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260323	75.95	75.95	73.81	73.92	246300	73.92	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260323	2.72	2.84	2.52	2.61	116000	2.61	down	down	correct
ANNX.US	Annexon Inc	20260323	5.11	5.48	5.11	5.37	2008027	5.37	up	up	correct
ANY.US	Sphere 3D Corp	20260323	1.4	1.4	1.282	1.37	163100	1.37	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260323	21.5	22.03	21.345	21.86	262374	21.86	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260323	8.31	8.6415	8.11	8.5	26809	8.5	up	up	correct
APA.US	APA Corporation	20260323	38.17	39.49	37.64	39.03	13956300	38.7705	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260323	10.4404	10.4822	10.4196	10.4404	9900	10.4404
APEI.US	American Public Education Inc	20260323	54.72	56.38	54.72	55.49	538151	55.49	up	up	correct
API.US	Agora Inc	20260323	3.51	3.615	3.5	3.54	925229	3.54	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260323	17.6	17.94	17.32	17.57	2408500	17.57	down	down	correct
APM.US	Aptorum Group Limited	20260323	1.1	1.34	0.974	1.21	534000	1.21	up	up	correct
APOG.US	Apogee Enterprises Inc	20260323	33.06	33.37	32.37	32.78	877700	32.78	down	down	correct
APP.US	AppLovin Corporation	20260323	445.93	473	445.77	458.95	4583500	458.95	up	up	correct
APPF.US	AppFolio Inc	20260323	167.8	168.68	164.575	166.97	416000	166.97	down	down	correct
APPN.US	Appian Corporation	20260323	25.5	26.24	25.27	25.98	791000	25.98	up	up	correct
APPS.US	Digital Turbine Inc	20260323	3.15	3.235	3.09	3.14	1649761	3.14	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260323	0.7603	0.762	0.6607	0.6822	76946	0.6822	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260323	4.54	4.595	4.46	4.49	31746	4.49	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260323	1.38	1.3813	1.34	1.37	12163	1.37	down	down	correct
APYX.US	Apyx Medical Corporation	20260323	3.62	4.08	3.62	3.98	305079	3.98	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260323	0.92	0.95	0.91	0.929	22700	0.929	up	up	correct
AQMS.US	Aqua Metals Inc	20260323	4.48	4.48	4	4.14	42762	4.14	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260323	4.09	4.12	3.885	3.93	1344775	3.93	down	down	correct
ARAY.US	Accuray Incorporated	20260323	0.38	0.3923	0.3705	0.3794	841072	0.3794	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260323	0.69	0.7068	0.6673	0.69	1393748	0.69
ARBEW.US	Arbe Robotics Ltd. Warrant	20260323	0.066	0.08	0.0504	0.0702	4884	0.0702	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260323	2.97	2.99	2.82	2.94	12132	2.94	down	down	correct
ARCB.US	ArcBest Corporation	20260323	90.72	94.42	90.32	92.03	400600	92.03	up	up	correct
ARCC.US	Ares Capital Corporation	20260323	18.09	18.42	17.98	18.28	6539300	18.28	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260323	6.765	6.96	6.64	6.87	584956	6.87	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260323	0.0002	0.0002	0.0002	0.0002	10002	0.0002
ARDX.US	Ardelyx Inc	20260323	5.44	5.505	5.275	5.31	3926900	5.31	down	down	correct
AREC.US	American Resources Corporation	20260323	2.58	2.7351	2.57	2.7	2731892	2.7	up	up	correct
ARGX.US	argenx SE	20260323	684.98	692.9	678.67	681.85	391070	681.85	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260323	7.09	7.12	6.815	6.84	886618	6.84	down	down	correct
ARKO.US	Arko Corp	20260323	5.17	5.37	5.12	5.35	2062100	5.35	up	up	correct
ARKR.US	Ark Restaurants Corp	20260323	6.83	6.83	6.77	6.77	516	6.77	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260323	27.71	28.15	27.3	27.95	403608	27.95	up	up	correct
AROW.US	Arrow Financial Corporation	20260323	32.62	33.54	32.435	33.32	144840	33.32	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260323	13.55	14.5	13.2	14.38	221300	14.38	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260323	0.13	0.1397	0.1244	0.1388	2406	0.1388	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260323	22.92	23.46	22.12	22.29	1034300	22.29	down	down	correct
ARRY.US	Array Technologies Inc	20260323	6.88	6.96	6.67	6.75	5109500	6.75	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260323	7.72	8.6	6.41	7.66	497285	7.66	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260323	30.79	31.8773	30.5	31.45	81194	31.45	up	up	correct
ARTW.US	Art's	20260323	2.18	2.2699	2.1496	2.26	12539	2.26	up	up	correct
ARVN.US	Arvinas Inc	20260323	11.21	11.21	10.32	10.32	912790	10.32	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260323	57.16	58.64	56.24	56.67	2001300	56.67	down	down	correct
ASLE.US	AerSale Corporation	20260323	6.29	6.335	6.19	6.29	319857	6.29
ASMB.US	Assembly Biosciences Inc	20260323	29.1	30.18	27.53	28.58	98600	28.58	down	down	correct
ASML.US	ASML Holding N.V	20260323	1359.73	1400.39	1348.11	1369.62	1983247	1366.635	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260323	53.96	54.29	52.54	52.66	1297096	52.66	down	down	correct
ASPC.US	Alpha Capital Acquisition Company	20260323	10.96	10.96	10.96	10.96	1700	10.96
ASPCU.US	Alpha Capital Acquisition Company	20260323	10.51	11.07	10.51	11.07	508	11.07	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20260323	6.5001	6.9734	6.3219	6.96	14077	6.96	up	up	correct
ASPU.US	Aspen Group Inc	20260323	0.2	0.227	0.2	0.227	20200	0.227	up	up	correct
ASRT.US	Assertio Holdings Inc	20260323	13.11	14	12.675	14	343353	14	up	up	correct
ASRV.US	AmeriServ Financial Inc	20260323	3.64	3.66	3.58	3.66	17542	3.66	up	up	correct
ASTC.US	Astrotech Corporation	20260323	2.38	2.38	2.3515	2.3515	1536	2.3515	down	up	incorrect
ASTE.US	Astec Industries Inc	20260323	52.25	53.29	51.27	52.54	216732	52.54	up	down	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20260323	3.64	3.935	3.61	3.77	1394843	3.77	up	down	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20260323	0.0776	0.0849	0.0701	0.0784	4700	0.0784	up	down	incorrect
ASTS.US	AST SpaceMobile Inc	20260323	90.39	90.9	86.53	88.42	12890800	88.42	down	up	incorrect
ASUR.US	Asure Software Inc	20260323	8.4	8.82	8.04	8.56	86865	8.56	up	down	incorrect
ASYS.US	Amtech Systems Inc	20260323	10.9	11.48	10.75	11.3	109000	11.3	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260323	3.49	3.57	3.37	3.39	5307564	3.39	down	down	correct
ATCX.US	Atlas Technical Consultants Inc	20260323	4.88	5.25	4.88	5	31519	5	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260323	12.73	12.77	12.13	12.15	2265500	12.15	down	down	correct
ATER.US	Aterian Inc	20260323	0.62	0.62	0.578	0.581	27400	0.581	down	down	correct
ATEX.US	Anterix Inc	20260323	39.56	40.75	37.68	38.62	433984	38.62	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260323	3.27	3.48	3.27	3.3	1566	3.3	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260323	55.14	58.08	55.14	56.31	69100	56.31	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260323	24.98	25.04	24.98	25	6200	24.6196	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260323	23.75	23.75	22.988	23.05	11100	23.05	down	down	correct
ATLO.US	Ames National Corporation	20260323	27.25	27.69	27.25	27.38	77519	27.38	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260323	0.0533	0.0665	0.0533	0.0665	3100	0.0665	up	up	correct
ATNI.US	ATN International Inc	20260323	26.39	27.86	26.09	27.03	61000	26.7608	up	up	correct
ATOM.US	Atomera Incorporated	20260323	4.3	4.64	4.18	4.59	955000	4.59	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260323	5.37	5.71	5.35	5.61	65601	5.61	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260323	5	5.03	4.757	4.845	67900	4.845	down	down	correct
ATRC.US	AtriCure Inc	20260323	30.25	30.45	29.63	29.78	505300	29.78	down	down	correct
ATRO.US	Astronics Corporation	20260323	66.38	67.86	65.7	66.03	397200	66.03	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260323	0.25	0.29	0.25	0.29	17450	0.29	up	down	incorrect
AUB.US	Atlantic Union Bankshares Corporation	20260323	35.33	35.9	34.67	34.69	1510311	34.69	down	down	correct
AUBN.US	Auburn National Bancorporation Inc	20260323	22.14	23.1	21.78	22.44	16200	22.44	up	up	correct
AUDC.US	AudioCodes Ltd	20260323	8.35	8.58	8.335	8.52	93546	8.52	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260323	1.4	1.48	1.34	1.47	327700	1.47	up	down	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20260323	14.365	15.22	14.355	14.56	2648600	14.56	up	down	incorrect
AUR.US	Aurora Innovation Inc	20260323	4.21	4.49	4.09	4.38	22890850	4.38	up	down	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20260323	6.58	6.7	6.411	6.53	228526	6.53	down	up	incorrect
AUROW.US	Aurora Innovation Inc	20260323	0.2	0.23	0.2	0.2166	28415	0.2166	up	down	incorrect
AUTL.US	Autolus Therapeutics plc	20260323	1.4	1.44	1.38	1.4	1343186	1.4
AUUD.US	Auddia Inc	20260323	0.828	0.828	0.771	0.785	5560	6.0853	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260323	6.65	6.88	6.51	6.71	1859982	6.71	up	up	correct
AVAV.US	AeroVironment Inc	20260323	200.67	211.5	196.7551	206.27	1737371	206.27	up	up	correct
AVGO.US	Broadcom Inc	20260323	318	326.48	314.93	322.51	27369200	322.51	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260323	5.73	5.73	5.45	5.57	491481	5.57	down	down	correct
AVNW.US	Aviat Networks Inc	20260323	25.51	26.28	25.085	25.46	138833	25.46	down	down	correct
AVO.US	Mission Produce Inc	20260323	12.37	12.93	12.28	12.66	797067	12.66	up	up	correct
AVPT.US	Avepoint Inc	20260323	10.28	10.4	10.095	10.24	1723000	10.24	down	down	correct
AVT.US	Avnet Inc	20260323	60.03	60.51	59.25	59.73	1057500	59.73	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260323	13.42	14.15	13.075	13.5	2592200	13.5	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260323	4.1	4.605	4.1	4.44	2108100	4.44	up	up	correct
AWRE.US	Aware Inc	20260323	1.19	1.2267	1.15	1.16	97875	1.16	down	down	correct
AXGN.US	AxoGen Inc	20260323	31.34	32	31.25	31.75	687200	31.75	up	up	correct
AXON.US	Axon Enterprise Inc	20260323	503	513.96	496.48	507.28	564100	507.28	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260323	156.98	159.4	153.46	156.84	409900	156.84	down	down	correct
AXTI.US	AXT Inc	20260323	55.29	65.24	53.23	64.44	13973600	64.44	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260323	2.61	2.65	2.6	2.63	35100	2.63	up	up	correct
AZN.US	AstraZeneca PLC	20260323	183.86	186.78	183.76	184.07	2009400	184.07	up	up	correct
BAC.US	PQ	20260323	17.01	17.05	16.91	16.98	197157	16.7196	down	down	correct
BAND.US	Bandwidth Inc	20260323	15.62	16.61	15.4	16.53	406384	16.53	up	up	correct
BANF.US	BancFirst Corporation	20260323	107.34	110.16	106.54	107.12	273500	106.6336	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260323	25.58	26.175	25.58	26.175	785	25.7275	up	up	correct
BANR.US	Banner Corporation	20260323	59.54	60.85	58.95	58.99	454500	58.99	down	down	correct
BANX.US	StoneCastle Financial Corp	20260323	19.1	19.16	18.97	19.09	27700	18.9452	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260323	2.59	2.63	2.58	2.62	1000	2.62	up	up	correct
BATRA.US	The Liberty Braves Group	20260323	46.5	47.045	46.16	46.48	47900	46.48	down	down	correct
BATRK.US	The Liberty Braves Group	20260323	42.08	42.57	41.716	41.97	257700	41.97	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260323	4.81	4.93	4.69	4.8	1699500	4.8	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260323	6.98	7.19	6.9	7.14	235800	7.14	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260323	3.79	3.855	3.31	3.44	39678	3.44	down	down	correct
BBIG.US	Vinco Ventures Inc	20260323	0.0008	0.0008	0.0008	0.0008	0	0.0008
BBIO.US	BridgeBio Pharma Inc	20260323	69.22	71.27	68.4	69.6	1434200	69.6	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260323	1.17	1.22	1.17	1.18	6100	1.18	up	up	correct
BBSI.US	Barrett Business Services Inc	20260323	28.59	29.21	28.21	28.92	354844	28.92	up	up	correct
BCAB.US	BioAtla Inc	20260323	0.162	0.178	0.162	0.17	16278	8.5	up	up	correct
BCBP.US	BCB Bancorp Inc	20260323	8.3	8.615	8.3	8.555	116800	8.555	up	up	correct
BCDA.US	BioCardia Inc	20260323	1.19	1.23	1.1601	1.2	49014	1.2	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260323	0.8	0.92	0.8	0.87	20900	0.87	up	up	correct
BCML.US	BayCom Corp	20260323	29.38	30	29.38	29.61	27500	29.61	up	up	correct
BCOR.US	Blucora Inc	20260323	22.76	22.855	22.76	22.7923	1337	22.7923	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260323	10.91	10.99	10.91	10.97	1202	10.97	up	down	incorrect
BCPC.US	Balchem Corporation	20260323	165.57	166.37	163.39	164.29	208000	164.29	down	up	incorrect
BCRX.US	BioCryst Pharmaceuticals Inc	20260323	9.825	10.04	9.63	9.8	9242068	9.8	down	up	incorrect
BCTX.US	BriaCell Therapeutics Corp	20260323	4.19	4.36	4.18	4.25	173983	4.25	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20260323	4.5	4.5999	4.25	4.34	831238	4.34	down	up	incorrect
BDSX.US	Biodesix Inc	20260323	14.74	15.63	14.5	14.69	86213	14.69	down	down	correct
BDTX.US	Black Diamond Therapeutics Inc	20260323	2.22	2.24	2.14	2.15	397697	2.15	down	down	correct
BEAM.US	Beam Therapeutics Inc	20260323	25.34	25.76	24.97	25.17	1295200	25.17	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260323	1.17	1.17	1.1201	1.15	406388	1.15	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260323	0.1351	0.1351	0.1351	0.1351	0	0.1351
BEEM.US	Beam Global	20260323	1.43	1.47	1.41	1.44	113400	1.44	up	down	incorrect
BELFA.US	Bel Fuse Inc	20260323	198.24	203.05	196.96	198.45	40500	198.3965	up	down	incorrect
BELFB.US	Bel Fuse Inc	20260323	209.8	220.18	209.8	214.98	189600	214.9166	up	down	incorrect
BFC.US	Bank First Corporation	20260323	133.69	137.06	132.36	132.68	90100	132.1837	down	up	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20260323	0.8722	0.94	0.8201	0.8483	290135	0.8483	down	down	correct
BFRIW.US	Biofrontera Inc. Warrants	20260323	0.063	0.063	0.063	0.063	5504	0.063
BFST.US	Business First Bancshares Inc	20260323	26.5	27.1	26.37	26.81	234800	26.81	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260323	0.1	0.1057	0.0804	0.0804	126830	0.0804	down	down	correct
BHF.US	Brighthouse Financial Inc	20260323	60.22	60.385	59.54	60.15	401200	60.15	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260323	16.46	16.55	16.43	16.54	12800	16.54	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260323	10.86	11.04	10.86	10.95	31100	10.95	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260323	12.22	12.325	12.2	12.26	35300	12.26	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260323	15.51	15.725	15.46	15.67	25100	15.67	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260323	15.03	15.18	15.03	15.17	16200	15.17	up	up	correct
BIDU.US	Baidu Inc	20260323	114.35	116.24	113.53	114.53	1553300	114.53	up	up	correct
BIIB.US	Biogen Inc	20260323	183.48	185	183	183.64	1011800	183.64	up	up	correct
BILI.US	Bilibili Inc	20260323	24.07	24.88	24.04	24.26	2692500	24.26	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260323	0.386	0.3989	0.36	0.3897	284336	0.3897	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260323	3.18	3.33	3.1266	3.21	37124	3.21	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20260323	2.22	2.37	2.22	2.31	27813400	2.31	up	up	correct
BIVI.US	BioVie Inc	20260323	1.25	1.34	1.25	1.33	70808	1.33	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260323	1.83	2.01	1.83	2.01	21000	2.01	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260323	36.29	36.53	35.33	35.38	255060	35.38	down	down	correct
BKNG.US	Booking Holdings Inc	20260323	4407.74	4442.56	4368.02	4396.79	8345000	175.8716	down	down	correct
BKR.US	Baker Hughes Company	20260323	61.64	63.13	61.24	62.53	11627100	62.53	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20260323	15.75	15.75	15.56	15.6	1741	15.3685	down	up	incorrect
BKYI.US	BIO	20260323	0.58	0.63	0.58	0.62	27220	6.2	up	down	incorrect
BL.US	BlackLine Inc	20260323	39.22	40.22	38.83	40.02	1133800	40.02	up	down	incorrect
BLBD.US	Blue Bird Corporation	20260323	54.91	56.43	54.695	55.29	365900	55.29	up	down	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20260323	12.29	12.35	10.56	11.58	2136000	11.58	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20260323	2.44	2.56	2.44	2.51	2427695	2.51	up	up	correct
BLFS.US	BioLife Solutions Inc	20260323	19.45	19.58	18.91	19.17	452500	19.17	down	down	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20260323	12.99	13.225	12.89	12.9	160200	12.9	down	down	correct
BLIN.US	Bridgeline Digital Inc	20260323	0.84	0.869	0.84	0.869	10866	0.869	up	up	correct
BLKB.US	Blackbaud Inc	20260323	45	45.3	42.81	43.52	551200	43.52	down	down	correct
BLMN.US	Bloomin' Brands Inc	20260323	6.04	6.12	5.515	5.59	3278031	5.59	down	down	correct
BLNK.US	Blink Charging Co	20260323	0.557	0.59	0.5543	0.5813	1634866	0.5813	up	up	correct
BLRX.US	BioLineRx Ltd	20260323	2.59	2.64	2.28	2.32	71400	2.32	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260323	3.61	3.69	3.57	3.65	559495	3.65	up	up	correct
BMBL.US	Bumble Inc	20260323	3.62	3.67	3.49	3.59	3533188	3.59	down	down	correct
BMEA.US	Biomea Fusion Inc	20260323	1.19	1.19	1.085	1.12	1058104	1.12	down	down	correct
BMRA.US	Biomerica Inc	20260323	2.16	2.19	2.1	2.13	11520	2.13	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260323	24.61	24.99	24.38	24.7	86113	24.7	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260323	54.87	55.34	54.42	54.78	1868300	54.78	down	down	correct
BNGO.US	Bionano Genomics Inc	20260323	1.14	1.47	1.14	1.46	7891900	1.46	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260323	18.51	18.795	18.5	18.57	11171	18.57	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260323	11.25	11.475	10.85	11.19	120800	11.19	down	down	correct
BNTX.US	BioNTech SE	20260323	89.41	90.94	87.96	88.41	1191900	88.41	down	down	correct
BOKF.US	BOK Financial Corporation	20260323	127.77	130.52	125.83	126.03	488400	126.03	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20260323	4.53	4.66	4.38	4.38	18268	4.38	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260323	1.415	1.43	1.4	1.42	10139	1.42	up	up	correct
BOOM.US	DMC Global Inc	20260323	4.86	4.955	4.73	4.86	308972	4.86
BOSC.US	B.O.S. Better Online Solutions Ltd	20260323	4.98	5.11	4.85	5.03	134300	5.03	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260323	20.41	21.06	20.41	20.96	5400	20.96	up	up	correct
BOXL.US	Boxlight Corporation	20260323	1.07	1.07	0.97	1.03	154271	1.03	down	down	correct
BPOP.US	Popular Inc	20260323	133.85	135.26	131.63	131.76	543900	131.76	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260323	25.2	25.2001	25.2	25.2001	652	25.0739	up	up	correct
BPRN.US	The Bank of Princeton	20260323	33.47	34.65	33.47	34.18	13899	34.18	up	up	correct
BPTH.US	Bio	20260323	0.06	0.07	0.06	0.07	1600	0.07	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260323	15.6	15.6	15.43	15.5	14100	15.5	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260323	13.02	13.36	13	13.22	17400	13.22	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20260323	14.53	14.9	14.52	14.62	7700	14.62	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260323	14.98	15.5	14.83	14.86	12900	14.86	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260323	2.15	2.15	1.94	1.99	58587	1.99	down	down	correct
BRID.US	Bridgford Foods Corporation	20260323	7.71	8.32	7.42	7.57	10700	7.57	down	down	correct
BRKR.US	Bruker Corporation	20260323	34.42	35.09	33.76	34.86	2643900	34.86	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260323	1.33	1.36	1.27	1.3	47785	1.3	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260323	0.2799	0.33	0.268	0.3269	4596400	0.3269	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260323	18.67	19.09	18.23	18.92	3336300	18.92	up	up	correct
BSBK.US	Bogota Financial Corp	20260323	8.22	8.55	8.22	8.38	20246	8.38	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260323	14.49	14.69	14.3701	14.495	21301	14.495	up	up	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260323	0.001	0.001	0.001	0.001	587000	0.001
BSRR.US	Sierra Bancorp	20260323	33.19	34.28	32.67	33.3	92500	33.3	up	down	incorrect
BSVN.US	Bank7 Corp	20260323	39.19	40.2	39.06	39.88	34300	39.88	up	down	incorrect
BSY.US	Bentley Systems Incorporated	20260323	37.99	38.59	37.735	38.23	2177500	38.23	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20260323	1.54	1.54	1.46	1.47	639794	1.47	down	up	incorrect
BTBD.US	BT Brands Inc. Common Stock	20260323	1.33	1.55	1.32	1.47	375671	1.47	up	down	incorrect
BTBDW.US	BT Brands Inc. Warrant	20260323	0.199	0.199	0.199	0.199	0	0.199
BTBT.US	Bit Digital Inc	20260323	1.53	1.61	1.53	1.57	13179400	1.57	up	down	incorrect
BTCS.US	BTCS Inc. Common Stock	20260323	1.59	1.66	1.572	1.65	539500	1.65	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20260323	0.2213	0.2572	0.2213	0.2499	43446	0.2499	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260323	6.48	6.65	6.445	6.6	693500	6.5531	up	up	correct
BUSE.US	First Busey Corporation	20260323	25.08	25.53	24.88	25.06	746500	24.8143	down	up	incorrect
BVS.US	Bioventus Inc	20260323	8.86	9.085	8.7	9	588244	9	up	down	incorrect
BWAY.US	BrainsWay Ltd	20260323	13.5	13.9899	12.88	13.71	272657	13.71	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20260323	17.38	17.77	17.1	17.34	115360	17.34	down	up	incorrect
BWEN.US	Broadwind Inc	20260323	2.04	2.125	2.02	2.09	92296	2.09	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20260323	47.15	49.19	46.77	47.41	31398	47.41	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260323	28.08	30.69	27.8	30.09	415357	30.09	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260323	16.86	17.24	16.65	17.06	109300	17.06	up	up	correct
BYFC.US	Broadway Financial Corporation	20260323	7.81	7.81	7.81	7.81	683	7.81
BYND.US	Beyond Meat Inc	20260323	0.7061	0.7359	0.6887	0.72	35880879	0.72	up	up	correct
BYRN.US	Byrna Technologies Inc	20260323	9.43	9.5318	8.98	9.29	425335	9.29	down	down	correct
BYSI.US	BeyondSpring Inc	20260323	1.57	1.73	1.57	1.65	20301	1.65	up	up	correct
BZ.US	Kanzhun Ltd ADR	20260323	13.825	13.87	13.195	13.35	4966000	13.35	down	down	correct
BZUN.US	Baozun Inc	20260323	2.18	2.18	2.12	2.15	222533	2.15	down	down	correct
CAAS.US	China Automotive Systems Inc	20260323	4.14	4.2643	4.115	4.22	22477	4.22	up	up	correct
CABA.US	Cabaletta Bio Inc	20260323	3.12	3.16	2.72	2.82	3630642	2.82	down	down	correct
CAC.US	Camden National Corporation	20260323	46.51	47.35	45.13	46.57	183100	46.1874	up	up	correct
CACC.US	Credit Acceptance Corporation	20260323	441	451.69	436.52	438.24	163000	438.24	down	down	correct
CADCX.US	CADCX	20260323	23.83	23.83	23.83	23.83	0	23.6758
CADEX.US	CADEX	20260323	23.94	23.94	23.94	23.94	0	23.7677
CADFX.US	CION Ares Diversified Credit Fund W	20260323	24.19	24.19	24.19	24.19	0	24.0187
CADL.US	Candel Therapeutics Inc. Common Stock	20260323	5.05	5.09	4.945	4.99	778000	4.99	down	down	correct
CADSX.US	CADSX	20260323	24.05	24.05	24.05	24.05	0	23.8867
CADUX.US	CADUX	20260323	24.16	24.16	24.16	24.16	0	23.9787
CADWX.US	CADWX	20260323	24.01	24.01	24.01	24.01	0	23.8397
CAKE.US	The Cheesecake Factory Incorporated	20260323	59	59.68	56.33	56.52	1116000	56.52	down	down	correct
CALA.US	Calithera Biosciences Inc	20260323	0.0003	0.0003	0.0003	0.0003	0	0.0003
CALM.US	Cal	20260323	79.13	79.35	77	77.07	1021600	76.716	down	down	correct
CAMP.US	CalAmp Corp	20260323	5.01	5.09	4.69	4.69	118200	4.69	down	down	correct
CAMT.US	Camtek Ltd	20260323	169.15	180.83	167.39	172.29	735100	172.29	up	up	correct
CAN.US	Canaan Inc	20260323	0.438	0.46	0.43	0.448	9073000	0.448	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260323	29.67	30.32	28.15	30.1	1323900	30.1	up	up	correct
CAR.US	Avis Budget Group Inc	20260323	102.46	108.85	101.65	107.28	1278300	107.28	up	up	correct
CARE.US	Carter Bankshares Inc	20260323	20.25	20.71	20.1	20.28	354600	20.28	up	down	incorrect
CARG.US	CarGurus Inc	20260323	34.16	34.89	33.92	34.35	1258300	34.35	up	down	incorrect
CARV.US	Carver Bancorp Inc	20260323	1.47	1.59	1.47	1.49	3537	1.49	up	down	incorrect
CASH.US	Meta Financial Group Inc	20260323	91.35	93.11	90.27	91.26	336200	91.26	down	up	incorrect
CASS.US	Cass Information Systems Inc	20260323	44.1	44.945	43.73	44.22	69130	44.22	up	up	correct
CASY.US	Casey's General Stores Inc	20260323	673.66	680.34	663.5	677.02	345800	676.5506	up	up	correct
CATY.US	Cathay General Bancorp	20260323	49.05	49.96	48.29	48.71	591200	48.71	down	up	incorrect
CBAN.US	Colony Bankcorp Inc	20260323	20.05	20.62	19.38	19.46	610200	19.46	down	up	incorrect
CBAT.US	CBAK Energy Technology Inc	20260323	0.83	0.8878	0.81	0.8452	95169	0.8452	up	down	incorrect
CBFV.US	CB Financial Services Inc	20260323	34.07	34.81	33.99	34.81	7114	34.81	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260323	10.9	11.33	10.51	11.04	198721	11.04	up	up	correct
CBNK.US	Capital Bancorp Inc	20260323	29.22	30	28.88	29.5	83373	29.5	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260323	284.13	285.92	279.83	280.62	1050493	280.62	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260323	27.77	27.96	26.5	26.94	1732000	26.7135	down	down	correct
CBSH.US	Commerce Bancshares Inc	20260323	48.64	48.93	47.85	48.1	1384200	48.1	down	down	correct
CCAP.US	Crescent Capital BDC Inc	20260323	12.87	13.12	12.711	13.01	216000	12.5697	up	up	correct
CCB.US	Coastal Financial Corporation	20260323	77	79.5	75.86	77.13	137320	77.13	up	up	correct
CCBG.US	Capital City Bank Group Inc	20260323	42.78	43.5125	42.72	42.92	128576	42.92	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260323	2.76	2.81	2.55	2.56	2696300	2.56	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260323	21.51	22.17	21.33	21.45	85000	21.2723	down	down	correct
CCEL.US	Cryo	20260323	3.05	3.12	3.02	3.12	29400	3.12	up	up	correct
CCEP.US	Coca	20260323	94.09	94.54	92.21	92.59	2992000	92.59	down	down	correct
CCLFX.US	CCLFX	20260323	10.54	10.54	10.54	10.54	0	10.2898
CCNE.US	CNB Financial Corporation	20260323	28.18	28.78	28.01	28.17	391400	28.17	down	down	correct
CCNEP.US	CNB Financial Corporation	20260323	25.25	25.25	25.25	25.25	0	25.25
CCOI.US	Cogent Communications Holdings Inc	20260323	18.43	19.44	18.1	18.85	1489900	18.85	up	down	incorrect
CCRN.US	Cross Country Healthcare Inc	20260323	9.26	9.64	9.17	9.57	407032	9.57	up	down	incorrect
CCSI.US	Consensus Cloud Solutions Inc.	20260323	27.08	27.625	26.87	27.34	168605	27.34	up	down	incorrect
CD.US	Chindata Group Holdings Limited	20260323	4.08	4.08	3.09	3.64	429700	3.64	down	up	incorrect
CDLX.US	Cardlytics Inc	20260323	0.9679	1.07	0.875	0.9116	4746662	0.9116	down	down	correct
CDNA.US	CareDx Inc	20260323	17.5	17.88	17.205	17.56	616100	17.56	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260323	289.2	299.29	286.79	292.52	3531700	292.52	up	up	correct
CDW.US	CDW Corporation	20260323	122.95	123.18	119.38	120.16	1801100	120.16	down	down	correct
CDXS.US	Codexis Inc	20260323	1.58	1.65	1.43	1.61	1950550	1.61	up	up	correct
CDZI.US	Cadiz Inc	20260323	4.83	4.96	4.75	4.76	597824	4.76	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260323	19.6	19.6	19.385	19.48	2300	18.94	down	down	correct
CEDAX.US	CEDAX	20260323	21.46	21.46	21.46	21.46	0	21.1378
CEDTX.US	CEDTX	20260323	21.3	21.3	21.3	21.3	0	21.0057
CELC.US	Celcuity Inc	20260323	106.235	109	104.955	106.75	517400	106.75	up	up	correct
CELH.US	Celsius Holdings Inc	20260323	42.5	42.6	39.54	39.65	10297800	39.65	down	down	correct
CELU.US	Celularity Inc	20260323	1.22	1.24	1.21	1.21	33761	1.21	down	down	correct
CELUW.US	Celularity Inc	20260323	0.0087	0.0087	0.0087	0.0087	7345	0.0087
CENQW.US	CENAQ Energy Corp. Warrant	20260323	0.0296	0.0296	0.022	0.0244	70087	0.0244	down	down	correct
CENT.US	Central Garden & Pet Company	20260323	35.73	37.1	35.73	36.6	113877	36.6	up	up	correct
CENTA.US	Central Garden & Pet Company	20260323	32.06	32.65	31.55	32.29	469082	32.29	up	up	correct
CENX.US	Century Aluminum Company	20260323	49.57	51.98	46.4	46.48	3590000	46.48	down	down	correct
CERS.US	Cerus Corporation	20260323	1.79	1.885	1.76	1.82	2301863	1.82	up	up	correct
CERT.US	Certara Inc	20260323	6.16	6.395	6.02	6.35	5196844	6.35	up	up	correct
CETX.US	Cemtrex Inc	20260323	0.658	0.67	0.586	0.619	385500	0.619	down	down	correct
CEVA.US	CEVA Inc	20260323	19.16	19.5	18.5377	18.84	424381	18.84	down	down	correct
CFBK.US	CF Bankshares Inc	20260323	27.83	28.12	27.58	28.07	75300	27.9843	up	up	correct
CFFI.US	C&F Financial Corporation	20260323	73.9	75.01	72.07	75.01	7971	75.01	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260323	7.09	7.28	7.09	7.13	1428600	7.0511	up	up	correct
CG.US	The Carlyle Group Inc	20260323	48.44	49.18	47.64	47.68	4195900	47.68	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260323	16.85	17.05	16.84	17.04	25600	16.7586	up	up	correct
CGBD.US	TCG BDC Inc	20260323	11.17	11.345	10.91	11.26	729000	10.8611	up	up	correct
CGC.US	Canopy Growth Corporation	20260323	0.95	0.978	0.89	0.967	7879300	0.967	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260323	22.42	22.42	22.42	22.42	0	22.0368
CGEM.US	Cullinan Oncology Inc	20260323	13.07	13.8	12.51	12.84	1221709	12.84	down	down	correct
CGEN.US	Compugen Ltd	20260323	2.13	2.15	2.07	2.09	230144	2.09	down	down	correct
CGNT.US	Cognyte Software Ltd	20260323	8.06	8.205	7.94	8.15	281725	8.15	up	down	incorrect
CGNX.US	Cognex Corporation	20260323	50.33	51.65	50.33	50.8	1598200	50.8	up	down	incorrect
CGO.US	Calamos Global Total Return Fund	20260323	11.28	11.35	11.14	11.2	24000	11.1279	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20260323	1.08	1.1499	1.07	1.13	612567	1.13	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260323	15.8	16.37	15.17	15.36	53473	15.36	down	down	correct
CHCO.US	City Holding Company	20260323	119.03	121.31	118.5	118.95	148500	118.1374	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260323	85.09	86.09	84.1	84.62	1012200	84.62	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260323	59.88	60.14	58.11	58.16	561800	58.16	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260323	11.16	11.31	11.05	11.05	206300	10.9604	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260323	153.69	155.02	151.01	151.25	544100	151.25	down	down	correct
CHMG.US	Chemung Financial Corporation	20260323	53.06	54.84	53.06	54.84	6264	54.84	up	up	correct
CHNR.US	China Natural Resources Inc	20260323	4.16	4.82	4.16	4.62	143345	4.62	up	up	correct
CHRS.US	Coherus BioSciences Inc	20260323	1.56	1.65	1.5429	1.64	1256353	1.64	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260323	171.56	174.22	166.69	166.84	1265100	166.84	down	down	correct
CHSCL.US	CHS Inc	20260323	25.49	25.5	25.38	25.38	23500	25.38	down	down	correct
CHSCM.US	CHS Inc	20260323	24.74	24.92	24.65	24.87	19600	24.87	up	up	correct
CHSCN.US	CHS Inc	20260323	25	25.16	25	25.02	21400	25.02	up	up	correct
CHSCO.US	CHS Inc	20260323	26	26.28	26	26.1	9300	26.1	up	up	correct
CHSCP.US	CHS Inc	20260323	27.9	28.08	27.78	27.8	9931	27.8	down	down	correct
CHTR.US	Charter Communications Inc	20260323	217.08	219.22	212.37	216.61	1298500	216.61	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260323	7.41	7.46	7.3	7.32	214200	7.2737	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260323	11.43	11.66	11.35	11.43	172700	11.3344
CIFR.US	Cipher Mining Inc	20260323	14.1	15.48	14.1	14.89	23942106	14.89	up	up	correct
CIGI.US	Colliers International Group Inc	20260323	102.97	106.5	101.98	102	469100	102	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260323	160.81	162.23	159.82	160.19	737000	159.25	down	down	correct
CIVB.US	Civista Bancshares Inc	20260323	22.24	22.87	21.91	22.53	80400	22.53	up	down	incorrect
CIZN.US	Citizens Holding Company	20260323	9.1	9.1	9.1	9.1	700	9.1
CLAR.US	Clarus Corporation	20260323	2.8	2.8	2.7	2.73	255648	2.73	down	down	correct
CLBK.US	Columbia Financial Inc	20260323	17.48	17.82	17.355	17.53	332212	17.53	up	up	correct
CLBT.US	Cellebrite DI	20260323	14.43	14.95	14.35	14.84	1129300	14.84	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260323	32.8	34.52	31.73	31.8	1496600	31.8	down	up	incorrect
CLFD.US	Clearfield Inc	20260323	28.69	30	28.41	29.17	157516	29.17	up	down	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20260323	0.62	0.62	0.5851	0.607	16611	0.607	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20260323	3.78	3.84	3.52	3.6	14689	3.6	down	up	incorrect
CLLS.US	Cellectis S.A	20260323	3.37	3.4761	3.3101	3.42	32726	3.42	up	down	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20260323	27.61	28.51	27.01	28.06	1185600	28.06	up	down	incorrect
CLNE.US	Clean Energy Fuels Corp	20260323	2.13	2.26	2.11	2.21	1703043	2.21	up	up	correct
CLNN.US	Clene Inc	20260323	5.45	5.8	5.2202	5.67	63451	5.67	up	up	correct
CLOV.US	Clover Health Investments Corp	20260323	1.92	1.94	1.85	1.85	4814496	1.85	down	down	correct
CLPS.US	CLPS Incorporation	20260323	1.01	1.01	0.9651	0.9651	10793	0.9651	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260323	9.2	9.81	9.12	9.51	849400	9.51	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260323	3.15	3.225	3.06	3.12	22982	3.12	down	down	correct
CLRO.US	ClearOne Inc	20260323	4.13	4.15	3.96	4.05	11502	4.05	down	down	correct
CLSK.US	CleanSpark Inc	20260323	9.405	10.295	9.4	9.98	24168400	9.98	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260323	16.51	16.59	16.51	16.59	2504	16.59	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20260323	0.0001	0.0001	0.0001	0.0001	196	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260323	1.12	1.19	1.12	1.15	2139	1.15	up	up	correct
CMBM.US	Cambium Networks Corporation	20260323	1.85	1.85	1.5	1.69	521519	1.69	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260323	14.31	14.99	14.15	14.54	454200	14.4741	up	up	correct
CMCSA.US	Comcast Corporation	20260323	29.13	29.39	28.83	29.01	31505500	28.6766	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260323	0.1	0.11	0.09	0.09	148729	9	down	down	correct
CME.US	CME Group Inc	20260323	305	307.98	304.52	306.56	1963600	306.56	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260323	1.79	1.79	1.57	1.68	85100	1.68	down	down	correct
CMPR.US	Cimpress plc	20260323	70.87	72.56	70.85	71.99	110424	71.99	up	up	correct
CMPS.US	COMPASS Pathways plc	20260323	5.52	5.55	5.25	5.34	4024691	5.34	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260323	5.155	5.29	4.995	5.04	1634150	5.04	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260323	3.64	3.72	3.55	3.64	262124	3.64
CNDT.US	Conduent Incorporated	20260323	1.25	1.32	1.21	1.28	1772410	1.28	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260323	0.7	0.75	0.68	0.68	10000	0.68	down	down	correct
CNEY.US	CN Energy Group. Inc	20260323	0.4042	0.4347	0.3728	0.4162	431896	0.4162	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260323	26.64	27.16	26.29	26.72	491700	26.72	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260323	24.575	24.575	24.47	24.48	7400	24.48	down	down	correct
CNRLX.US	CNRLX	20260323	16.61	16.61	16.61	16.61	0	16.61
CNROX.US	CNROX	20260323	4.71	4.71	4.71	4.71	0	4.4466
CNSP.US	CNS Pharmaceuticals Inc	20260323	2.2	2.56	2.2	2.515	24100	2.515	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260323	27.29	27.85	25.82	25.94	1536700	25.94	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260323	2.81	2.98	2.76	2.95	222934	2.95	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260323	2.88	3.06	2.88	3.02	489126	3.02	up	up	correct
CNTY.US	Century Casinos Inc	20260323	1.39	1.437	1.38	1.43	59952	1.43	up	up	correct
CNXC.US	Concentrix Corporation	20260323	32.07	33.71	31.285	33.04	2003400	32.5958	up	up	correct
CNXN.US	PC Connection Inc	20260323	57.67	59.05	57.26	57.99	96579	57.99	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260323	56.5	57.07	55.031	55.77	2740500	55.77	down	down	correct
COCP.US	Cocrystal Pharma Inc	20260323	1.03	1.11	1.03	1.08	37900	1.08	up	up	correct
CODA.US	Coda Octopus Group Inc	20260323	11.87	12.2824	11.71	12.05	246082	12.05	up	up	correct
CODX.US	Co	20260323	2.32	2.55	2.05	2.28	1126874	2.28	down	down	correct
COF.US	PN	20260323	15.95	16.04	15.91	15.91	6575	15.91	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20260323	27.94	28.43	27.71	27.88	69947	27.88	down	down	correct
COGT.US	Cogent Biosciences Inc	20260323	34	35.66	33.79	35.41	2842609	35.41	up	up	correct
COHR.US	Coherent Inc	20260323	254.19	267.67	250.15	255.05	9205200	255.05	up	up	correct
COHU.US	Cohu Inc	20260323	30.56	30.95	29.92	30.24	526900	30.24	down	down	correct
COIN.US	Coinbase Global Inc	20260323	198.6	203.95	196.11	200.62	12466500	200.62	up	up	correct
COKE.US	Coca	20260323	203.5	203.5	187.39	188.39	1094000	188.1456	down	down	correct
COLB.US	Columbia Banking System Inc	20260323	26.95	27.48	26.65	26.87	3507200	26.87	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260323	36.77	36.77	34.551	34.735	537376	34.735	down	down	correct
COLM.US	Columbia Sportswear Company	20260323	56.76	57.01	54.89	55.08	649600	55.08	down	down	correct
COMS.US	COMSovereign Holding Corp	20260323	0.0016	0.0016	0.0016	0.0016	0	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260323	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260323	11.35	11.94	11.29	11.609	40100	11.54	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260323	35	35.27	33.61	33.63	1338900	33.63	down	down	correct
COST.US	Costco Wholesale Corporation	20260323	985.665	986.64	964.53	965.73	1779094	964.3307	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260323	15.5	15.5899	15.37	15.5	1481	15.4292
CPIX.US	Cumberland Pharmaceuticals Inc	20260323	2.84	3.07	2.84	3.05	20331	3.05	up	down	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260323	0.313	0.319	0.31	0.314	4700	0.314	up	up	correct
CPRDX.US	CPRDX	20260323	11.33	11.33	11.33	11.33	0	11.2662
CPREX.US	CPREX	20260323	11.34	11.34	11.34	11.34	0	11.2732
CPRSX.US	CPRSX	20260323	11.32	11.32	11.32	11.32	0	11.2592
CPRT.US	Copart Inc	20260323	33.28	33.9	33.02	33.39	8386300	33.39	up	up	correct
CPRTX.US	CPRTX	20260323	11.32	11.32	11.32	11.32	0	11.2592
CPRX.US	Catalyst Pharmaceuticals Inc	20260323	23.06	23.71	23.06	23.32	1541700	23.32	up	up	correct
CPSH.US	CPS Technologies Corporation	20260323	3.66	3.87	3.65	3.78	179053	3.78	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20260323	7.97	8.35	7.627	7.72	43186	7.72	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260323	14.05	14.213	13.78	13.8	144700	13.6635	down	down	correct
CRAI.US	CRA International Inc	20260323	162.13	164.7	156.98	157.85	242900	157.85	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260323	8.72	9.06	8.1001	8.43	164778	8.43	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260323	1.89	1.92	1.82	1.86	789846	1.86	down	down	correct
CRCT.US	Cricut Inc	20260323	4.17	4.26	4.09	4.14	716551	4.14	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260323	1.87	1.87	1.76	1.78	433900	1.78	down	down	correct
CRDFX.US	CRDFX	20260323	22.42	22.42	22.42	22.42	0	21.837
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260323	22.42	22.42	22.42	22.42	0	21.9808
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260323	0.91	1.0033	0.91	0.9949	151886	0.9949	up	up	correct
CRDLX.US	CRDLX	20260323	22.41	22.41	22.41	22.41	0	21.999
CREDX.US	CREDX	20260323	8.04	8.04	8.04	8.04	0	7.9778
CREG.US	China Recycling Energy Corporation	20260323	0.29	0.31	0.22	0.24	1340400	0.24	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260323	11.92	12.58	11.8	12.3	272100	12.3	up	up	correct
CREX.US	Creative Realities Inc	20260323	3.65	3.7	3.59	3.68	16217	3.68	up	up	correct
CRIS.US	Curis Inc	20260323	0.8	0.816	0.733	0.7398	180248	0.7398	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260323	0.003	0.003	0.003	0.003	300	0.003
CRMD.US	CorMedix Inc	20260323	6.33	6.505	6.2751	6.42	1428605	6.42	up	down	incorrect
CRMT.US	America's Car	20260323	12.15	13.87	12.15	13.2	133139	13.2	up	down	incorrect
CRNC.US	Cerence Inc	20260323	7.04	7.23	6.78	7.02	809900	7.02	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20260323	2.19	2.28	2.135	2.24	690387	2.24	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20260323	35.99	35.99	33.4	34.71	2203300	34.71	down	up	incorrect
CRON.US	Cronos Group Inc	20260323	2.4	2.53	2.4	2.52	1036800	2.52	up	down	incorrect
CROX.US	Crocs Inc	20260323	77.76	80.15	77.7	79.69	1258100	79.69	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20260323	46.66	47.92	46.4	46.88	1443300	46.88	up	up	correct
CRSR.US	Corsair Gaming Inc	20260323	5.36	5.5651	5.27	5.53	1298782	5.53	up	up	correct
CRTD.US	Creatd Inc	20260323	9.25	9.25	9.25	9.25	200	9.25
CRTO.US	Criteo S.A	20260323	17.5	17.89	17.3	17.41	225434	17.41	down	down	correct
CRUS.US	Cirrus Logic Inc	20260323	138.27	138.7	135.94	136.88	436500	136.88	down	down	correct
CRVL.US	CorVel Corporation	20260323	54.29	55.4	53.76	54.2	277415	54.2	down	up	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20260323	13.5	13.99	13.39	13.75	1168800	13.75	up	down	incorrect
CRWD.US	CrowdStrike Holdings Inc	20260323	411.06	417.43	407	413.31	3603300	413.31	up	down	incorrect
CRWS.US	Crown Crafts Inc	20260323	2.69	2.74	2.65	2.71	6675	2.71	up	down	incorrect
CSBR.US	Champions Oncology Inc	20260323	6.1	6.1	5.8	5.96	3300	5.96	down	up	incorrect
CSCO.US	Cisco Systems Inc	20260323	78.64	79.51	78.42	78.82	20072200	78.3952	up	up	correct
CSGP.US	CoStar Group Inc	20260323	43.67	43.75	41.79	42.91	7209300	42.91	down	down	correct
CSGS.US	CSG Systems International Inc	20260323	80.01	80.48	79.86	80.36	542000	80.36	up	up	correct
CSIQ.US	Canadian Solar Inc	20260323	14.11	14.3	12.67	13.11	4933800	13.11	down	down	correct
CSPI.US	CSP Inc	20260323	8.06	8.54	8.03	8.49	31500	8.49	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260323	17.69	17.765	17.48	17.55	432575	17.4345	down	down	correct
CSTE.US	Caesarstone Ltd	20260323	1.16	1.3	1.04	1.13	2067927	1.13	down	down	correct
CSTL.US	Castle Biosciences Inc	20260323	25.81	26.12	25.29	25.75	249290	25.75	down	down	correct
CSWC.US	Capital Southwest Corporation	20260323	21.83	22.24	21.54	22	594200	21.8206	up	up	correct
CSX.US	CSX Corporation	20260323	38.82	39.3	38.71	38.94	13744300	38.94	up	up	correct
CTAS.US	Cintas Corporation	20260323	181.7	184.33	180	181.21	2692500	181.21	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260323	59.95	60.97	57.18	59.85	121674	59.85	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260323	4.52	4.75	4.52	4.71	747768	4.71	up	up	correct
CTLP.US	Cantaloupe Inc	20260323	10.49	10.63	10.49	10.63	749772	10.63	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260323	4.48	4.605	4.34	4.46	4494866	4.46	down	up	incorrect
CTRE.US	CareTrust REIT Inc	20260323	36.94	38.29	36.84	37.45	5873800	37.0515	up	down	incorrect
CTRM.US	Castor Maritime Inc	20260323	1.96	1.99	1.9105	1.96	41375	1.96
CTRN.US	Citi Trends Inc	20260323	44.57	47.02	44.505	45.84	120872	45.84	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20260323	62.64	62.95	61.55	61.94	4444300	61.94	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20260323	0.686	0.69	0.6628	0.6736	88506	0.6736	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20260323	0.757	0.786	0.722	0.751	468200	0.751	down	up	incorrect
CUE.US	Cue Biopharma Inc	20260323	0.262	0.2689	0.24	0.2662	47392	7.986	up	up	correct
CUEN.US	Cuentas Inc	20260323	0.2	0.2	0.2	0.2	113	0.2
CULL.US	Cullman Bancorp Inc. Common Stock	20260323	13.48	13.48	13.48	13.48	100	13.48
CURI.US	CuriosityStream Inc	20260323	3.15	3.25	3.14	3.16	396889	3.16	up	up	correct
CVBF.US	CVB Financial Corp	20260323	19.08	19.6	18.84	19.23	2062800	19.0317	up	up	correct
CVCO.US	Cavco Industries Inc	20260323	476.85	485.49	472.77	474.01	146100	474.01	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260323	3.59	3.73	3.33	3.67	705702	3.67	up	up	correct
CVGW.US	Calavo Growers Inc	20260323	24.16	24.98	23.8	24.64	254200	24.2742	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260323	26.14	27.28	26.04	26.27	116854	26.27	up	up	correct
CVLT.US	Commvault Systems Inc	20260323	79.11	82	79.1	80.79	843800	80.79	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260323	8.69	8.99	8.35	8.42	412464	8.42	down	down	correct
CVV.US	CVD Equipment Corporation	20260323	3.43	3.92	3.43	3.73	82056	3.73	up	up	correct
CWBC.US	Community West Bancshares	20260323	22.78	23.06	22.7	22.73	170300	22.73	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20260323	31.28	32.67	30.79	32.38	331065	32.2431	up	up	correct
CWST.US	Casella Waste Systems Inc	20260323	77.71	79.94	76.37	78.01	927200	78.01	up	up	correct
CXDO.US	Crexendo Inc	20260323	6.4	6.63	6.32	6.53	138552	6.53	up	up	correct
CYAN.US	Cyanotech Corporation	20260323	0.29	0.35	0.29	0.35	5400	0.35	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20260323	1.56	1.6	1.49	1.59	31000	1.59	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260323	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260323	8.24	8.27	8.07	8.15	549900	8.15	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260323	63	63.47	60.78	60.95	1523200	60.95	down	down	correct
CZNC.US	Citizens & Northern Corporation	20260323	21.94	22.52	21.86	22.11	63200	22.11	up	up	correct
CZR.US	Caesars Entertainment Inc	20260323	27.43	27.57	26.38	26.44	6953600	26.44	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20260323	19.36	19.63	19.1	19.41	65852	19.41	up	up	correct
DAKT.US	Daktronics Inc	20260323	20.56	20.9	20.354	20.82	566058	20.82	up	up	correct
DARE.US	Daré Bioscience Inc	20260323	1.37	1.39	1.32	1.37	76684	1.37
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260323	21.38	21.38	21.35	21.36	1710458	21.36	down	up	incorrect
DBGI.US	Digital Brands Group Inc	20260323	2.21	2.35	2.095	2.28	328500	2.28	up	down	incorrect
DBVT.US	DBV Technologies S.A	20260323	19.75	20.32	19.41	20.19	201300	20.19	up	up	correct
DBX.US	Dropbox Inc	20260323	24.96	25.17	24.29	24.42	3816200	24.42	down	down	correct
DCBO.US	Docebo Inc	20260323	19.49	19.825	19.27	19.58	143900	19.58	up	up	correct
DCGO.US	DocGo Inc	20260323	0.6881	0.7	0.6458	0.6737	1273464	0.6737	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260323	33.13	33.6	32.78	32.87	349300	32.6411	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20260323	18.8	19	18.31	18.7	3600	18.7	down	down	correct
DCTH.US	Delcath Systems Inc	20260323	9.26	9.29	8.9	9.1	381300	9.1	down	down	correct
DDOG.US	Datadog Inc	20260323	125.975	130.58	124	129.23	3549700	129.23	up	up	correct
DFH.US	Dream Finders Homes Inc	20260323	14.44	14.54	13.86	14.19	1165914	14.19	down	down	correct
DGICA.US	Donegal Group Inc	20260323	17.13	17.31	16.9773	17.21	105547	17.013	up	up	correct
DGICB.US	Donegal Group Inc	20260323	17.84	18.24	17.84	18.18	2863	18.0147	up	up	correct
DGII.US	Digi International Inc	20260323	48.83	50.46	48.83	49.6	232137	49.6	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260323	1.17	1.2099	1.11	1.19	330500	1.19	up	down	incorrect
DHC.US	Diversified Healthcare Trust	20260323	6.72	7.01	6.6605	6.7	1929592	6.6909	down	up	incorrect
DHCNI.US	DHCNI	20260323	16.25	17.29	16.25	16.75	15900	16.4313	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260323	17.73	17.91	17.66	17.73	20652	17.73
DHIL.US	Diamond Hill Investment Group Inc	20260323	173.24	173.42	172.55	172.63	12487	172.63	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260323	5.42	5.59	5.2929	5.49	176772	5.49	up	up	correct
DIOD.US	Diodes Incorporated	20260323	67.25	69.64	65.72	68.07	359800	68.07	up	down	incorrect
DJCO.US	Daily Journal Corporation	20260323	486.1	512.18	481.31	488.56	106100	488.56	up	up	correct
DKNG.US	DraftKings Inc	20260323	25.202	25.64	23.93	23.96	18237500	23.96	down	down	correct
DLHC.US	DLH Holdings Corp	20260323	5.76	6.03	5.63	5.85	19437	5.85	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260323	12.39	12.96	12.39	12.72	1949805	12.72	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260323	1.57	1.62	1.56	1.58	17295	1.58	up	up	correct
DLTH.US	Duluth Holdings Inc	20260323	3.08	3.24	3.06	3.15	333070	3.15	up	up	correct
DLTR.US	Dollar Tree Inc	20260323	108.39	109.88	106.44	108.27	3304100	108.27	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260323	6.92	7.41	6.92	7.29	314700	7.29	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260323	27.56	27.71	27.1	27.47	218189	27.47	down	down	correct
DMRC.US	Digimarc Corporation	20260323	5.52	5.52	4.7501	5.08	371168	5.08	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260323	20.75	21.665	20.5	21.09	1663700	21.09	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20260323	3.5	3.57	3.33	3.35	2218906	3.35	down	up	incorrect
DOCU.US	DocuSign Inc	20260323	47.62	49.17	47.02	48.79	5080300	48.79	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20260323	1.46	1.56	1.44	1.52	80913	1.52	up	down	incorrect
DOMO.US	Domo Inc	20260323	3.6	3.83	3.47	3.6	1422291	3.6
DORM.US	Dorman Products Inc	20260323	104.99	107.11	103.86	103.86	225693	103.86	down	down	correct
DOX.US	Amdocs Limited	20260323	64.93	65.79	64.67	65.1	1293600	64.528	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260323	4.8	4.82	4.7	4.75	19900	4.75	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260323	5.8	6.2799	5.765	6.22	1643768	6.22	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260323	18.62	18.993	18.141	18.141	6100	17.1054	down	down	correct
DRIO.US	DarioHealth Corp	20260323	8.26	8.26	7.41	7.5	16000	7.5	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260323	1.35	1.62	1.31	1.57	2426200	1.57	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260323	0.0238	0.0238	0.0238	0.0238	300	0.0238
DRVN.US	Driven Brands Holdings Inc	20260323	11.01	11.85	10.9775	11.65	4401931	11.65	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20260323	10.51	10.61	9.98	10.17	277726	10.17	down	up	incorrect
DSGX.US	The Descartes Systems Group Inc	20260323	73.3	75.09	72.9	73.31	523000	73.31	up	up	correct
DSP.US	Viant Technology Inc	20260323	11.45	11.695	11.365	11.46	121160	11.46	up	up	correct
DSWL.US	Deswell Industries Inc	20260323	3.17	3.23	3.17	3.2	5567	3.2	up	up	correct
DTIL.US	Precision BioSciences Inc	20260323	6.55	6.5852	6.2	6.52	222770	6.52	down	down	correct
DTSS.US	Datasea Inc	20260323	0.8086	0.98	0.7951	0.9216	81526	0.9216	up	up	correct
DTST.US	Data Storage Corporation	20260323	3.9	4	3.8	3.84	43700	3.84	down	down	correct
DTSTW.US	Data Storage Corporation	20260323	0.0732	0.0785	0.0563	0.078	69495	0.078	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260323	1.07	1.09	1.04	1.06	25200	1.06	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260323	99.17	100.945	98.41	99.75	1163600	99.75	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260323	7.43	7.57	7.21	7.5	612485	7.5	up	up	correct
DWSN.US	Dawson Geophysical Company	20260323	2.4	2.4	2.06	2.21	314100	2.21	down	down	correct
DXCM.US	DexCom Inc	20260323	68.1	68.21	65.9	65.94	3662000	65.94	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260323	0.5191	0.5459	0.4986	0.523	45883	0.523	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20260323	133.51	139.26	133.2	136.45	193600	136.45	up	down	incorrect
DXYN.US	The Dixie Group Inc	20260323	0.4304	0.4304	0.4304	0.4304	519	0.4304
DYAI.US	Dyadic International Inc	20260323	0.97	0.97	0.8461	0.86	96263	0.86	down	up	incorrect
DYN.US	Dyne Therapeutics Inc	20260323	18	18.74	17.515	17.87	2151100	17.87	down	down	correct
DYNT.US	Dynatronics Corporation	20260323	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260323	201.06	201.4	200.63	201.13	2886700	201.13	up	up	correct
EBAY.US	eBay Inc	20260323	90.48	91.17	89.06	89.85	5021500	89.85	down	down	correct
EBC.US	Eastern Bankshares Inc	20260323	19.22	19.55	19.025	19.05	3206000	19.05	down	down	correct
EBET.US	Esports Technologies Inc	20260323	0.0002	0.0002	0.0002	0.0002	1081	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260323	20.88	21.215	20.665	20.88	68532	20.88
EBON.US	Ebang International Holdings Inc	20260323	2.36	2.425	2.31	2.34	6000	2.34	down	down	correct
ECOR.US	electroCore Inc	20260323	6.26	6.56	5.564	6.13	85200	6.13	down	down	correct
ECPG.US	Encore Capital Group Inc	20260323	68.87	71.81	68.87	70.16	246377	70.16	up	up	correct
EDAP.US	EDAP TMS S.A	20260323	3.52	3.7313	3.37	3.73	27676	3.73	up	up	correct
EDIT.US	Editas Medicine Inc	20260323	2.4	2.49	2.35	2.4	1237224	2.4
EDRY.US	EuroDry Ltd	20260323	19.04	19.34	17.89	17.89	34985	17.89	down	down	correct
EDSA.US	Edesa Biotech Inc	20260323	7.7	8.1	6.73	7.78	1059400	7.78	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260323	1.0436	1.0436	1	1	908	1	down	down	correct
EDUC.US	Educational Development Corporation	20260323	1.32	1.33	1.3	1.3	15500	1.3	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260323	67.69	69.34	66.7	67.68	772900	67.68	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260323	1.92	2.39	1.9	2.17	74105	2.17	up	up	correct
EFOI.US	Energy Focus Inc	20260323	1.83	1.88	1.83	1.88	2526	1.88	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260323	54.37	55.16	53.6406	54.39	354645	54.39	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260323	0.0002	0.0002	0.0002	0.0002	1450	0.0002
EGAN.US	eGain Corporation	20260323	8.38	8.65	8.345	8.52	160696	8.52	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260323	24.81	25.3	24.38	24.43	493700	24.43	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260323	27.6628	27.6628	27.6628	27.6628	27	27.6628
EGRX.US	Eagle Pharmaceuticals Inc	20260323	0.085	0.085	0.085	0.085	0	0.085
EH.US	EHang Holdings Limited	20260323	10.01	10.295	9.75	10.23	761542	10.23	up	up	correct
EHTH.US	eHealth Inc	20260323	1.52	1.555	1.45	1.5	958657	1.5	down	down	correct
EIOAX.US	EIOAX	20260323	8.39	8.39	8.39	8.39	0	8.2467
EIOMX.US	EIOMX	20260323	8.25	8.25	8.25	8.25	0	8.1207
EJH.US	E	20260323	0.0835	0.104	0.0828	0.1023	2731757	2.5575	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20260323	11.18	11.2	10.57	10.6	50274	10.6	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260323	2.98	3.19	2.942	3.1	2067300	3.1	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260323	0.2	0.2	0.14	0.14	20552	0.14	down	up	incorrect
ELSE.US	Electro	20260323	4.3714	4.55	4.3714	4.54	14263	4.54	up	down	incorrect
ELTK.US	Eltek Ltd	20260323	8.93	8.93	8.54	8.84	12100	8.84	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20260323	0.0001	0.0001	0.0001	0.0001	5000	0.0001
EM.US	Smart Share Global Limited	20260323	1.12	1.12	1.11	1.11	57202	1.11	down	down	correct
EML.US	The Eastern Company	20260323	20.5	21.2	20.2496	21.16	18584	21.16	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20260323	1.07	1.115	1.06	1.11	277200	1.11	up	up	correct
ENPH.US	Enphase Energy Inc	20260323	44.7	44.85	40.71	40.76	5869900	40.76	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260323	0.57	0.586	0.523	0.585	433700	0.585	up	up	correct
ENSG.US	The Ensign Group Inc	20260323	203.19	206.3	202	202.43	310800	202.3643	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260323	12.8	12.98	12.57	12.65	114136	12.65	down	down	correct
ENTG.US	Entegris Inc	20260323	119.97	120.87	114.91	115.01	2004100	114.9305	down	down	correct
ENTX.US	Entera Bio Ltd	20260323	1.09	1.1757	0.9801	1.09	706001	1.09
ENVB.US	Enveric Biosciences Inc	20260323	2	2.02	1.9447	2	12401	2
ENVX.US	Enovix Corporation	20260323	4.98	5.1	4.92	5.02	4686800	5.02	up	up	correct
EOLS.US	Evolus Inc	20260323	4.65	4.76	4.52	4.68	1324870	4.68	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260323	5.23	5.52	5.145	5.34	14479300	5.34	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260323	6	6.035	5.83	6	246796	6
EQ.US	Equillium Inc	20260323	2.13	2.17	2	2.02	433934	2.02	down	down	correct
EQBK.US	Equity Bancshares Inc	20260323	43.75	44.54	43.51	43.54	177000	43.362	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260323	965.8	974.91	953.22	966.96	576000	966.96	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260323	14.65	15.29	14.2	14.32	5192600	14.32	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260323	11.25	11.47	11.18	11.32	9311000	11.1559	up	down	incorrect
ERIE.US	Erie Indemnity Company	20260323	242.63	248.98	239.47	245.88	316900	244.4656	up	down	incorrect
ERII.US	Energy Recovery Inc	20260323	9.77	10.16	9.51	10.12	1996436	10.12	up	down	incorrect
ESCA.US	Escalade Incorporated	20260323	17.92	18.55	17.6852	18.48	64291	18.3169	up	up	correct
ESEA.US	Euroseas Ltd	20260323	66.34	68.4899	65.39	66.21	74608	66.21	down	down	correct
ESLT.US	Elbit Systems Ltd	20260323	890.15	915.86	882.21	902.96	148600	901.9841	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20260323	2.63	2.675	2.47	2.62	4629265	2.62	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20260323	106.58	109.835	106.58	107.91	77300	107.91	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260323	25.97	26.17	25.97	26	3100	25.9604	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260323	63.77	65.895	58.74	59.61	745405	59.61	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260323	22.51	23.9	22.28	23.81	919082	23.81	up	up	correct
ETSY.US	Etsy Inc	20260323	53.43	54.255	52.06	52.49	2769880	52.49	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260323	10.59	11.3	10.59	11.25	173218	11.25	up	up	correct
EVER.US	EverQuote Inc	20260323	15.55	15.97	15	15.96	1199200	15.96	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260323	0.008	0.009	0.008	0.009	83900	0.009	up	up	correct
EVGN.US	Evogene Ltd	20260323	0.88	0.97	0.87	0.93	579600	0.93	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260323	1.99	2.035	1.945	1.96	5398804	1.96	down	down	correct
EVGOW.US	EVgo Equity Warrants	20260323	0.0278	0.032	0.0242	0.032	31981	0.032	up	up	correct
EVLO.US	Evelo Biosciences Inc	20260323	0.0005	0.0005	0.0005	0.0005	0	0.0005
EVLV.US	Newhold Investment Corp	20260323	5.69	5.88	5.565	5.86	3231200	5.86	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260323	0.09	0.1134	0.079	0.1	113936	0.1	up	up	correct
EVOL.US	Evolving Systems Inc	20260323	0.49	0.49	0.49	0.49	200	0.49
EWBC.US	East West Bancorp Inc	20260323	106.64	107.7	104.89	104.97	1365200	104.97	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260323	5.77	5.77	5.76	5.77	401204	5.77
EWTX.US	Edgewise Therapeutics Inc	20260323	29.85	30.45	28.9	29.8	713300	29.8	down	up	incorrect
EXC.US	Exelon Corporation	20260323	46.77	47.46	46.45	47.17	6493300	47.17	up	down	incorrect
EXEL.US	Exelixis Inc	20260323	41.8	42.2	41.39	41.41	2614100	41.41	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260323	0.8443	0.928	0.8171	0.9128	1017421	0.9128	up	up	correct
EXLS.US	ExlService Holdings Inc	20260323	31.23	31.41	30.63	30.88	1594500	30.88	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260323	146.47	147.06	140.39	140.54	2116100	140.54	down	down	correct
EXPE.US	Expedia Group Inc	20260323	238.95	242.08	234.14	236.65	1992300	236.65	down	down	correct
EXPI.US	eXp World Holdings Inc	20260323	6.05	6.285	5.95	6.17	1298400	6.17	up	up	correct
EXPO.US	Exponent Inc	20260323	68.06	69.31	66.31	66.33	568300	66.33	down	down	correct
EXTR.US	Extreme Networks Inc	20260323	14.98	15.34	14.8	15.17	1340462	15.17	up	up	correct
EYE.US	National Vision Holdings Inc	20260323	27.26	28.11	26.89	27.36	1920700	27.36	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260323	35.13	35.188	35.13	35.188	135	34.9059	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20260323	13.4	13.55	12.66	12.83	851100	12.83	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260323	1.23	1.25	1.176	1.235	3900	1.235	up	up	correct
EZPW.US	EZCORP Inc	20260323	25.75	26.28	25.61	25.92	611400	25.92	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260323	11.04	11.49	10.795	11.27	1304562	11.27	up	up	correct
FAMI.US	Farmmi Inc	20260323	1.24	1.28	1.22	1.22	8200	1.22	down	down	correct
FANG.US	Diamondback Energy Inc	20260323	187.25	194.07	186.02	191.78	3254900	191.78	up	up	correct
FARM.US	Farmer Bros. Co	20260323	1.23	1.24	1.23	1.24	321070	1.24	up	up	correct
FAST.US	Fastenal Company	20260323	44.63	45.29	44.36	44.45	6455700	44.2144	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20260323	1.35	1.435	1.21	1.435	3188	1.435	up	up	correct
FATBP.US	FAT Brands Inc	20260323	0.0908	0.11	0.0701	0.0813	19954	0.0813	down	down	correct
FATE.US	Fate Therapeutics Inc	20260323	1.11	1.23	1.11	1.15	1511781	1.15	up	up	correct
FB.US	Meta Platforms Inc.	20260323	42.33	42.3828	42.33	42.3828	155	42.2199	up	up	correct
FBIO.US	Fortress Biotech Inc	20260323	3.04	3.11	2.87	2.98	651200	2.98	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260323	13.52	13.588	13.21	13.22	15000	13.22	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260323	52.85	54.42	52.27	53.27	33489	53.27	up	up	correct
FBNC.US	First Bancorp	20260323	54.03	55.385	53.74	54.18	245801	53.9465	up	up	correct
FBRT.US	PE	20260323	20.01	20.26	19.89	20.22	24568	19.7451	up	up	correct
FBRX.US	Forte Biosciences Inc	20260323	23.29	25.66	23.29	25.61	298282	25.61	up	up	correct
FCAP.US	First Capital Inc	20260323	49.7256	50.21	49.7256	50.21	5471	50.21	up	up	correct
FCBC.US	First Community Bankshares Inc	20260323	40.63	41.48	40.225	40.76	111311	40.76	up	up	correct
FCCO.US	First Community Corporation	20260323	28.73	29.76	28.49	28.615	76511	28.615	down	down	correct
FCEL.US	FuelCell Energy Inc	20260323	6.69	6.83	6.47	6.71	1091800	6.71	up	up	correct
FCFS.US	FirstCash Inc	20260323	192.76	197.75	192.76	193.62	355600	193.62	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260323	1862.33	1877.03	1831.23	1856.53	113300	1856.53	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260323	21.05	21.255	20.85	21.19	18900	21.19	up	up	correct
FCREX.US	FCREX	20260323	11.89	11.89	11.89	11.89	0	11.8019
FCRIX.US	FCRIX	20260323	11.93	11.93	11.93	11.93	0	11.84
FCRUX.US	FCRUX	20260323	11.86	11.86	11.86	11.86	0	11.7779
FCUV.US	Focus Universal Inc. Common Stock	20260323	4.2	4.35	4.17	4.34	5200	4.34	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260323	43.13	44.33	43.12	44.31	6700	44.31	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260323	8.8	9.245	8.74	9.23	667640	9.23	up	up	correct
FDUS.US	Fidus Investment Corporation	20260323	17.23	17.77	17.01	17.67	538661	17.67	up	up	correct
FECAX.US	FECAX	20260323	22.19	22.19	22.19	22.19	0	22.0227
FEIM.US	Frequency Electronics Inc	20260323	41.69	43.6	41	42.8	126600	42.8	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260323	92.71	93.25	91.91	92.14	274500	92.14	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260323	0.531	0.55	0.501	0.524	587800	0.524	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260323	7.54	7.6597	7.37	7.45	207396	7.45	down	down	correct
FFBC.US	First Financial Bancorp	20260323	27.15	27.78	27	27.07	888200	27.07	down	up	incorrect
FFBW.US	FFBW Inc	20260323	15.35	15.35	15.35	15.35	1600	15.35
FFIC.US	Flushing Financial Corporation	20260323	15.12	15.53	15.09	15.18	303300	14.9752	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20260323	29.72	30.21	29.31	29.54	917900	29.54	down	down	correct
FFIV.US	F5 Networks Inc	20260323	288.37	290.8	286.43	289.75	587900	289.75	up	up	correct
FFWM.US	First Foundation Inc	20260323	5.89	6.01	5.83	5.85	1005289	5.85	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20260323	8.13	8.41	8.13	8.19	6200	8.1801	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260323	17.75	17.79	17.75	17.77	900	17.77	up	up	correct
FHB.US	First Hawaiian Inc	20260323	24.32	24.77	24.11	24.23	2779100	24.23	down	down	correct
FHN.US	PF	20260323	18.66	18.66	18.65	18.65	2016	18.3559	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260323	5.15	5.355	5.05	5.09	166355	5.09	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20260323	33.35	33.99	33	33.16	1175600	33.16	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260323	15.64	16.25	15.62	16.12	11528	16.12	up	up	correct
FISI.US	Financial Institutions Inc	20260323	31.37	31.98	30.66	31.3	177980	31.3	down	down	correct
FISV.US	Fiserv Inc	20260323	58.02	58.51	56.76	57.71	6787800	57.71	down	down	correct
FITB.US	Fifth Third Bancorp	20260323	45.71	45.92	44.9	45.37	13723000	44.9638	down	down	correct
FITBI.US	Fifth Third Bancorp	20260323	25.62	25.6982	25.61	25.68	31614	25.2026	up	up	correct
FITBO.US	Fifth Third Bancorp	20260323	19.42	19.49	19.261	19.46	13900	19.1504	up	up	correct
FITBP.US	Fifth Third Bancorp	20260323	23.55	23.74	23.36	23.63	14000	23.2597	up	up	correct
FIVE.US	Five Below Inc	20260323	229.31	234.46	226.7	230.5	1588200	230.5	up	up	correct
FIVN.US	Five9 Inc	20260323	15.96	16.22	15.637	16.07	2525600	16.07	up	up	correct
FIZZ.US	National Beverage Corp	20260323	35.288	35.288	33.98	34.01	243523	34.01	down	down	correct
FKWL.US	Franklin Wireless Corp	20260323	3.53	3.54	3.53	3.54	2300	3.54	up	up	correct
FLEX.US	Flex Ltd	20260323	63.19	66.05	63.08	65.04	2763500	65.04	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260323	15.785	16.42	15.76	16.33	882900	16.33	up	up	correct
FLL.US	Full House Resorts Inc	20260323	2.32	2.4	2.2307	2.32	108526	2.32
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260323	15.33	15.85	15.075	15.36	3328800	15.36	up	up	correct
FLNT.US	Fluent Inc	20260323	3.89	3.99	3.65	3.9	85458	3.9	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260323	1.2	1.242	1.16	1.19	111700	1.19	down	down	correct
FLWS.US	1	20260323	3.24	3.35	3.08	3.13	388268	3.13	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20260323	25.21	25.21	25.0808	25.125	1692	24.4584	down	up	incorrect
FLXS.US	Flexsteel Industries Inc	20260323	44.3	45.54	43.5756	45.33	39138	45.1322	up	down	incorrect
FLYW.US	Flywire Corporation	20260323	12.04	12.695	11.95	12.51	1698536	12.51	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20260323	25.32	25.735	25.0901	25.16	42782	24.937	down	up	incorrect
FMBH.US	First Mid Bancshares Inc	20260323	40	41.09	39.94	40.4	198480	40.4	up	down	incorrect
FMNB.US	Farmers National Banc Corp	20260323	12.88	13.02	12.66	12.84	418700	12.84	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20260323	11.9	11.91	2	7.3	128123	7.3	down	down	correct
FNKO.US	Funko Inc	20260323	3.45	3.555	3.375	3.42	869178	3.42	down	down	correct
FNLC.US	The First Bancorp Inc	20260323	27.21	28.49	27.21	28.15	30800	27.7877	up	up	correct
FNWB.US	First Northwest Bancorp	20260323	8.61	8.88	8.6	8.61	12072	8.61
FNWD.US	Finward Bancorp Common Stock	20260323	38.93	38.93	37.62	38.11	7477	38.11	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20260323	14.41	14.42	14.39	14.42	2652300	14.42	up	up	correct
FONR.US	FONAR Corporation	20260323	18.33	18.35	18.3	18.34	38500	18.34	up	up	correct
FORA.US	Forian Inc	20260323	2.06	2.07	2.0371	2.07	6762	2.07	up	up	correct
FORM.US	FormFactor Inc	20260323	95.39	99.11	93.58	97.2	1320700	97.2	up	up	correct
FORR.US	Forrester Research Inc	20260323	6	6.13	5.915	5.98	129769	5.98	down	down	correct
FORTY.US	Formula Systems (1985) Ltd	20260323	126.45	126.45	126.45	126.45	471	126.45
FOSL.US	Fossil Group Inc	20260323	4.01	4.32	3.97	4.04	786401	4.04	up	up	correct
FOX.US	Fox Corporation	20260323	52.93	52.99	51.55	51.63	2000400	51.63	down	down	correct
FOXA.US	Fox Corporation	20260323	58.49	59.01	57.125	57.28	3103800	57.28	down	down	correct
FOXF.US	Fox Factory Holding Corp	20260323	16.67	17.185	16.52	16.75	830857	16.75	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260323	48.91	50.66	48.91	50.15	18100	49.8474	up	up	correct
FRBA.US	First Bank	20260323	15.77	16.07	15.76	15.86	55700	15.86	up	up	correct
FRHC.US	Freedom Holding Corp	20260323	139.2	142.17	139.2	140.97	82800	140.97	up	down	incorrect
FRME.US	First Merchants Corporation	20260323	37.46	38.37	37.12	37.87	505295	37.87	up	up	correct
FROG.US	JFrog Ltd	20260323	41.91	44.45	41	42.64	2128900	42.64	up	up	correct
FROPX.US	FROPX	20260323	14.69	14.69	14.69	14.69	0	14.3714
FRPH.US	FRP Holdings Inc	20260323	21.19	21.68	20.9	21.45	92582	21.45	up	up	correct
FRPT.US	Freshpet Inc	20260323	65.91	66.55	63.895	64.68	1410000	64.68	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260323	8.19	8.295	7.99	8.17	5255795	8.17	down	down	correct
FRST.US	Primis Financial Corp	20260323	13.06	13.2	12.97	13.06	191500	13.06
FRSX.US	Foresight Autonomous Holdings Ltd	20260323	2.34	2.42	2.26	2.39	23078	2.39	up	up	correct
FSBC.US	Five Star Bancorp	20260323	37.05	38.245	36.87	37.54	87431	37.54	up	up	correct
FSBW.US	FS Bancorp Inc	20260323	37.73	39.88	37.73	39.88	15831	39.88	up	up	correct
FSEA.US	First Seacoast Bancorp	20260323	12.7	13.29	12.7	12.99	882	12.99	up	up	correct
FSLR.US	First Solar Inc	20260323	193.26	196.93	188.1	189.92	2122000	189.92	down	down	correct
FSTR.US	L.B. Foster Company	20260323	28.42	29.42	28.02	28.12	140973	28.12	down	down	correct
FSV.US	FirstService Corporation	20260323	136.59	138.755	135.92	137.51	138600	137.2021	up	up	correct
FTCI.US	FTC Solar Inc	20260323	4.8	5.2699	4.65	5.05	197440	5.05	up	up	correct
FTDR.US	Frontdoor Inc	20260323	58.91	60.81	58.58	58.62	1402300	58.62	down	down	correct
FTEK.US	Fuel Tech Inc	20260323	1.24	1.2688	1.22	1.23	70032	1.23	down	down	correct
FTFT.US	Future FinTech Group Inc	20260323	1.27	1.32	1.24	1.25	5800	1.25	down	down	correct
FTHM.US	Fathom Holdings Inc	20260323	0.7828	0.82	0.7535	0.7898	99984	0.7898	up	up	correct
FTNT.US	Fortinet Inc	20260323	82.01	83.72	81.22	82.77	4999994	82.77	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260323	8.58	8.61	8.56	8.57	49700	8.5165	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260323	6.98	7.11	6.745	6.89	877100	6.89	down	down	correct
FULT.US	Fulton Financial Corporation	20260323	20.05	20.37	19.85	19.86	2499300	19.6745	down	down	correct
FULTP.US	Fulton Financial Corporation	20260323	18.9	19.03	18.44	18.92	9500	18.5962	up	up	correct
FUNC.US	First United Corporation	20260323	36.07	37.3	35.99	36.99	22700	36.7339	up	up	correct
FUND.US	Sprott Focus Trust Inc	20260323	8.92	9.21	8.92	9.19	48000	9.19	up	up	correct
FUSB.US	First US Bancshares Inc	20260323	15	15.3	15	15.28	3359	15.28	up	up	correct
FUTU.US	Futu Holdings Limited	20260323	136.21	141.26	134.56	140.04	3549600	137.8296	up	up	correct
FVCB.US	FVCBankcorp Inc	20260323	14.99	15.155	14.8	15.07	143900	15.0028	up	up	correct
FWONA.US	Formula One Group	20260323	75.47	76.86	75.07	75.52	214100	75.52	up	up	correct
FWONK.US	Formula One Group	20260323	82.14	83.91	82.08	82.74	1892900	82.74	up	up	correct
FWRD.US	Forward Air Corporation	20260323	16.11	16.67	15.77	16	908600	16	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260323	12.59	12.6344	12.2301	12.35	1206296	12.35	down	down	correct
FXNC.US	First National Corporation	20260323	26.42	26.88	26.2	26.33	46278	26.33	down	down	correct
GABC.US	German American Bancorp Inc	20260323	41.67	42.18	41.01	41.53	278257	41.53	down	down	correct
GAIA.US	Gaia Inc	20260323	3	3.1	2.915	2.96	129953	2.96	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260323	13.89	14.33	13.75	14.25	528500	14.1798	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260323	25.165	25.173	25.132	25.132	1200	24.8203	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260323	23.86	23.93	23.86	23.92	4600	23.6182	up	up	correct
GALT.US	Galectin Therapeutics Inc	20260323	2.79	2.88	2.75	2.86	150900	2.86	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260323	3.97	4.185	3.97	4.08	662132	4.08	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260323	0.275	0.285	0.268	0.285	589000	0.285	up	down	incorrect
GANX.US	Gain Therapeutics Inc	20260323	2	2.09	1.885	1.89	811606	1.89	down	up	incorrect
GASS.US	StealthGas Inc	20260323	8.86	9.2101	8.6501	9.11	232568	9.11	up	down	incorrect
GBCI.US	Glacier Bancorp Inc	20260323	44.97	45.49	44.18	44.31	919800	43.9946	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20260323	12.46	12.7	12.39	12.62	2153300	12.62	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260323	29	29	28.94	28.98	1400	28.98	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260323	14.95	14.95	14.95	14.95	0	14.95
GCBC.US	Greene County Bancorp Inc	20260323	23.44	23.935	23.03	23.38	14700	23.38	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260323	9.98	10.129	9.765	9.96	739793	9.96	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260323	22.27	22.27	22.27	22.27	0	22.27
GDEN.US	Golden Entertainment Inc	20260323	26.62	26.7	26.29	26.36	150454	23.8209	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260323	14	14	13.75	13.75	654	13.75	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260323	0.0065	0.0081	0.0065	0.0081	3000	0.0081	up	up	correct
GDRX.US	GoodRx Holdings Inc	20260323	2.07	2.1	2	2.08	2505445	2.08	up	up	correct
GDS.US	GDS Holdings Limited	20260323	41.57	43.35	41.5	42.3	1116900	42.3	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260323	6.16	6.2	5.97	6.03	1762323	6.03	down	down	correct
GECC.US	Great Elm Capital Corporation	20260323	4.89	5.08	4.89	5.05	109741	5.05	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260323	25	25.05	25	25.03	600	25.03	up	up	correct
GEG.US	Great Elm Group Inc	20260323	1.89	1.9	1.81	1.88	10900	1.88	down	down	correct
GENC.US	Gencor Industries Inc	20260323	14.84	15.4	14.84	14.98	53118	14.98	up	up	correct
GENE.US	Genetic Technologies Limited	20260323	1800.2	1835	1800.2	1812	777	1812	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260323	10.85	11.37	10.6	11.13	177988	11.13	up	up	correct
GERN.US	Geron Corporation	20260323	1.5	1.61	1.47	1.54	19754100	1.54	up	down	incorrect
GEVO.US	Gevo Inc	20260323	2.26	2.41	2.26	2.35	2785988	2.35	up	down	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260323	0.476	0.515	0.465	0.515	177400	0.515	up	down	incorrect
GFAIW.US	Guardforce AI Co. Limited Warrant	20260323	0.0798	0.0798	0.0798	0.0798	0	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260323	44.49	44.58	43.495	43.96	2442900	43.96	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260323	43.52	46.5	43.26	45.45	1714000	45.2797	up	up	correct
GH.US	Guardant Health Inc	20260323	87.56	88.32	84.71	84.96	1506800	84.96	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260323	14.14	14.22	13.12	13.21	293910	13.21	down	up	incorrect
GIGGU.US	GigCapital4 Inc	20260323	11.05	11.05	11.05	11.05	500	11.05
GIGGW.US	GigCapital4 Inc	20260323	0.3599	0.36	0.3599	0.3599	2625	0.3599
GIGM.US	GigaMedia Limited	20260323	1.5	1.53	1.5	1.5287	13690	1.5287	up	up	correct
GIII.US	G	20260323	27.58	27.69	27	27.22	582100	27.22	down	down	correct
GILD.US	Gilead Sciences Inc	20260323	139.68	139.8	136.44	137.34	7364200	137.34	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260323	16.37	16.93	16.14	16.67	459400	16.67	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260323	0.331	0.3444	0.3299	0.3382	42340	0.3382	up	up	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260323	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260323	24.13	24.13	24.13	24.13	0	24.13
GLAD.US	Gladstone Capital Corporation	20260323	17.42	17.85	16.82	17.65	396800	17.5055	up	up	correct
GLBE.US	Global	20260323	32.96	33.09	32.05	32.24	1162900	32.24	down	down	correct
GLBS.US	Globus Maritime Limited	20260323	1.8	1.8	1.71	1.75	40400	1.75	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20260323	4.6783	4.6783	4.6783	4.6783	886	4.6783
GLDD.US	Great Lakes Dredge & Dock Corporation	20260323	16.97	16.98	16.95	16.95	1687928	16.95	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260323	0.583	0.6343	0.5727	0.5805	111109	0.5805	down	down	correct
GLNG.US	Golar LNG Limited	20260323	50.61	53.09	50.6	52.8	4864100	52.8	up	up	correct
GLPG.US	Galapagos NV	20260323	32.3	32.37	31.7	31.9	99500	31.9	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260323	46.56	46.89	46.085	46.23	1746500	46.23	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260323	16.29	16.79	16.11	16.53	337970	16.53	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260323	23.65	23.65	23.65	23.65	0	23.65
GLSI.US	Greenwich LifeSciences Inc	20260323	25.02	25.81	24.53	25.23	113830	25.23	up	up	correct
GLTO.US	Galecto Inc	20260323	17.81	23.18	17.655	23.05	337882	23.05	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260323	16.13	16.45	14.79	15.03	899407	15.03	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20260323	0.179	0.191	0.179	0.188	4300	0.188	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260323	0.03	0.03	0.03	0.03	600	0.03
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260323	23.03	23.03	23.03	23.03	0	23.03
GNLN.US	Greenlane Holdings Inc	20260323	0.6	0.678	0.562	0.653	20100	5.224	up	down	incorrect
GNPX.US	Genprex Inc	20260323	1.86	1.959	1.85	1.91	213700	1.91	up	down	incorrect
GNSS.US	Genasys Inc	20260323	1.859	1.91	1.85	1.85	79004	1.85	down	up	incorrect
GNTX.US	Gentex Corporation	20260323	21.17	21.37	20.98	21.2	2525900	21.0809	up	down	incorrect
GO.US	Grocery Outlet Holding Corp	20260323	6.155	6.46	6	6.45	6433200	6.45	up	up	correct
GOCO.US	GoHealth Inc	20260323	1.55	1.8	1.55	1.69	90213	1.69	up	up	correct
GOGO.US	Gogo Inc	20260323	4.33	4.5	4.28	4.48	2272455	4.48	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260323	11.63	11.74	11.38	11.6	598100	11.5074	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260323	22.01	22.39	22	22.32	2900	22.1813	up	up	correct
GOOG.US	Alphabet Inc	20260323	300.53	303.37	298.03	299.02	22204100	299.02	down	down	correct
GOOGL.US	Alphabet Inc	20260323	302.11	305.98	300.93	302.06	29326900	302.06	down	down	correct
GOSS.US	Gossamer Bio Inc	20260323	0.4	0.409	0.364	0.373	28704200	0.373	down	down	correct
GOVX.US	GeoVax Labs Inc	20260323	1.4	1.53	1.4	1.5	104800	1.5	up	up	correct
GP.US	GreenPower Motor Company Inc	20260323	1.01	1.11	1.01	1.075	8400	1.075	up	up	correct
GPRE.US	Green Plains Inc	20260323	15.25	16.14	15.25	15.36	1752750	15.36	up	up	correct
GPRO.US	GoPro Inc	20260323	0.6271	0.7089	0.6271	0.6645	5336750	0.6645	up	up	correct
GRBK.US	Green Brick Partners Inc	20260323	63.18	64.22	62.97	63.48	233200	63.48	up	up	correct
GRCL.US	Gracell Biotechnologies Inc	20260323	358.3	388	358.3	375.5	1750	375.5	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260323	1.25	1.32	1.25	1.28	74300	1.28	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260323	19.91	20.75	19.74	20.5	7700	20.0052	up	up	correct
GRFS.US	Grifols S.A	20260323	7.77	7.78	7.63	7.69	718700	7.69	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260323	24.8	24.8	24.8	24.8	0	24.8
GRIN.US	Grindrod Shipping Holdings Ltd	20260323	27.32	27.62	27.16	27.306	800	27.2659	down	down	correct
GRMN.US	Garmin Ltd	20260323	237.36	240.38	235.49	238.71	810300	238.71	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260323	2.305	2.31	2.2	2.275	24873	2.275	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260323	0.0002	0.0002	0.0002	0.0002	0	0.0002
GROW.US	U.S. Global Investors Inc	20260323	2.87	3.12	2.82	2.99	30700	2.9811	up	up	correct
GRPN.US	Groupon Inc	20260323	11.51	11.73	11.2	11.45	1720400	11.45	down	down	correct
GRTX.US	Galera Therapeutics Inc	20260323	0.045	0.05	0.045	0.045	44120	0.045
GRVY.US	Gravity Co. Ltd	20260323	61.3	63.94	61.01	62.4	28800	62.4	up	up	correct
GRWG.US	GrowGeneration Corp	20260323	1.12	1.18	1.115	1.15	650679	1.15	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260323	62.21	63.675	61.51	62.58	69741	62.1467	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260323	43.62	45.11	41.65	44.39	613700	44.39	up	up	correct
GSIT.US	GSI Technology Inc	20260323	5.82	6.12	5.7	5.97	924907	5.97	up	up	correct
GSM.US	Ferroglobe PLC	20260323	3.775	3.915	3.75	3.83	3002485	3.83	up	up	correct
GSRDX.US	GSRDX	20260323	7.35	7.35	7.35	7.35	0	7.2715
GSREX.US	GSREX	20260323	7.34	7.34	7.34	7.34	0	7.2747
GSRHX.US	GSRHX	20260323	7.82	7.82	7.82	7.82	0	7.7367
GSRJX.US	GSRJX	20260323	7.36	7.36	7.36	7.36	0	7.2857
GSRQX.US	GSRQX	20260323	7.52	7.52	7.52	7.52	0	7.4417
GT.US	The Goodyear Tire & Rubber Company	20260323	6.34	6.53	6.27	6.35	8413600	6.35	up	up	correct
GTBP.US	GT Biopharma Inc	20260323	0.442	0.473	0.442	0.469	746500	0.469	up	down	incorrect
GTEC.US	Greenland Technologies Holding Corporation	20260323	0.7	0.72	0.694	0.718	113500	0.718	up	down	incorrect
GTIM.US	Good Times Restaurants Inc	20260323	1.18	1.2	1.17	1.2	24000	1.2	up	down	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20260323	22.05	22.47	21.77	22.27	4572400	22.27	up	up	correct
GTX.US	Garrett Motion Inc	20260323	17.55	18.32	17.46	17.96	2826300	17.96	up	up	correct
GURE.US	Gulf Resources Inc	20260323	4.63	5.01	4.63	4.96	8482	4.96	up	up	correct
GWRS.US	Global Water Resources Inc	20260323	7.58	7.65	7.26	7.43	94200	7.4059	down	down	correct
GYRO.US	Gyrodyne LLC	20260323	8.18	8.18	8.18	8.18	400	8.18
HAFC.US	Hanmi Financial Corporation	20260323	25.92	26.61	25.43	26.2	316267	26.2	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260323	0.5943	0.6484	0.5802	0.6156	1862378	0.6156	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260323	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260323	64.55	65.11	62.63	62.86	1910600	62.86	down	down	correct
HAS.US	Hasbro Inc	20260323	92.77	94.56	91.97	92.99	1837600	92.99	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260323	15.54	15.6	15.26	15.29	32655300	15.29	down	up	incorrect
HBANM.US	Huntington Bancshares Incorporated	20260323	21.82	21.957	21.82	21.91	5400	21.91	up	down	incorrect
HBANP.US	Huntington Bancshares Incorporated	20260323	17.25	17.46	17.19	17.26	30500	16.9754	up	down	incorrect
HBCP.US	Home Bancorp Inc	20260323	60.74	62.48	60.46	60.47	110282	60.47	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20260323	5.26	5.4	5.2072	5.34	51222	5.34	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260323	16.13	16.58	16.06	16.2	436900	16.0454	up	up	correct
HBT.US	HBT Financial Inc	20260323	26.5	27.16	26.5	26.62	76194	26.62	up	down	incorrect
HCAT.US	Health Catalyst Inc	20260323	1.25	1.29	1.21	1.21	827405	1.21	down	up	incorrect
HCKT.US	The Hackett Group Inc	20260323	13.38	13.63	13.17	13.43	280200	13.43	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260323	14.1	14.11	13.86	14	24851	14	down	down	correct
HCSG.US	Healthcare Services Group Inc	20260323	19.53	19.83	19.3	19.53	627500	19.53
HCTI.US	Healthcare Triangle Inc. Common Stock	20260323	2.68	3	2.62	2.92	87900	2.92	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260323	0.689	0.7199	0.4636	0.5177	2739480	0.5177	down	down	correct
HDSN.US	Hudson Technologies Inc	20260323	5.96	6.125	5.95	6.01	363541	6.01	up	up	correct
HELE.US	Helen of Troy Limited	20260323	15.3	15.67	15.03	15.11	561552	15.11	down	down	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260323	0.087	0.087	0.051	0.051	1700	0.051	down	down	correct
HEPS.US	D	20260323	2.63	2.76	2.57	2.64	551155	2.64	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260323	15.75	16.21	15.75	16.2	2706	16.0855	up	up	correct
HFFG.US	HF Foods Group Inc	20260323	1.91	1.9175	1.77	1.77	346213	1.77	down	down	correct
HFWA.US	Heritage Financial Corporation	20260323	25.29	25.82	24.99	25.28	427891	25.28	down	up	incorrect
HGBL.US	Heritage Global Inc	20260323	1.21	1.31	1.21	1.31	111700	1.31	up	down	incorrect
HIFS.US	Hingham Institution for Savings	20260323	277.78	286.51	273.51	275	73800	275	down	down	correct
HIHO.US	Highway Holdings Limited	20260323	0.8	0.929	0.8	0.8476	112250	0.8476	up	down	incorrect
HIMX.US	Himax Technologies Inc	20260323	8.61	8.91	8.55	8.68	2720872	8.68	up	down	incorrect
HITI.US	High Tide Inc. Common Shares	20260323	2.28	2.28	2.18	2.27	506427	2.27	down	up	incorrect
HIVE.US	HIVE Blockchain Technologies Ltd	20260323	2.03	2.15	2.03	2.1	8621200	2.1	up	down	incorrect
HLIT.US	Harmonic Inc	20260323	9.27	9.36	9.06	9.26	1115109	9.26	down	down	correct
HLMN.US	Hillman Solutions Corp	20260323	8.03	8.18	7.92	8.1	1444049	8.1	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20260323	102.46	103.38	100.4	102.01	889700	102.01	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260323	9.54	9.82	9.48	9.68	7500	9.68	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260323	24.86	24.86	24.86	24.86	0	24.86
HNRG.US	Hallador Energy Company	20260323	15.74	16.4	15.65	15.72	612300	15.72	down	down	correct
HNST.US	The Honest Company Inc	20260323	2.71	2.92	2.6901	2.86	2280251	2.86	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260323	11.17	12.025	11.17	11.95	24518	11.95	up	up	correct
HOLX.US	Hologic Inc	20260323	75.45	75.64	75.33	75.64	2587200	75.64	up	up	correct
HON.US	Honeywell International Inc	20260323	224.95	226.5	222.91	223.01	3657400	223.01	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260323	71.846	73.6	70.92	72.49	26070200	72.49	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260323	1.01	1.09	1.01	1.09	6500	1.09	up	up	correct
HOPE.US	Hope Bancorp Inc	20260323	11.06	11.38	10.985	11.05	1147509	11.05	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20260323	0.915	0.954	0.9	0.933	139300	0.933	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260323	0.79	0.8342	0.7868	0.8235	109039	0.8235	up	up	correct
HPK.US	HighPeak Energy Inc	20260323	6.55	6.77	6.29	6.45	1158608	6.45	down	down	correct
HQI.US	HireQuest Inc	20260323	10.02	11.01	10.02	10.48	25600	10.48	up	up	correct
HQY.US	HealthEquity Inc	20260323	81.77	82.455	80.21	81.64	772000	81.64	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260323	28.41	28.485	27.55	27.6	718700	27.6	down	down	correct
HROW.US	Harrow Health Inc	20260323	34.87	34.9	33.03	34	645100	34	down	down	correct
HRTX.US	Heron Therapeutics Inc	20260323	0.8044	0.8568	0.7804	0.7996	1084908	0.7996	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260323	4.15	4.3	4.07	4.23	879900	4.1768	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260323	2.07	2.135	2.04	2.06	307400	2.06	down	down	correct
HSIC.US	Henry Schein Inc	20260323	74	74.77	72.69	74.46	1287900	74.46	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260323	19.06	19.41	18.96	19.14	11787700	18.9381	up	up	correct
HSTM.US	HealthStream Inc	20260323	20.55	21.22	20.37	21.13	360926	21.13	up	up	correct
HTBK.US	Heritage Commerce Corp	20260323	12.32	12.67	12.23	12.43	1107359	12.2998	up	up	correct
HTHT.US	Huazhu Group Limited	20260323	50.13	50.2	48.59	49.75	2214400	49.75	down	down	correct
HTLD.US	Heartland Express Inc	20260323	9.96	10.3	9.925	9.95	495371	9.93	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260323	2.5	2.66	2.433	2.55	36800	2.55	up	up	correct
HUBG.US	Hub Group Inc	20260323	35.42	36.57	35.28	35.31	675500	35.31	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260323	1.22	1.22	1.2	1.2	3443	1.2	down	down	correct
HUIZ.US	Huize Holding Limited	20260323	1.68	1.72	1.67	1.72	2600	1.72	up	up	correct
HUMA.US	Humacyte Inc	20260323	0.8326	0.8799	0.7865	0.8503	13437290	0.8503	up	up	correct
HUMAW.US	Humacyte Inc	20260323	0.0923	0.0958	0.0888	0.0957	900	0.0957	up	up	correct
HURC.US	Hurco Companies Inc	20260323	14.945	15.13	14.6	14.68	13930	14.68	down	down	correct
HURN.US	Huron Consulting Group Inc	20260323	132.27	135	128.87	129.29	207600	129.29	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260323	49.47	53.445	49.25	52.94	7279600	52.94	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260323	33.06	34.48	32.45	33.9	7500	33.9	up	up	correct
HWC.US	Hancock Whitney Corporation	20260323	63.05	63.92	62.52	62.72	1581300	62.72	down	down	correct
HWCPZ.US	HWCPZ	20260323	22	22.18	21.9	22.02	14800	22.02	up	up	correct
HWKN.US	Hawkins Inc	20260323	135.86	142.31	134.59	140.74	175300	140.74	up	down	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20260323	11.44	11.4813	11.44	11.45	195318	11.45	up	down	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20260323	1.1	1.16	1.06	1.14	36700	1.14	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20260323	30.51	32.83	29.577	32.17	4190300	32.17	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20260323	9.26	9.62	9.11	9.43	1114600	9.43	up	up	correct
IBCP.US	Independent Bank Corporation	20260323	32.8	33.41	32.16	32.84	252000	32.84	up	down	incorrect
IBEX.US	IBEX Limited	20260323	28.03	28.92	28.01	28.74	312731	28.74	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20260323	67.3	69.32	66.81	67.84	7274300	67.84	up	down	incorrect
IBOC.US	International Bancshares Corporation	20260323	68.27	69.42	67.55	67.61	472300	67.61	down	up	incorrect
IBRX.US	ImmunityBio Inc	20260323	8.535	9.54	8.46	9.4	26747900	9.4	up	down	incorrect
ICCC.US	ImmuCell Corporation	20260323	6.38	6.41	6.3	6.41	5020	6.41	up	up	correct
ICCM.US	Icecure Medical	20260323	0.607	0.6399	0.582	0.6375	356913	0.6375	up	up	correct
ICFI.US	ICF International Inc	20260323	67.26	71.0698	66.64	68.86	396443	68.7134	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260323	48.71	50.218	47.92	48.77	582800	48.77	up	up	correct
ICLR.US	ICON Public Limited Company	20260323	101.05	103.42	99.88	100.35	802800	100.35	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260323	1.71	1.829	1.685	1.77	51400	1.77	up	up	correct
ICUI.US	ICU Medical Inc	20260323	129.96	132.84	128.28	129.93	371800	129.93	down	down	correct
IDCC.US	InterDigital Inc	20260323	326.46	335	310.72	311.46	732400	310.7688	down	down	correct
IDN.US	Intellicheck Inc	20260323	5.73	5.955	5.475	5.61	614535	5.61	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260323	592.6	594.77	577.91	578.51	415900	578.51	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260323	32.73	32.91	30.2	31.64	2005300	31.64	down	down	correct
IEP.US	Icahn Enterprises L.P	20260323	7.61	7.64	7.44	7.5	1490000	7.5	down	down	correct
IESC.US	IES Holdings Inc	20260323	457.98	478.99	441.64	472	196600	472	up	up	correct
IFBD.US	Infobird Co. Ltd	20260323	0.92	1.01	0.92	0.94	1831	0.94	up	up	correct
IFMK.US	iFresh Inc	20260323	0.0005	0.0005	0.0005	0.0005	165	0.0005
IFRX.US	InflaRx N.V	20260323	0.935	1.01	0.935	0.9679	213832	0.9679	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260323	22.69	23.38	22.68	22.97	80900	22.97	up	up	correct
IHRT.US	iHeartMedia Inc	20260323	2.57	2.915	2.57	2.86	1233080	2.86	up	up	correct
III.US	Information Services Group Inc	20260323	3.85	4.0374	3.85	3.96	319251	3.96	up	up	correct
IIIV.US	i3 Verticals Inc	20260323	22.55	22.86	22.12	22.38	313333	22.38	down	up	incorrect
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260323	0.54	0.5799	0.5399	0.5635	87488	0.5635	up	down	incorrect
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260323	0.106	0.106	0.106	0.106	100	0.106
IKT.US	Inhibikase Therapeutics Inc	20260323	1.82	1.8564	1.7	1.74	1091711	1.74	down	down	correct
ILMN.US	Illumina Inc	20260323	126.22	126.99	122.22	123.79	1309400	123.79	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260323	5.93	6.03	5.845	5.93	184700	5.8832
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260323	10.03	10.03	10.03	10.03	200	10.03
IMCC.US	IM Cannabis Corp	20260323	0.59	0.647	0.56	0.647	152100	0.647	up	up	correct
IMCR.US	Immunocore Holdings plc	20260323	30.18	31.09	30.06	30.35	270813	30.35	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260323	84	85.69	82.7	85.12	194952	84.9708	up	up	correct
IMMP.US	Immutep Limited	20260323	0.3865	0.3913	0.374	0.3852	802800	0.3852	down	down	correct
IMMR.US	Immersion Corporation	20260323	6	6.13	5.96	6.08	501600	6.0093	up	up	correct
IMNM.US	Immunome Inc	20260323	20.62	21	20.152	20.75	1220600	20.75	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260323	37.88	39.25	37.48	39.05	110100	39.05	up	up	correct
IMRA.US	IMARA Inc	20260323	13.79	14.2911	13.79	14.0588	1795	13.6728	up	up	correct
IMRN.US	Immuron Limited	20260323	0.7	0.7001	0.7	0.7	10728	0.7
IMRX.US	Immuneering Corporation	20260323	5.02	5.165	4.8	5.12	709897	5.12	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260323	0.554	0.63	0.55	0.63	32400	0.63	up	up	correct
IMTX.US	Immatics N.V	20260323	9.61	9.69	9.2	9.51	438286	9.51	down	down	correct
IMUX.US	Immunic Inc	20260323	1.125	1.2	1.12	1.17	182360	11.7	up	up	correct
IMVT.US	Immunovant Inc	20260323	23.22	24.665	23.06	24.38	1684900	24.38	up	up	correct
IMXI.US	International Money Express Inc	20260323	15.78	15.81	15.77	15.81	369800	15.81	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260323	2	2	1.58	1.66	239684	1.66	down	down	correct
INBK.US	First Internet Bancorp	20260323	20.09	21	20.04	20.79	79300	20.7281	up	up	correct
INBKZ.US	INBKZ	20260323	24.32	24.32	24.32	24.32	300	24.32
INBX.US	Inhibrx Inc	20260323	63.04	65.25	62.3	64.63	202100	64.63	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260323	0.7549	0.787	0.7549	0.77	6903	0.77	up	up	correct
INCY.US	Incyte Corporation	20260323	91.16	92.33	90	90.45	1415700	90.45	down	down	correct
INDB.US	Independent Bank Corp	20260323	76.56	77.09	75.11	75.14	499300	74.4878	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260323	2.61	2.665	2.52	2.6	3506500	2.6	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260323	1.72	1.74	1.64	1.73	11500	1.73	up	up	correct
INGN.US	Inogen Inc	20260323	6.19	6.5299	6.0601	6.45	291479	6.45	up	up	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260323	9.03	9.33	8.555	8.82	73300	8.82	down	down	correct
INM.US	InMed Pharmaceuticals Inc	20260323	0.83	0.8569	0.71	0.761	1284605	0.761	down	down	correct
INMB.US	INmune Bio Inc	20260323	1.17	1.26	1.15	1.24	549053	1.24	up	up	correct
INMD.US	InMode Ltd	20260323	13.73	13.894	13.58	13.73	1113300	13.73
INN.US	PF	20260323	17.495	17.495	17.495	17.495	0	17.495
INNV.US	InnovAge Holding Corp	20260323	7.83	8.12	7.79	7.96	305300	7.96	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260323	1.59	1.62	1.53	1.61	978400	1.61	up	up	correct
INOD.US	Innodata Inc	20260323	43.82	45.35	43.82	44.94	709600	44.94	up	up	correct
INOV.US	Inovalon Holdings Inc	20260323	34.49	34.49	34.22	34.36	84300	34.36	down	down	correct
INSE.US	Inspired Entertainment Inc	20260323	6.36	6.53	6.27	6.5	165000	6.5	up	up	correct
INSG.US	Inseego Corp	20260323	11	11.42	10.91	11.31	144200	11.31	up	up	correct
INSM.US	Insmed Incorporated	20260323	147.12	149.76	141.64	143.98	4079400	143.98	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260323	26.07	26.35	25.255	25.94	694600	25.94	down	down	correct
INTC.US	Intel Corporation	20260323	44.5	45.46	43.74	44.01	80772200	44.01	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260323	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260323	37.82	38.32	36.59	36.59	8100	36.59	down	down	correct
INTU.US	Intuit Inc	20260323	456	464.99	449.73	457.02	3124700	455.612	up	up	correct
INTZ.US	Intrusion Inc	20260323	1.19	1.19	1.12	1.13	80776	1.13	down	down	correct
INVA.US	Innoviva Inc	20260323	22.02	22.165	21.66	21.91	928286	21.91	down	down	correct
INVE.US	Identiv Inc	20260323	3.25	3.35	3.15	3.31	135796	3.31	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260323	0.6992	0.7086	0.6715	0.6829	3245858	0.6829	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20260323	0.006	0.0066	0.0023	0.0059	98569	0.0059	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20260323	0.179	0.2199	0.176	0.209	1808018	0.209	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260323	72.25	73.15	70.67	70.79	2198127	70.79	down	down	correct
IOSP.US	Innospec Inc	20260323	67.63	68.43	66.77	67.32	466719	67.32	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260323	3.73	3.81	3.62	3.63	9005800	3.63	down	down	correct
IPAR.US	Inter Parfums Inc	20260323	91.65	93	90.4	90.69	261848	90.69	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260323	1.24	1.29	1.22	1.275	23460	1.275	up	up	correct
IPGP.US	IPG Photonics Corporation	20260323	117.83	121.3	117.37	119.15	488200	119.15	up	up	correct
IPHA.US	Innate Pharma S.A	20260323	1.29	1.4399	1.26	1.37	63632	1.37	up	up	correct
IPSC.US	Century Therapeutics Inc.	20260323	2.5	2.52	2.18	2.37	3645768	2.37	down	down	correct
IPW.US	iPower Inc.	20260323	1.69	1.69	1.5204	1.59	106477	1.59	down	down	correct
IPWR.US	Ideal Power Inc	20260323	3.13	3.25	3.09	3.19	18000	3.19	up	up	correct
IQ.US	iQIYI Inc	20260323	1.24	1.27	1.22	1.25	4687458	1.25	up	up	correct
IRDM.US	Iridium Communications Inc	20260323	25.23	26.42	24.97	26.3	1840900	26.3	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260323	41.4	44.75	41.215	42.16	40609200	42.16	up	down	incorrect
IRIX.US	IRIDEX Corporation	20260323	1.35	1.42	1.31	1.35	63392	1.35
IRMD.US	IRadimed Corporation	20260323	101.54	102.27	98.92	99.2	96970	99.2	down	up	incorrect
IRTC.US	iRhythm Technologies Inc	20260323	119.65	121.235	117.64	118.14	513300	118.14	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20260323	3.18	3.4	3.18	3.29	2856554	3.29	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20260323	0.2	0.2	0.173	0.18	55958	7.2	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260323	488.15	489	478.03	478.04	1501700	478.04	down	up	incorrect
ISSC.US	Innovative Solutions and Support Inc	20260323	29.1	30.92	28.47	29.96	644900	29.96	up	down	incorrect
ISTR.US	Investar Holding Corporation	20260323	27.16	27.87	26.98	27.11	254200	26.9991	down	up	incorrect
ITIC.US	Investors Title Company	20260323	212.86	217.05	212	215.52	9200	215.52	up	up	correct
ITRI.US	Itron Inc	20260323	92.85	94.74	91.74	93.4	1797200	93.4	up	up	correct
ITRM.US	Iterum Therapeutics plc	20260323	0.159	0.176	0.153	0.17	378600	0.17	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260323	49.88	51.51	49.63	50.93	91300	49.4184	up	up	correct
IVA.US	Inventiva S.A	20260323	6.16	6.22	5.98	6.08	251003	6.08	down	down	correct
IZEA.US	IZEA Worldwide Inc	20260323	3.64	3.965	3.64	3.95	96118	3.95	up	up	correct
JACK.US	Jack in the Box Inc	20260323	11.35	11.35	10.825	11.16	770548	11.16	down	down	correct
JAGX.US	Jaguar Health Inc	20260323	0.42	0.421	0.384	0.399	9726	13.965	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260323	20.22	20.34	19.77	19.98	68380	19.98	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260323	14.27	14.27	13.86	13.9	691300	13.9	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260323	182	184.48	181	182.32	745200	182.32	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20260323	205.28	208.66	202.62	202.78	911100	202.78	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20260323	4.23	4.37	4.13	4.2	33076800	4.2	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20260323	75.3	77.37	75.14	76.78	64400	75.3705	up	up	correct
JD.US	JD.com Inc	20260323	27.46	27.79	27.35	27.54	9641381	26.6109	up	down	incorrect
JFIN.US	Jiayin Group Inc	20260323	5.38	5.38	5.117	5.25	69635	5.25	down	up	incorrect
JFU.US	9F Inc	20260323	3.88	3.95	3.73	3.95	4719	3.95	up	down	incorrect
JG.US	Aurora Mobile Limited	20260323	6.822	7.45	6.822	7.0121	3489	7.0121	up	down	incorrect
JJSF.US	J & J Snack Foods Corp	20260323	75.62	76.8	73.75	76.43	314300	76.43	up	down	incorrect
JKHY.US	Jack Henry & Associates Inc	20260323	165.62	166.53	162.95	163.3	674400	163.3	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260323	44.49	46.7	44.49	45.96	100800	45.6675	up	up	correct
JPM.US	PM	20260323	17.645	17.75	17.6	17.6805	218094	17.6805	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260323	2.88	3.07	2.88	3	18700	3	up	up	correct
JRVR.US	James River Group Holdings Ltd	20260323	6.24	6.45	6.16	6.26	261475	6.26	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260323	17.95	18.31	17.95	17.96	9500	17.96	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260323	1.23	1.235	1.17	1.19	256600	1.19	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260323	0.0204	0.0204	0.0204	0.0204	0	0.0204
JVA.US	Coffee Holding Co. Inc	20260323	4.45	4.8	4.4465	4.69	217511	4.69	up	up	correct
JWEL.US	Jowell Global Ltd	20260323	2.471	2.497	2.47	2.497	900	2.497	up	up	correct
JYNT.US	The Joint Corp	20260323	8.35	8.61	8.34	8.49	68400	8.49	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260323	1.09	1.15	1.06	1.1	204603	1.1	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260323	0.2282	0.2442	0.22	0.2327	2914850	0.2327	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20260323	111.15	115.24	111	111.39	210900	110.8697	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260323	17.1	17.36	16.58	16.6	640200	16.6	down	down	correct
KARO.US	Karooooo Ltd	20260323	46.02	47.5	45.45	46.28	18521	46.28	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260323	0.018	0.0191	0.018	0.019	20711	0.019	up	up	correct
KBNT.US	Kubient Inc	20260323	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260323	13.6	13.78	13.43	13.7	1465200	13.7	up	down	incorrect
KDP.US	Keurig Dr Pepper Inc	20260323	26.94	26.94	26.19	26.55	11704600	26.3175	down	down	correct
KE.US	Kimball Electronics Inc	20260323	24.49	24.95	24.14	24.63	155534	24.63	up	up	correct
KELYA.US	Kelly Services Inc	20260323	8.67	8.84	8.53	8.73	495600	8.73	up	up	correct
KELYB.US	Kelly Services Inc	20260323	13.05	13.05	12.39	13.02	2100	13.02	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260323	34.65	35.135	34.36	34.53	3850	34.53	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260323	4.32	4.53	4.25	4.53	2330	4.53	up	up	correct
KFRC.US	Kforce Inc	20260323	26.98	27.99	26.28	27.5	276500	27.5	up	up	correct
KHC.US	The Kraft Heinz Company	20260323	21.77	21.78	21.08	21.21	22762600	21.21	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260323	16.8	17.23	16.37	16.47	256015	16.47	down	down	correct
KINS.US	Kingstone Companies Inc	20260323	14.83	15	14.485	14.74	131664	14.74	down	down	correct
KLAC.US	KLA Corporation	20260323	1533.52	1573.26	1510.33	1511.4301	1173800	1511.4301	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260323	0.0001	0.0001	0.0001	0.0001	4929	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260323	66.75	67.22	64.94	65.3	508800	65.3	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20260323	1.23	1.275	1.195	1.22	818561	1.22	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20260323	2.78	2.78	2.595	2.71	223180	2.71	down	down	correct
KMDA.US	Kamada Ltd	20260323	8.26	8.37	8.16	8.2	134700	8.2	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20260323	0.9373	0.9373	0.8942	0.92	181724	0.92	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260323	46.36	47.165	45.71	46.04	679400	46.04	down	down	correct
KNSL.US	Kinsale Capital Group Inc	20260323	334.18	337.455	327.84	328.05	320400	328.05	down	down	correct
KOD.US	Kodiak Sciences Inc	20260323	22.75	23.75	21.9	22.24	471662	22.24	down	down	correct
KOPN.US	Kopin Corporation	20260323	2.01	2.095	1.955	2.07	1845724	2.07	up	up	correct
KOSS.US	Koss Corporation	20260323	3.69	4.06	3.61	4.01	38700	4.01	up	up	correct
KPLT.US	Katapult Holdings Inc	20260323	7.39	7.39	6.9601	7.29	25110	7.29	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260323	0.0028	0.0034	0.0025	0.0025	48167	0.0025	down	down	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260323	2.07	2.15	1.975	2.04	46600	2.04	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260323	7.34	7.578	6.57	6.66	967060	6.66	down	down	correct
KRBP.US	Kiromic BioPharma Inc	20260323	19.04	19.04	19.04	19.04	0	19.04
KRKR.US	36Kr Holdings Inc	20260323	4.35	4.65	4.01	4.02	6091	4.02	down	down	correct
KRMD.US	Repro Med Systems Inc	20260323	4.32	4.43	4.265	4.43	142522	4.43	up	up	correct
KRNT.US	Kornit Digital Ltd	20260323	14.4	15	14.4	14.71	405385	14.71	up	up	correct
KRNY.US	Kearny Financial Corp	20260323	7.28	7.475	7.24	7.31	429036	7.31	up	up	correct
KROS.US	Keros Therapeutics Inc	20260323	11	11.275	10.71	11.24	464226	11.24	up	up	correct
KRT.US	Karat Packaging Inc	20260323	27.16	28.1025	27.16	27.71	86660	27.71	up	up	correct
KRUS.US	Kura Sushi USA Inc	20260323	56.94	61.44	56.94	60.19	299872	60.19	up	up	correct
KRYS.US	Krystal Biotech Inc	20260323	254.25	255.99	247.37	250.08	274800	250.08	down	down	correct
KTCC.US	Key Tronic Corporation	20260323	2.68	2.73	2.63	2.72	13867	2.72	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260323	83.84	86.31	82.07	83.69	3198200	83.69	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20260323	0.78	0.8	0.755	0.77	35800	0.77	down	up	incorrect
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260323	0.0109	0.0109	0.0109	0.0109	0	0.0109
KURA.US	Kura Oncology Inc	20260323	8.39	8.5	8.05	8.32	1423874	8.32	down	up	incorrect
KVHI.US	KVH Industries Inc	20260323	8.16	9.41	8.15	9.19	331167	9.19	up	down	incorrect
KXIN.US	Kaixin Auto Holdings	20260323	4.8	5.724	4.695	5.6	45400	5.6	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260323	80	80.735	75.82	76.96	707000	76.96	down	down	correct
KZIA.US	Kazia Therapeutics Limited	20260323	7.78	7.83	7.12	7.12	34400	7.12	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260323	6.41	6.52	6.41	6.43	25496	6.43	up	up	correct
LAKE.US	Lakeland Industries Inc	20260323	7.96	8.32	7.8016	8.02	123790	8.02	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20260323	127.09	130.26	126.14	127.12	1024000	127.12	up	down	incorrect
LAND.US	Gladstone Land Corporation	20260323	10.5	10.8	10.35	10.56	436500	10.5105	up	up	correct
LANDO.US	Gladstone Land Corporation	20260323	19.64	20.39	19.6	20.08	17900	19.9604	up	up	correct
LARAX.US	LARAX	20260323	8.3	8.3	8.3	8.3	0	8.2226
LARK.US	Landmark Bancorp Inc	20260323	24.76	24.76	24.05	24.6	15000	24.6	down	down	correct
LASR.US	nLIGHT Inc	20260323	66.5	70.79	66.365	69.95	1851600	69.95	up	up	correct
LAUR.US	Laureate Education Inc	20260323	33.47	34.59	33.33	34.35	2050400	34.35	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260323	50.5	50.82	49.25	50.22	181046	50.22	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260323	50.33	50.97	49.34	50.37	774500	50.37	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20260323	23.89	24.065	23.89	24	12200	23.5587	up	up	correct
LBTYA.US	Liberty Global plc	20260323	11.66	12.1	11.62	12.08	2101270	12.08	up	up	correct
LBTYB.US	Liberty Global plc	20260323	14.17	14.24	12.74	13.45	11700	13.45	down	down	correct
LBTYK.US	Liberty Global plc	20260323	11.36	11.88	11.3	11.86	1040181	11.86	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260323	29.28	29.51	29.17	29.17	30200	29.17	down	down	correct
LCID.US	Lucid Group Inc. Common Stock	20260323	10.25	10.57	10.23	10.31	5236600	10.31	up	up	correct
LCNB.US	LCNB Corp	20260323	15.46	15.91	15.43	15.88	39900	15.88	up	down	incorrect
LCRDX.US	LCRDX	20260323	8.3	8.3	8.3	8.3	0	8.2176
LCRUX.US	LCRUX	20260323	8.3	8.3	8.3	8.3	0	8.2226
LCUT.US	Lifetime Brands Inc	20260323	4.84	5.42	4.76	5.42	263000	5.3859	up	down	incorrect
LE.US	Lands' End Inc	20260323	12.4	12.58	12	12.09	636397	12.09	down	up	incorrect
LECO.US	Lincoln Electric Holdings Inc	20260323	256.48	260.19	252.29	252.7	428900	251.8827	down	down	correct
LEDS.US	SemiLEDs Corporation	20260323	1.12	1.266	1.12	1.24	17019	1.24	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260323	8.03	8.6299	7.7775	8.43	92287	8.43	up	up	correct
LEGH.US	Legacy Housing Corporation	20260323	19.49	19.685	19.005	19.29	180455	19.29	down	down	correct
LEGN.US	Legend Biotech Corporation	20260323	17.52	17.67	17.07	17.23	1494700	17.23	down	up	incorrect
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260323	46.5	46.5	46.5	46.5	0	45.8574
LESL.US	Leslie's Inc	20260323	1.03	1.03	0.94	0.98	74560	0.98	down	up	incorrect
LEXX.US	Lexaria Bioscience Corp	20260323	0.7	0.74	0.7	0.73	38600	0.73	up	down	incorrect
LFMD.US	LifeMD Inc	20260323	3.94	4.075	3.8816	3.98	826219	3.98	up	down	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260323	23.126	23.35	23.126	23.25	800	22.7126	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260323	6.45	6.625	6.43	6.53	1717920	6.53	up	up	correct
LFUS.US	Littelfuse Inc	20260323	331.15	340.84	329.19	330.2	179400	330.2	down	down	correct
LFVN.US	LifeVantage Corporation	20260323	4.79	4.875	4.07	4.54	164900	4.54	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260323	1	1.03	0.8508	0.8918	116143	0.8918	down	down	correct
LGIH.US	LGI Homes Inc	20260323	35.25	36.47	34.91	36.31	877200	36.31	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260323	208.33	214.29	199.74	200.36	263600	200.36	down	down	correct
LGO.US	Largo Resources Ltd	20260323	1.18	1.19	1.14	1.16	1075532	1.16	down	down	correct
LGVN.US	Longeveron Inc	20260323	0.93	0.989	0.91	0.953	620800	0.953	up	up	correct
LI.US	Li Auto Inc	20260323	16.91	17.195	16.87	17.13	2481100	17.13	up	up	correct
LIDR.US	Aeye Inc	20260323	2.19	2.23	2.03	2.17	2770860	2.17	down	down	correct
LIDRW.US	AEye Inc	20260323	0.0403	0.0618	0.0403	0.0553	62528	0.0553	up	up	correct
LIFE.US	aTyr Pharma Inc	20260323	10.15	10.52	10.05	10.13	453200	10.13	down	down	correct
LILA.US	Liberty Latin America Ltd	20260323	7.95	8.205	7.923	8.17	378913	8.17	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260323	7.95	8.26	7.95	8.25	1307193	8.25	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260323	38.14	39.99	37.97	39.58	481400	39.58	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260323	18.09	18.49	17.88	18.09	760700	18.09
LINK.US	Interlink Electronics Inc	20260323	3.24	3.31	3.138	3.23	26800	3.23	down	down	correct
LIQT.US	LiqTech International Inc	20260323	1.52	1.67	1.5	1.65	8782	1.65	up	up	correct
LITE.US	Lumentum Holdings Inc	20260323	742.745	766	710.03	728.95	7352900	728.95	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260323	1.95	2.1	1.89	2.04	422460	2.04	up	up	correct
LIVE.US	Live Ventures Incorporated	20260323	13.06	13.25	12.56	13	3800	13	down	down	correct
LIVN.US	LivaNova PLC	20260323	63.58	64.06	62.95	63.24	674100	63.24	down	down	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260323	2.8	2.86	2.65	2.66	13300	2.66	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260323	56.83	57.71	55.84	56.79	205400	56.2981	down	down	correct
LKQ.US	LKQ Corporation	20260323	28.71	29.32	28.49	28.79	2693000	28.79	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260323	108	108.675	105.81	107.86	253849	107.86	down	down	correct
LMB.US	Limbach Holdings Inc	20260323	74.29	78.37	74.1	77.39	132266	77.39	up	up	correct
LMFA.US	LM Funding America Inc	20260323	0.319	0.354	0.319	0.337	799200	0.337	up	up	correct
LMNR.US	Limoneira Company	20260323	13.39	13.72	13.39	13.58	74554	13.58	up	up	correct
LNSR.US	LENSAR Inc	20260323	5.94	6.19	5.82	6.07	105655	6.07	up	up	correct
LNT.US	Alliant Energy Corporation	20260323	69.9	69.9	68.71	69.17	3150500	68.656	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260323	77.43	78.04	75.4	75.73	891700	75.73	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260323	4.29	4.3	4.24	4.27	9795	4.1721	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260323	32.92	33.36	32.05	32.75	430200	32.75	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20260323	14.19	14.34	14	14.11	288401	14.11	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260323	8.1	8.55	8.1	8.3	27800	8.3	up	up	correct
LOGI.US	Logitech International S.A	20260323	90.2	92.19	89.9	90.9	798300	90.9	up	up	correct
LOOP.US	Loop Industries Inc	20260323	1.35	1.415	1.305	1.39	13055	1.39	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260323	164	169.63	162.73	167.79	265400	167.79	up	up	correct
LOVE.US	The Lovesac Company	20260323	10.95	11.2	10.8748	11	277080	11	up	up	correct
LPCN.US	Lipocine Inc	20260323	7.22	7.66	7.17	7.31	115200	7.31	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260323	298.45	305.64	294.72	300.28	1068500	300.28	up	up	correct
LPRO.US	Open Lending Corporation	20260323	1.36	1.405	1.315	1.37	667420	1.37	up	up	correct
LPSN.US	LivePerson Inc	20260323	2.5	2.57	2.4	2.56	91368	2.56	up	up	correct
LPTH.US	LightPath Technologies Inc	20260323	10.66	11.56	10.45	11.44	1813700	11.44	up	up	correct
LQDA.US	Liquidia Corporation	20260323	36.41	37.45	35.08	35.5	1084800	35.5	down	down	correct
LQDT.US	Liquidity Services Inc	20260323	29.44	30.34	29.17	29.94	168317	29.94	up	up	correct
LRCX.US	Lam Research Corporation	20260323	230.39	239.52	227.07	233.31	9506200	233.31	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260323	4.56	4.79	4.5	4.68	1925433	4.68	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260323	14.9	15.14	14.82	14.84	11572	14.84	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260323	92.69	95.34	92.05	92.31	1495700	92.31	down	down	correct
LSTR.US	Landstar System Inc	20260323	151.76	156.03	149.88	150.38	519100	150.38	down	up	incorrect
LTAFX.US	Altst Strgs Fd A	20260323	11.17	11.17	11.17	11.17	0	11.17
LTBR.US	Lightbridge Corporation	20260323	10.23	10.86	10.23	10.72	1218400	10.72	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20260323	10.32	10.32	10.32	10.32	0	10.32
LTCH.US	Latch Inc	20260323	0.16	0.24	0.16	0.21	20800	0.21	up	up	correct
LTIFX.US	LTIFX	20260323	11.34	11.34	11.34	11.34	0	11.34
LTRN.US	Lantern Pharma Inc	20260323	2.13	2.4035	2.11	2.24	23346	2.24	up	up	correct
LTRX.US	Lantronix Inc	20260323	5.57	5.74	5.4301	5.7	517761	5.7	up	up	correct
LTRYW.US	Lottery Com	20260323	0.0084	0.015	0.0084	0.01	21420	0.01	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260323	1.27	1.282	1.2266	1.25	484083	1.25	down	down	correct
LULU.US	Lululemon Athletica Inc	20260323	165.88	167.49	162.6	164.38	2609300	164.38	down	down	correct
LUNA.US	Luna Innovations Incorporated	20260323	1.2	1.2	1.02	1.2	97510	1.2
LUNG.US	Pulmonx Corporation	20260323	1.41	1.4229	1.35	1.39	624133	1.39	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260323	15.575	16.87	14.05	15.55	70632	15.55	down	down	correct
LVO.US	LiveOne Inc	20260323	5.56	5.75	5.53	5.69	34900	5.69	up	up	correct
LWAY.US	Lifeway Foods Inc	20260323	18.04	19.02	17.7	18.7	124948	18.7	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260323	6.57	7.597	6.41	7.4	5012836	7.4	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260323	2.4	2.44	2.261	2.4	2277000	2.2047
LXEH.US	Lixiang Education Holding Co. Ltd	20260323	0.21	0.228	0.206	0.221	26490	2.21	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260323	1.56	1.655	1.555	1.64	1853359	1.64	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260323	18.77	20.87	17.34	19.55	109186	19.55	up	up	correct
LYFT.US	Lyft Inc	20260323	13.68	13.75	13.125	13.34	16074000	13.34	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20260323	0.3914	0.51	0.3627	0.401	7638	0.401	up	up	correct
LYTS.US	LSI Industries Inc	20260323	19.7	20	19.445	19.65	201364	19.65	down	down	correct
LZ.US	LegalZoom.com Inc	20260323	6.325	6.39	6.2	6.28	2081600	6.28	down	down	correct
MANH.US	Manhattan Associates Inc	20260323	139.34	141.72	138.08	139.33	535200	139.33	down	down	correct
MAPS.US	WM Technology Inc	20260323	0.6254	0.6497	0.6251	0.6495	479895	0.6495	up	up	correct
MAPSW.US	WM Technology Inc	20260323	0.0071	0.0071	0.0071	0.0071	139121	0.0071
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260323	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260323	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260323	328.905	333.455	325.46	326.52	1856659	326.52	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20260323	8.6	9.25	8.57	8.91	47208500	8.91	up	down	incorrect
MARK.US	Remark Holdings Inc	20260323	0.0013	0.0013	0.0013	0.0013	0	0.0013
MARPS.US	Marine Petroleum Trust	20260323	5.19	5.31	5	5.16	43700	5.16	down	up	incorrect
MASI.US	Masimo Corporation	20260323	178.75	178.75	177.58	178.44	1744300	178.44	down	down	correct
MASS.US	908 Devices Inc	20260323	6.25	6.25	6.03	6.11	552740	6.11	down	down	correct
MAT.US	Mattel Inc	20260323	15.17	15.37	14.93	15.08	4292400	15.08	down	down	correct
MATW.US	Matthews International Corporation	20260323	24.59	25.23	24.17	24.85	281303	24.85	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260323	2.04	2.06	1.43	1.76	499745	1.76	down	down	correct
MAYS.US	J.W. Mays Inc	20260323	41.42	42.5	41.13	41.5	4233	41.5	up	up	correct
MBAY.US	MediaBay Inc	20260323	0	0	0	0	0	0
MBIN.US	Merchants Bancorp	20260323	42.33	42.97	41.5	41.68	190791	41.68	down	up	incorrect
MBINN.US	Merchants Bancorp	20260323	20	20.06	19.7	20.06	3800	20.06	up	down	incorrect
MBIO.US	Mustang Bio Inc	20260323	0.8476	0.886	0.8125	0.8125	31118	0.8125	down	up	incorrect
MBOT.US	Microbot Medical Inc	20260323	2.55	2.5883	2.47	2.52	1277486	2.52	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260323	2.12	2.15	2.07	2.1	70865	2.1	down	down	correct
MBUU.US	Malibu Boats Inc	20260323	26.15	26.67	26	26.25	428791	26.25	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260323	49.8	51.27	49.6	50.28	138389	50.28	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260323	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260323	28.73	29.07	28.11	28.29	167800	28.0412	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260323	20.71	21.4	20.51	21.28	149987	21.28	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260323	64.93	65.92	64.24	64.34	7972500	64.34	down	down	correct
MCHX.US	Marchex Inc	20260323	1.4	1.44	1.395	1.41	5478	1.41	up	up	correct
MCRB.US	Seres Therapeutics Inc	20260323	8.65	9.43	8.5	8.67	78196	8.67	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260323	98.05	99.28	97.605	98.26	97496	98.26	up	up	correct
MDB.US	MongoDB Inc	20260323	270.17	279.983	268	273.25	1414600	273.25	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260323	447.96	454.98	442.4	447.72	222400	447.72	down	down	correct
MDIA.US	MediaCo Holding Inc	20260323	0.6399	0.69	0.6254	0.689	48414	0.689	up	up	correct
MDLZ.US	Mondelez International Inc	20260323	56.74	57.24	55.92	56.86	12617300	56.3719	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260323	4.15	4.75	4.15	4.6	2800	4.6	up	down	incorrect
MDWD.US	MediWound Ltd	20260323	17.06	17.3	16.82	16.88	62685	16.88	down	up	incorrect
MDXG.US	MiMedx Group Inc	20260323	4.25	4.32	4.22	4.24	788400	4.24	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260323	3.25	3.29	3.13	3.19	91100	3.19	down	down	correct
MEDP.US	Medpace Holdings Inc	20260323	458.26	462.17	453.089	456.93	250100	456.93	down	down	correct
MELI.US	MercadoLibre Inc	20260323	1662.46	1691.7915	1637.21	1666.08	460670	1666.08	up	up	correct
MEOH.US	Methanex Corporation	20260323	54.46	55.09	52.78	53.86	2013200	53.86	down	down	correct
MERC.US	Mercer International Inc	20260323	1.39	1.4	1.2801	1.3	313355	1.3	down	down	correct
MESO.US	Mesoblast Limited	20260323	14.8	14.93	14.02	14.02	1236000	14.02	down	down	correct
METC.US	Ramaco Resources Inc	20260323	13.6	13.84	13.17	13.47	1730200	13.47	down	down	correct
MFIN.US	Medallion Financial Corp	20260323	8.57	8.825	8.39	8.74	69548	8.74	up	up	correct
MGEE.US	MGE Energy Inc	20260323	75.51	76.3	74.57	76.11	474178	76.11	up	up	correct
MGNI.US	Magnite Inc	20260323	12.67	12.75	12.22	12.45	1720000	12.45	down	down	correct
MGNX.US	MacroGenics Inc	20260323	2.86	3.01	2.73	2.92	797095	2.92	up	up	correct
MGPI.US	MGP Ingredients Inc	20260323	16.84	17.36	16.73	17.19	286460	17.19	up	up	correct
MGRC.US	McGrath RentCorp	20260323	107.67	109.75	106.63	108.69	116100	108.2228	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260323	7.51	7.69	7.38	7.65	337113	7.65	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260323	16.71	16.74	16.51	16.67	2891	16.67	down	down	correct
MIDD.US	The Middleby Corporation	20260323	140.52	141.67	137.01	137.66	520600	137.66	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260323	2.5	2.5266	2.42	2.48	42896	2.48	down	down	correct
MIND.US	MIND Technology Inc	20260323	8.24	8.77	8.13	8.47	117997	8.47	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260323	88.77	91.54	87.94	89.43	1347100	89.43	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260323	1.355	1.39	1.25	1.26	4234300	1.26	down	down	correct
MITK.US	Mitek Systems Inc	20260323	14.26	14.82	14.19	14.7	671240	14.7	up	up	correct
MKSI.US	MKS Instruments Inc	20260323	234.87	243.5	232.61	235.02	823500	235.02	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260323	15.41	15.44	14.21	14.53	24700	14.53	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260323	173.45	173.86	169.72	170.66	494200	170.66	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260323	82.22	84.65	80.84	82.4	134700	82.4	up	down	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20260323	10.54	10.55	10.535	10.55	17000	10.55	up	down	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20260323	10.69	10.69	10.69	10.69	0	10.69
MLCO.US	Melco Resorts & Entertainment Limited	20260323	5.59	5.59	5.47	5.47	1084900	5.47	down	down	correct
MLKN.US	MillerKnoll Inc	20260323	18.43	19	18.16	18.83	757549	18.83	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260323	2.31	2.59	2.31	2.51	7614	2.51	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260323	67.99	68.53	67.01	68.13	1207400	68.13	up	up	correct
MMYT.US	MakeMyTrip Limited	20260323	40.38	42.85	39.87	40.67	1982500	40.67	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260323	1.16	1.207	1.148	1.195	67605	1.195	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260323	74.32	76.84	73.484	75.47	1148600	75.47	up	up	correct
MNKD.US	MannKind Corporation	20260323	2.54	2.59	2.39	2.44	6293300	2.44	down	down	correct
MNOV.US	MediciNova Inc	20260323	1.53	1.5668	1.45	1.45	56999	1.45	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260323	56.98	58.3	55.48	56.26	127900	56.26	down	down	correct
MNRO.US	Monro Inc	20260323	15.67	15.87	15.22	15.22	1146900	15.22	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260323	21.45	21.9	21.45	21.75	49363	21.75	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260323	24.9	24.9499	24.875	24.9499	2545	24.9499	up	up	correct
MNST.US	Monster Beverage Corporation	20260323	75.6	75.6	73.75	73.96	4908700	73.96	down	down	correct
MNTK.US	Montauk Renewables Inc	20260323	1.14	1.17	1.09	1.165	372097	1.165	up	up	correct
MNTS.US	Momentus Inc	20260323	4.22	4.349	4.06	4.22	358500	4.22
MNTSW.US	Momentus Inc	20260323	0.0142	0.0144	0.0136	0.0139	53322	0.0139	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260323	4.3848	4.5567	4.38	4.51	1137	4.51	up	up	correct
MOMO.US	Momo Inc	20260323	5.91	6.01	5.86	6	833600	5.7277	up	up	correct
MORN.US	Morningstar Inc	20260323	180.01	180.01	172.89	173.99	463200	173.4774	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260323	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260323	14.1	14.355	12.5	13.3199	54320	9.8085	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20260323	10.4	10.83	10.345	10.74	119321	10.74	up	down	incorrect
MPB.US	Mid Penn Bancorp Inc	20260323	31.86	32.15	31.59	31.66	251316	31.66	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260323	1100	1108.88	1074.85	1076.35	472800	1074.2023	down	down	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260323	4.14	4.305	4.07	4.23	4357000	4.23	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260323	0.46	0.46	0.44	0.446	8400	0.446	down	down	correct
MRAM.US	Everspin Technologies Inc	20260323	9.03	9.28	8.9301	9.12	188961	9.12	up	up	correct
MRBK.US	Meridian Corporation	20260323	19.14	19.7	18.68	18.72	95900	18.72	down	down	correct
MRCC.US	Monroe Capital Corporation	20260323	4.6	4.74	4.53	4.69	149275	4.1361	up	up	correct
MRCY.US	Mercury Systems Inc	20260323	79.1	81.26	78.19	78.29	386300	78.29	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260323	0.33	0.3525	0.33	0.3426	1319899	0.3426	up	up	correct
MRIN.US	Marin Software Incorporated	20260323	3788	4029	3626	3953	289907	3953	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260323	1.31	1.37	1.25	1.31	129000	1.31
MRLN.US	Marlin Business Services Corp	20260323	8.68	10.09	8.33	9.76	1520400	9.76	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260323	1.25	1.25	1.19	1.22	41880	1.22	down	down	correct
MRNA.US	Moderna Inc	20260323	51.234	52.55	50.19	51.28	5977200	51.28	up	up	correct
MRTN.US	Marten Transport Ltd	20260323	12.59	12.97	12.49	12.74	1259262	12.74	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260323	3.07	3.125	2.98	3.07	3484911	3.07
MRVL.US	Marvell Technology Inc	20260323	89.45	91.58	88.74	90.16	14126700	90.1149	up	up	correct
MS.US	PO	20260323	17.37	17.49	17.34	17.37	45198	17.1031
MSBI.US	Midland States Bancorp Inc	20260323	21.51	22.23	21.45	21.7	127225	21.7	up	up	correct
MSEX.US	Middlesex Water Company	20260323	51.04	51.74	50.37	50.92	161700	50.92	down	down	correct
MSFT.US	Microsoft Corporation	20260323	383.9	387.21	381.68	383	29680100	383	down	down	correct
MSGM.US	Motorsport Games Inc	20260323	4.08	4.444	4.03	4.28	85600	4.28	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260323	138.61	139.93	133.97	138.2	21633700	138.2	down	down	correct
MTC.US	Mmtec Inc	20260323	6.05	6.25	5.83	6.13	28000	6.13	up	up	correct
MTCH.US	Match Group Inc	20260323	31.55	31.88	31	31.2	4822900	31.0058	down	down	correct
MTEX.US	Mannatech Incorporated	20260323	6.42	6.931	6.42	6.86	3601	6.86	up	down	incorrect
MTLS.US	Materialise NV	20260323	4.94	5.1	4.85	4.94	381912	4.94
MTRX.US	Matrix Service Company	20260323	10.48	10.959	10.3691	10.92	468535	10.92	up	down	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20260323	222.13	231.99	221.7	229.26	1252300	229.26	up	down	incorrect
MU.US	Micron Technology Inc	20260323	426.15	444.27	401.52	404.35	54807300	404.1802	down	down	correct
MVBF.US	MVB Financial Corp	20260323	25.1	25.88	25.1	25.38	48500	25.38	up	up	correct
MVIS.US	MicroVision Inc	20260323	0.69	0.73	0.66	0.7	4938300	0.7	up	up	correct
MVST.US	Microvast Holdings Inc	20260323	1.62	1.65	1.57	1.59	2993017	1.59	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260323	0.0299	0.03	0.021	0.022	104216	0.022	down	down	correct
MXCT.US	MaxCyte Inc.	20260323	0.77	0.8	0.7408	0.7569	835280	0.7569	down	down	correct
MYFW.US	First Western Financial Inc	20260323	25	25	24.3	24.72	35096	24.72	down	down	correct
MYGN.US	Myriad Genetics Inc	20260323	4.66	4.88	4.5772	4.66	2186864	4.66
MYPS.US	Playstudios Inc	20260323	0.499	0.499	0.4667	0.48	228473	0.48	down	down	correct
MYPSW.US	MYPSW	20260323	0.005	0.006	0.005	0.006	1200	0.006	up	up	correct
MYRG.US	MYR Group Inc	20260323	267.07	276.83	266.16	274.39	184800	274.39	up	up	correct
MYSZ.US	My Size Inc	20260323	0.56	0.595	0.56	0.58	119400	0.58	up	up	correct
NAII.US	Natural Alternatives International Inc	20260323	2.624	2.8352	2.56	2.8352	65484	2.8352	up	up	correct
NATH.US	Nathan's Famous Inc	20260323	100.88	101	100.36	100.36	25750	100.36	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260323	23.77	24.42	23.11	23.62	240000	23.62	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260323	3.03	3.7499	2.95	3.62	1099210	3.62	up	up	correct
NAVI.US	Navient Corporation	20260323	8.27	8.39	8.07	8.24	910193	8.24	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20260323	129.65	130.97	127.03	127.05	709800	127.05	down	down	correct
NBN.US	Northeast Bank	20260323	108.98	111.23	107.6	107.82	239200	107.82	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20260323	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260323	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260323	41.81	42.65	41.57	41.99	302489	41.99	up	up	correct
NBTX.US	Nanobiotix S.A	20260323	29.76	30.96	29.66	30.54	90539	30.54	up	up	correct
NCMI.US	National CineMedia Inc	20260323	3.26	3.365	3.21	3.31	269360	3.31	up	up	correct
NCNA.US	NuCana plc	20260323	1.63	1.73	1.62	1.66	37300	1.66	up	up	correct
NCNO.US	nCino Inc	20260323	15.4	15.8	14.95	15.52	1734500	15.52	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260323	68.3	70	65.25	69.54	27149	69.54	up	up	correct
NCTY.US	The9 Limited	20260323	5.34	6.06	5.34	5.82	45600	5.82	up	up	correct
NDAQ.US	Nasdaq Inc	20260323	86.16	87.51	85.62	86.4	2552100	86.4	up	up	correct
NDLS.US	Noodles & Company	20260323	6.27	6.505	6.23	6.29	8822	6.29	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260323	3.47	3.58	3.3	3.48	19000	3.48	up	up	correct
NDSN.US	Nordson Corporation	20260323	270.45	271.66	268.03	268.48	217700	268.48	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260323	23.73	24.49	23.73	23.94	31837	23.7413	up	up	correct
NEGG.US	Newegg Commerce Inc	20260323	34.99	38.24	34.93	37.99	55400	37.99	up	up	correct
NEO.US	NeoGenomics Inc	20260323	8.13	8.34	7.97	8.1	1559800	8.1	down	down	correct
NEOG.US	Neogen Corporation	20260323	8.71	9.13	8.51	8.84	2932100	8.84	up	up	correct
NEON.US	Neonode Inc	20260323	1.43	1.51	1.4	1.45	112200	1.45	up	up	correct
NEPH.US	Nephros Inc	20260323	2.97	3.1767	2.95	3.11	69072	3.11	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20260323	7.37	8.048	6.42	6.55	681200	6.55	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20260323	21	22.51	20.8	21.93	2532000	21.93	up	down	incorrect
NEWT.US	Newtek Business Services Corp	20260323	11.55	11.7	11.35	11.47	330369	11.28	down	down	correct
NEXI.US	NexImmune Inc	20260323	0.0003	0.0003	0.0003	0.0003	303	0.0003
NEXT.US	NextDecade Corporation	20260323	7.02	7.26	6.62	7.21	9214623	7.21	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260323	13.44	13.68	13.38	13.48	313931	13.48	up	up	correct
NFE.US	New Fortress Energy Inc	20260323	0.8001	0.86	0.75	0.8005	18229221	0.8005	up	up	correct
NFLX.US	Netflix Inc	20260323	92.04	93.98	91.86	93.38	34315900	93.38	up	up	correct
NHTC.US	Natural Health Trends Corp	20260323	2.9	2.91	2.79	2.84	32600	2.84	down	down	correct
NICE.US	NICE Ltd	20260323	118.42	120.6	116.94	117.01	325000	117.01	down	down	correct
NICHX.US	NICHX	20260323	26.61	26.61	26.61	26.61	0	25.8155
NIU.US	Niu Technologies	20260323	2.87	3	2.87	2.96	535159	2.96	up	up	correct
NKSH.US	National Bankshares Inc	20260323	36.55	37.2	36.44	36.76	31681	36.76	up	up	correct
NKTR.US	Nektar Therapeutics	20260323	73	74.48	71.94	74.34	699800	74.34	up	up	correct
NKTX.US	Nkarta Inc	20260323	2.18	2.255	2.175	2.18	445600	2.18
NMFC.US	New Mountain Finance Corporation	20260323	7.73	7.855	7.64	7.8	910235	7.8	up	down	incorrect
NMIH.US	NMI Holdings Inc	20260323	37.53	37.72	36.99	37.18	459954	37.18	down	up	incorrect
NMRD.US	Nemaura Medical Inc	20260323	0.0002	0.0002	0.0002	0.0002	3082	0.0002
NMRK.US	Newmark Group Inc	20260323	14.83	14.89	14.45	14.55	2623392	14.55	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260323	0.78	0.789	0.738	0.77	6833	4.62	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260323	8.89	8.89	8.27	8.32	12701	8.32	down	down	correct
NNBR.US	NN Inc	20260323	1.79	1.8	1.67	1.75	709352	1.75	down	up	incorrect
NNDM.US	Nano Dimension Ltd	20260323	1.6	1.71	1.59	1.67	5100233	1.67	up	down	incorrect
NNOX.US	Nano	20260323	2.45	2.515	2.43	2.44	611820	2.44	down	up	incorrect
NODK.US	NI Holdings Inc	20260323	13.36	13.4	12.435	13.17	33583	13.17	down	up	incorrect
NOTV.US	Inotiv Inc	20260323	0.317	0.3271	0.2958	0.3267	434018	0.3267	up	down	incorrect
NOVT.US	Novanta Inc	20260323	118	120.11	115.52	117.35	287200	117.35	down	down	correct
NPCE.US	NeuroPace Inc	20260323	13.46	13.64	13.075	13.38	237027	13.38	down	down	correct
NRC.US	National Research Corporation	20260323	17.6	17.84	16.53	17.51	143604	17.3501	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260323	10.12	10.44	10.075	10.35	989952	10.35	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260323	22.82	23.42	22.555	22.85	189559	22.85	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260323	14.9	15.48	14.59	14.69	860200	14.69	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20260323	1.85	1.87	1.72	1.77	781398	1.77	down	down	correct
NSIT.US	Insight Enterprises Inc	20260323	73.19	73.8	71	71.12	372100	71.12	down	down	correct
NSPR.US	InspireMD Inc	20260323	1.83	1.83	1.72	1.74	35300	1.74	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260323	41.84	43.04	41.35	42.67	471000	42.67	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260323	9.9	10.43	9.85	10.08	9400	10.08	up	down	incorrect
NTAP.US	NetApp Inc	20260323	102.58	103.26	100.51	101.3	2129800	100.7838	down	up	incorrect
NTCT.US	NetScout Systems Inc	20260323	30.59	31.58	30.46	31.56	605087	31.56	up	down	incorrect
NTES.US	NetEase Inc	20260323	113.99	115.56	113.23	113.38	705200	113.38	down	up	incorrect
NTGR.US	NETGEAR Inc	20260323	21.22	22.12	21.17	22.06	664715	22.06	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260323	8.4	8.59	8.4	8.4	4367	8.4
NTLA.US	Intellia Therapeutics Inc	20260323	12.93	13.34	12.66	13.11	3107000	13.11	up	up	correct
NTNX.US	Nutanix Inc	20260323	39.48	40.57	39.304	40.39	3339300	40.39	up	up	correct
NTRA.US	Natera Inc	20260323	197.1	201.87	196.74	200.09	853800	200.09	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260323	3.8	3.9246	3.7168	3.84	13548	3.84	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260323	1.565	1.565	1.565	1.565	0	1.565
NTRS.US	Northern Trust Corporation	20260323	139.21	139.68	136.87	137.14	897200	137.14	down	up	incorrect
NTRSO.US	Northern Trust Corporation	20260323	19.06	19.09	18.877	19.05	25100	19.05	down	up	incorrect
NTWK.US	NetSol Technologies Inc	20260323	3.56	3.6484	3.4	3.5	10132	3.5	down	up	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20260323	96.16	97.79	94.235	96.43	496100	96.43	up	up	correct
NUWE.US	Nuwellis Inc	20260323	1.09	1.17	1.07	1.11	142500	1.11	up	up	correct
NVAX.US	Novavax Inc	20260323	9.64	10	9.44	9.72	5301000	9.72	up	up	correct
NVCR.US	NovoCure Limited	20260323	11.94	12.19	11.6287	11.82	1545384	11.82	down	down	correct
NVDA.US	NVIDIA Corporation	20260323	177.255	178.37	174.76	175.64	182836297	175.64	down	down	correct
NVEC.US	NVE Corporation	20260323	67.78	68.99	66.36	66.39	29800	66.39	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260323	467.91	484.54	465.92	470.87	427000	470.87	up	up	correct
NVNO.US	enVVeno Medical Corp	20260323	11.99	11.99	9.91	10.51	34901	10.51	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260323	0.0006	0.0006	0.0006	0.0006	0	0.0006
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260323	9.08	9.325	8.86	9.18	18633100	9.18	up	up	correct
NVVE.US	Nuvve Holding Corp	20260323	0.8091	0.8124	0.7881	0.8118	84325	0.8118	up	up	correct
NVVEW.US	Nuvve Holding Corp	20260323	0.0075	0.0075	0.0075	0.0075	0	0.0075
NWBI.US	Northwest Bancshares Inc	20260323	12.46	12.7	12.38	12.44	1443833	12.44	down	up	incorrect
NWE.US	NorthWestern Corporation	20260323	64.82	65.7	64.14	64.86	524000	64.86	up	down	incorrect
NWFL.US	Norwood Financial Corp	20260323	29.32	29.6	28.75	29.3	28800	28.9987	down	up	incorrect
NWL.US	Newell Brands Inc	20260323	3.47	3.67	3.43	3.58	9838100	3.58	up	down	incorrect
NWPX.US	Northwest Pipe Company	20260323	72.48	76.64	70.96	76.04	205032	76.04	up	up	correct
NWS.US	News Corporation	20260323	28.305	28.305	27.32	27.46	3268832	27.46	down	down	correct
NWSA.US	News Corporation	20260323	24.45	24.64	24.15	24.26	4769500	24.26	down	down	correct
NXPI.US	NXP Semiconductors N.V	20260323	198.27	198.91	193.3	193.39	2325200	193.39	down	down	correct
NXST.US	Nexstar Media Group Inc	20260323	230.11	238.04	227.95	230.24	437700	230.24	up	up	correct
NXTC.US	NextCure Inc	20260323	10.13	10.795	9.85	10.41	11800	10.41	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260323	0.0002	0.0002	0.0002	0.0002	0	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260323	3.1	3.17	3.08	3.16	80507	3.16	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260323	31.72	32.57	31.58	31.97	56800	31.97	up	up	correct
OCC.US	Optical Cable Corporation	20260323	7.17	8.3	7.16	8.26	168200	8.26	up	up	correct
OCCI.US	OFS Credit Company Inc	20260323	2.85	2.88	2.8	2.82	244300	2.7735	down	down	correct
OCCIO.US	OFS Credit Company Inc	20260323	24.95	24.95	24.95	24.95	200	24.8276
OCFC.US	OceanFirst Financial Corp	20260323	17.95	18.31	17.805	17.88	1477322	17.6926	down	down	correct
OCG.US	Oriental Culture Holding LTD	20260323	0.745	0.745	0.65	0.67	156367	2.01	down	down	correct
OCGN.US	Ocugen Inc	20260323	2.22	2.29	1.97	2.1	13625400	2.1	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260323	11.16	11.415	11.03	11.34	719959	11.34	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260323	8.34	8.4	8.025	8.1	3844100	8.1	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260323	189.81	193.22	187.6	187.7	2156300	187.7	down	up	incorrect
OESX.US	Orion Energy Systems Inc	20260323	9.27	9.8336	9.27	9.55	24324	9.55	up	down	incorrect
OFED.US	Oconee Federal Financial Corp	20260323	15.71	15.71	15.71	15.71	0	15.71
OFIX.US	Orthofix Medical Inc	20260323	12	12.02	11.76	11.87	389849	11.87	down	down	correct
OFLX.US	Omega Flex Inc	20260323	29.48	30.56	29.27	29.82	28800	29.517	up	up	correct
OFS.US	OFS Capital Corporation	20260323	2.81	3.2399	2.7155	3.14	220990	3.14	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260323	23.65	23.65	23.65	23.65	300	23.3403
OGI.US	OrganiGram Holdings Inc	20260323	1.35	1.38	1.332	1.36	345700	1.36	up	up	correct
OKTA.US	Okta Inc	20260323	79.22	82.12	78.01	81.1	2847900	81.1	up	up	correct
OLB.US	The OLB Group Inc	20260323	0.551	0.5756	0.543	0.5679	212023	0.5679	up	up	correct
OLED.US	Universal Display Corporation	20260323	97.51	97.82	93.655	94.13	607199	94.13	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260323	100.92	100.92	94.05	94.45	2617900	94.45	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260323	14.67	14.91	13.93	13.97	1414200	13.97	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260323	1.36	1.37	1.27	1.31	2027816	1.31	down	down	correct
OM.US	Outset Medical Inc	20260323	3.46	3.725	3.46	3.615	199100	3.615	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260323	109.91	111.275	107.96	108.82	69604	108.82	down	up	incorrect
OMCL.US	Omnicell Inc	20260323	34.23	34.61	33.96	34.31	471500	34.31	up	down	incorrect
OMER.US	Omeros Corporation	20260323	11.17	11.44	10.59	10.66	1185912	10.66	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20260323	1.28	1.28	1.155	1.22	1441672	1.22	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20260323	0.1232	0.1232	0.1232	0.1232	0	0.1232
ON.US	ON Semiconductor Corporation	20260323	60.81	61.64	59.68	59.89	5353100	59.89	down	down	correct
ONB.US	Old National Bancorp	20260323	21.89	22.13	21.5	21.55	3253800	21.55	down	up	incorrect
ONCY.US	Oncolytics Biotech Inc	20260323	0.9681	0.98	0.9402	0.9473	543163	0.9473	down	down	correct
ONDS.US	Ondas Holdings Inc	20260323	10.29	10.97	9.965	10.9	92323400	10.9	up	up	correct
ONEW.US	OneWater Marine Inc	20260323	8.95	9.8264	8.8	9.06	255856	9.06	up	up	correct
OPBK.US	OP Bancorp	20260323	12.71	13.19	12.71	12.92	64200	12.92	up	up	correct
OPCH.US	Option Care Health Inc	20260323	28.74	28.93	28.3	28.41	1630100	28.41	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260323	5	5.37	5	5.21	47842500	5.21	up	up	correct
OPGN.US	OpGen Inc	20260323	23.91	23.91	23.91	23.91	0	23.91
OPHC.US	OptimumBank Holdings Inc	20260323	5.2	5.41	5.2	5.4	8000	5.4	up	up	correct
OPK.US	OPKO Health Inc	20260323	1.12	1.16	1.11	1.15	4482580	1.15	up	up	correct
OPRA.US	Opera Limited	20260323	14.44	14.7854	14.31	14.32	332647	14.32	down	up	incorrect
OPRT.US	Oportun Financial Corporation	20260323	4.54	4.72	4.49	4.61	493129	4.61	up	down	incorrect
OPRX.US	OptimizeRx Corporation	20260323	6.19	6.58	6.12	6.43	443000	6.43	up	down	incorrect
ORGN.US	Origin Materials Inc	20260323	3.01	3.5	2.86	3.24	253172	3.24	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260323	0.0031	0.0048	0.0031	0.0032	48603	0.0032	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20260323	2.46	2.5	2.435	2.47	349221	2.47	up	up	correct
ORGS.US	Orgenesis Inc	20260323	0.25	0.25	0.25	0.25	100	0.25
ORIC.US	ORIC Pharmaceuticals Inc	20260323	11.22	11.615	10.585	11.13	1496357	11.13	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260323	89.08	89.71	87.52	88.7	8481800	88.7	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260323	3.57	3.61	3.51	3.55	106500	3.55	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20260323	35.45	36.12	34.86	35.43	204500	35.43	down	down	correct
OSBC.US	Old Second Bancorp Inc	20260323	19.87	20.1	19.66	19.68	673800	19.6132	down	down	correct
OSIS.US	OSI Systems Inc	20260323	279.34	295.7	279.34	289.13	591400	289.13	up	up	correct
OSPN.US	OneSpan Inc	20260323	10.6	10.9	10.555	10.85	612916	10.85	up	up	correct
OSS.US	One Stop Systems Inc	20260323	8.82	9.34	8.61	9.21	2020500	9.21	up	up	correct
OSUR.US	OraSure Technologies Inc	20260323	3.08	3.18	3.05	3.08	779824	3.08
OSW.US	OneSpaWorld Holdings Limited	20260323	22.35	22.35	21.48	21.67	637500	21.67	down	down	correct
OTEX.US	Open Text Corporation	20260323	22.88	23.19	22.52	23.03	1824000	23.03	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260323	0.3471	0.348	0.3198	0.3198	2282611	0.3198	down	down	correct
OTLY.US	Oatly Group AB	20260323	10.04	10.285	9.8	9.88	102861	9.88	down	down	correct
OTTR.US	Otter Tail Corporation	20260323	85.28	86.55	85	86	204500	86	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260323	41.24	42.82	41.24	41.96	12100	41.7332	up	up	correct
OVID.US	Ovid Therapeutics Inc	20260323	2.56	2.685	2.4601	2.55	3982858	2.55	down	down	correct
OVLY.US	Oak Valley Bancorp	20260323	31.35	32.04	31.28	31.64	41000	31.64	up	up	correct
OWSCX.US	OWSCX	20260323	19.4	19.4	19.4	19.4	0	18.95
OXBR.US	Oxbridge Re Holdings Limited	20260323	0.88	0.942	0.8455	0.9228	12520	0.9228	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260323	0.1072	0.1072	0.1072	0.1072	0	0.1072
OXLC.US	Oxford Lane Capital Corp	20260323	8.75	8.79	8.5	8.71	1098400	8.1772	down	down	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260323	23.88	23.9	23.8	23.89	2200	23.89	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20260323	24.5	24.53	24.48	24.52	9700	24.2826	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260323	24.91	24.91	24.56	24.57	12300	24.4423	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20260323	1.7	1.74	1.69	1.71	3225700	1.6783	up	down	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260323	24.06	24.06	24.06	24.06	200	23.7141
OZK.US	Bank OZK	20260323	45	45.48	44.04	44.17	1591900	43.737	down	up	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20260323	16.27	16.479	16.27	16.47	20700	16.1867	up	down	incorrect
PAA.US	Plains All American Pipeline L.P	20260323	21.57	21.98	21.36	21.78	2865200	21.385	up	up	correct
PAAS.US	Pan American Silver Corp	20260323	46.87	49.69	46.26	49.14	10519700	49.14	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260323	1.35	1.42	1.35	1.39	4608610	1.39	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260323	23.24	23.97	23.24	23.75	1460200	23.3445	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260323	52.27	55	51.635	53.8	372085	53.8	up	up	correct
PALI.US	Palisade Bio Inc	20260323	1.91	1.94	1.84	1.91	1835100	1.91
PANL.US	Pangaea Logistics Solutions Ltd	20260323	6.82	7	6.76	6.94	661000	6.94	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260323	164.43	166.35	162.46	164.05	7218800	164.05	down	down	correct
PASG.US	Passage Bio Inc	20260323	7.58	7.58	6.899	7.04	51200	7.04	down	down	correct
PATK.US	Patrick Industries Inc	20260323	112.3	113.41	109.99	111.65	271300	111.65	down	down	correct
PAVM.US	PAVmed Inc	20260323	9.65	9.83	9.45	9.83	9747	9.83	up	up	correct
PAX.US	Patria Investments Limited	20260323	11.49	11.69	11.303	11.51	606818	11.51	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260323	4.56	4.84	4.56	4.79	4509500	4.79	up	up	correct
PAYS.US	PaySign Inc	20260323	3.3	3.45	3.28	3.34	357400	3.34	up	up	correct
PAYX.US	Paychex Inc	20260323	93.3	94.66	92.79	93.5	4935336	93.5	up	down	incorrect
PBFS.US	Pioneer Bancorp Inc	20260323	13.74	14.24	13.72	14.04	23813	14.04	up	up	correct
PBHC.US	Pathfinder Bancorp Inc	20260323	13.69	13.69	13.64	13.64	1222	13.5395	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260323	0.0002	0.0002	0.0002	0.0002	0	0.0002
PBYI.US	Puma Biotechnology Inc	20260323	6.24	6.32	6.1249	6.25	255122	6.25	up	down	incorrect
PCAR.US	PACCAR Inc	20260323	114.55	115.08	112.85	114.32	2848600	114.32	down	up	incorrect
PCB.US	PCB Bancorp	20260323	22.11	22.57	22.11	22.24	32500	22.24	up	down	incorrect
PCRX.US	Pacira BioSciences Inc	20260323	22.32	22.81	22.12	22.65	548100	22.65	up	down	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20260323	2.27	2.42	2.27	2.35	6700	2.35	up	down	incorrect
PCT.US	PureCycle Technologies Inc	20260323	5.81	6.225	5.78	5.89	4328900	5.89	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260323	6.1	6.1	6.1	6.1	0	6.1
PCTTW.US	PureCycle Technologies Inc	20260323	0.485	0.485	0.485	0.485	1179	0.485
PCTY.US	Paylocity Holding Corporation	20260323	112.96	116.14	111.695	115.09	686200	115.09	up	up	correct
PCVX.US	Vaxcyte Inc	20260323	55.09	57.115	55.05	55.94	1073400	55.94	up	up	correct
PCYO.US	Pure Cycle Corporation	20260323	10.56	10.56	10.33	10.34	73779	10.34	down	down	correct
PDD.US	Pinduoduo Inc	20260323	97	97.32	95.37	96.25	8363800	96.25	down	down	correct
PDEX.US	Pro	20260323	47.13	47.98	45.81	47.95	26693	47.95	up	up	correct
PDFS.US	PDF Solutions Inc	20260323	33.48	34.9343	33.32	33.92	302879	33.92	up	down	incorrect
PDLB.US	PDL Community Bancorp	20260323	16.55	17.01	16.55	16.62	84500	16.62	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20260323	0.569	0.6034	0.5601	0.5705	280196	0.5705	up	down	incorrect
PDSKX.US	PDSKX	20260323	27.88	27.88	27.88	27.88	0	27.88
PDSRX.US	PDSRX	20260323	27.63	27.63	27.63	27.63	0	27.63
PDSYX.US	PDSYX	20260323	28.29	28.29	28.29	28.29	0	28.29
PEB.US	PH	20260323	17.61	18.025	17.61	18.025	1173	17.6683	up	down	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20260323	38.12	38.7	37.76	38.08	34608	38.08	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260323	32.19	32.56	31.775	32	318093	32	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260323	37.31	37.49	36.83	36.87	750800	36.7663	down	down	correct
PEGA.US	Pegasystems Inc	20260323	44.13	44.92	43.05	44.36	1739500	44.3287	up	up	correct
PENN.US	Penn National Gaming Inc	20260323	14.18	14.79	14.03	14.44	4191600	14.44	up	up	correct
PEP.US	PepsiCo Inc	20260323	152.3	152.3	149.94	150.88	6783000	150.88	down	down	correct
PERI.US	Perion Network Ltd	20260323	9.6	10.28	9.56	10.15	741031	10.15	up	up	correct
PESI.US	Perma	20260323	12.05	12.47	11.76	12.05	167855	12.05
PETS.US	PetMed Express Inc	20260323	2.43	2.44	2.26	2.3	130337	2.3	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260323	0.6801	0.75	0.68	0.75	2900	0.75	up	up	correct
PETZ.US	TDH Holdings Inc	20260323	1.21	1.2122	1.18	1.2	779	1.2	down	down	correct
PFALX.US	PFALX	20260323	6.88	6.88	6.88	6.88	0	6.8248
PFBC.US	Preferred Bank	20260323	89.39	90.85	88.41	88.99	120200	88.2172	down	down	correct
PFFLX.US	PFFLX	20260323	6.88	6.88	6.88	6.88	0	6.8268
PFG.US	Principal Financial Group Inc	20260323	87	87.49	85.65	86.55	1507800	86.55	down	down	correct
PFIS.US	Peoples Financial Services Corp	20260323	52.67	53.64	52.36	52.76	49500	52.76	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260323	6.88	6.88	6.88	6.88	0	6.8217
PFLT.US	PennantPark Floating Rate Capital Ltd	20260323	8.07	8.26	8.02	8.19	1034800	8.0925	up	up	correct
PFX.US	Phenixfin Corporation	20260323	40	41.27	40	40	2096	40
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260323	23.9	23.9	23.9	23.9	0	23.5708
PGC.US	Peapack	20260323	34.13	34.79	33.78	34.54	162030	34.54	up	up	correct
PGEN.US	Precigen Inc	20260323	3.34	3.37	3.23	3.24	3155700	3.24	down	down	correct
PGNY.US	Progyny Inc	20260323	18.21	18.6	17.64	18.01	2140100	18.01	down	up	incorrect
PHAR.US	Pharming Group NV	20260323	15.83	16.24	15.4	16.01	43355	16.01	up	down	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20260323	11.38	11.6	10.56	10.57	794579	10.57	down	up	incorrect
PHIO.US	Phio Pharmaceuticals Corp	20260323	1.22	1.31	1.205	1.25	662729	1.25	up	up	correct
PHUN.US	Phunware Inc	20260323	1.85	1.88	1.81	1.82	149600	1.82	down	down	correct
PHVS.US	Pharvaris N.V	20260323	26.31	27.13	25.17	25.7	220463	25.7	down	down	correct
PI.US	Impinj Inc	20260323	100.74	104.86	99.89	101.17	472400	101.17	up	up	correct
PIIVX.US	PIIVX	20260323	48.37	48.37	48.37	48.37	0	48.37
PINC.US	Premier Inc	20260323	20.54	20.65	20.54	20.65	901	20.65	up	up	correct
PKBK.US	Parke Bancorp Inc	20260323	28.05	28.42	27.96	27.98	112641	27.8034	down	down	correct
PKOH.US	Park	20260323	24.1	25.21	24.1	24.39	37500	24.2847	up	up	correct
PLAB.US	Photronics Inc	20260323	37.44	39.86	37.08	39.27	1184100	39.27	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260323	13.35	13.39	11.79	11.81	2667527	11.81	down	down	correct
PLBC.US	Plumas Bancorp	20260323	48.5	49.83	48.5	48.75	37900	48.4346	up	up	correct
PLBY.US	PLBY Group Inc	20260323	1.83	1.86	1.765	1.79	564567	1.79	down	down	correct
PLCE.US	The Children's Place Inc	20260323	3.41	3.515	3.345	3.5	130513	3.5	up	up	correct
PLMR.US	Palomar Holdings Inc	20260323	117.6	122.23	116.345	120.5	226100	120.5	up	down	incorrect
PLPC.US	Preformed Line Products Company	20260323	268	285.99	268	274.36	79400	274.1472	up	down	incorrect
PLRX.US	Pliant Therapeutics Inc	20260323	1.3	1.31	1.28	1.29	312272	1.29	down	up	incorrect
PLSE.US	Pulse Biosciences Inc	20260323	22.2	22.845	20.825	20.93	342100	20.93	down	up	incorrect
PLTK.US	Playtika Holding Corp	20260323	2.83	2.95	2.83	2.93	1369389	2.93	up	down	incorrect
PLUG.US	Plug Power Inc	20260323	2.25	2.35	2.22	2.31	49286700	2.31	up	up	correct
PLUS.US	ePlus inc	20260323	75.83	78.12	75.77	76.02	195126	76.02	up	up	correct
PLXS.US	Plexus Corp	20260323	200.25	207.83	196.88	202.79	276000	202.79	up	up	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260323	0.6868	0.748	0.662	0.7227	190581	0.7227	up	down	incorrect
PMFLX.US	PMFLX	20260323	10.05	10.05	10.05	10.05	0	9.9801
PMT.US	PC	20260323	17.75	17.9165	17.63	17.7933	15280	17.7933	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260323	13.53	14.4088	13.44	14.09	76015	14.09	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260323	1.48	1.49	1.44	1.45	527102	1.45	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260323	1.42	1.48	1.38	1.45	1344300	1.45	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20260323	85.63	86.05	83.81	83.85	1337340	83.4263	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260323	4.67	4.73	4.54	4.7	865300	4.6183	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260323	214.65	221.44	212.9	219.32	34600	219.32	up	up	correct
PNTG.US	The Pennant Group Inc	20260323	31.66	32.19	30.5053	31.37	193914	31.37	down	down	correct
PODD.US	Insulet Corporation	20260323	230.88	230.88	225.21	227.08	671300	227.08	down	down	correct
POLA.US	Polar Power Inc	20260323	1.75	1.8211	1.69	1.755	140384	1.755	up	up	correct
POOL.US	Pool Corporation	20260323	203.84	206.34	202.52	205.26	1054100	205.26	up	up	correct
POW.US	Powered Brands	20260323	24.55	25.6	24.32	24.91	32600	24.91	up	up	correct
POWI.US	Power Integrations Inc	20260323	47.37	48.55	46.91	47.58	677100	47.58	up	up	correct
POWL.US	Powell Industries Inc	20260323	529.2207	560.0007	529.2207	542.5905	657600	180.8633	up	up	correct
POWW.US	AMMO Inc	20260323	2.02	2.04	1.9914	2.04	374844	2.04	up	up	correct
POWWP.US	AMMO Inc	20260323	24	24	23.83	23.97	2500	23.97	down	down	correct
PPBT.US	Purple Biotech Ltd	20260323	4	4	3.8	3.98	7700	3.98	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20260323	35.46	35.59	34.72	34.97	820100	34.97	down	down	correct
PPIH.US	Perma	20260323	29.04	29.71	28.55	28.85	85986	28.85	down	up	incorrect
PPSI.US	Pioneer Power Solutions Inc	20260323	3.17	3.59	3.17	3.41	147046	3.41	up	down	incorrect
PPTA.US	Midas Gold Corp.	20260323	24.84	25.98	24.55	25.07	2339800	25.07	up	down	incorrect
PRAA.US	PRA Group Inc	20260323	17.72	18.67	17.72	18.38	435189	18.38	up	down	incorrect
PRAX.US	Praxis Precision Medicines Inc	20260323	298.4	312.29	293.57	294.11	644400	294.11	down	up	incorrect
PRCH.US	Porch Group Inc	20260323	7.33	7.7	7.184	7.58	1024177	7.58	up	down	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260323	25.85	26.484	25.25	26.02	896900	26.02	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260323	34.74	36.12	34.53	35.83	832300	35.83	up	up	correct
PRFX.US	PainReform Ltd	20260323	2.31	2.32	2.08	2.28	25230	2.28	down	down	correct
PRGS.US	Progress Software Corporation	20260323	32.26	32.26	30.74	31.28	779800	31.28	down	down	correct
PRIM.US	Primoris Services Corporation	20260323	142.7	147	142.23	142.59	628800	142.5051	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260323	47.47	47.47	47.47	47.47	0	47.47
PRLD.US	Prelude Therapeutics Incorporated	20260323	3.06	3.23	2.923	3.16	164083	3.16	up	up	correct
PRLVX.US	PRLVX	20260323	46.53	46.53	46.53	46.53	0	46.53
PROF.US	Profound Medical Corp	20260323	5.17	5.42	5.04	5.4	308139	5.4	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260323	16.2	16.26	16.07	16.21	7417	16.21	up	up	correct
PRPH.US	ProPhase Labs Inc	20260323	0.071	0.0871	0.071	0.087	18982	0.087	up	up	correct
PRPL.US	Purple Innovation Inc	20260323	0.6798	0.72	0.675	0.7111	204041	0.7111	up	up	correct
PRPO.US	Precipio Inc	20260323	27.3	28.4	26.75	26.93	18900	26.93	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20260323	1.57	1.6	1.5	1.55	216480	1.55	down	down	correct
PRTA.US	Prothena Corporation plc	20260323	8.83	9.04	8.76	8.82	487557	8.82	down	down	correct
PRTC.US	PureTech Health plc	20260323	15.7	16.09	15.7	15.86	2826	15.86	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260323	5.03	5.07	4.9	5.06	232200	5.06	up	up	correct
PRTS.US	CarParts.com Inc	20260323	0.8047	0.8931	0.7969	0.8661	2075402	0.8661	up	up	correct
PRVA.US	Privia Health Group Inc	20260323	21.72	21.865	21.3	21.52	795388	21.52	down	down	correct
PSA.US	PQ	20260323	15.33	15.395	15.19	15.25	11624	15.25	down	down	correct
PSEC.US	Prospect Capital Corporation	20260323	2.52	2.58	2.47	2.57	3844600	2.4833	up	up	correct
PSHG.US	Performance Shipping Inc	20260323	1.8	1.91	1.73	1.75	149600	1.75	down	down	correct
PSMT.US	PriceSmart Inc	20260323	143.85	149.95	143	145.74	233100	145.74	up	up	correct
PSNL.US	Personalis Inc	20260323	7.5	7.8	7.395	7.61	2159668	7.61	up	up	correct
PSTV.US	Plus Therapeutics Inc	20260323	0.24	0.25	0.24	0.24	120084	6
PTC.US	PTC Inc	20260323	150.36	152.6	149.08	149.23	1175700	149.23	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260323	66.79	69.02	65.94	66.42	1055000	66.42	down	down	correct
PTEN.US	Patterson	20260323	10.37	10.9	10.37	10.72	14747500	10.72	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260323	100	102.06	98.15	98.54	925400	98.54	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260323	0.68	0.72	0.68	0.72	500	0.72	up	up	correct
PTIXW.US	Protagenic Therapeutics Inc	20260323	0.029	0.029	0.029	0.029	400	0.029
PTLO.US	Portillo's Inc. Class A Common Stock	20260323	5.68	5.68	5.4	5.4	1293301	5.4	down	down	correct
PTON.US	Peloton Interactive Inc	20260323	3.89	3.999	3.82	3.93	10093400	3.93	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260323	0.007	0.008	0.007	0.007	53200	0.007
PUBM.US	PubMatic Inc	20260323	8.1	8.19	7.985	8.07	547891	8.07	down	up	incorrect
PUCK.US	Goal Acquisitions Corp	20260323	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260323	10	10	10	10	0	10
PUCKW.US	Goal Acquisitions Corp	20260323	0.0001	0.0001	0.0001	0.0001	5000	0.0001
PULM.US	Pulmatrix Inc	20260323	2.42	2.42	2.2	2.26	24904	2.26	down	up	incorrect
PWP.US	Perella Weinberg Partners	20260323	17.6	18.04	16.95	17.26	678135	17.26	down	down	correct
PXLW.US	Pixelworks Inc	20260323	5.68	5.74	5.08	5.18	112100	5.18	down	down	correct
PXS.US	Pyxis Tankers Inc	20260323	4.1	4.4	4.1	4.4	86969	4.4	up	up	correct
PYPD.US	PolyPid Ltd	20260323	4.24	4.33	4.14	4.15	40500	4.15	down	down	correct
PYPL.US	PayPal Holdings Inc	20260323	44.72	45.74	44.01	45.49	21262500	45.49	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260323	1.5	1.524	1.36	1.42	328870	1.42	down	down	correct
PZZA.US	Papa John's International Inc	20260323	34.24	34.82	33.78	34.03	1078700	34.03	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260323	133.15	133.97	127.41	128.35	11431600	128.35	down	down	correct
QCRH.US	QCR Holdings Inc	20260323	83.35	84.4	82.645	83.61	176308	83.61	up	up	correct
QDEL.US	Quidel Corporation	20260323	16.08	17.1	15.32	16.55	2550800	16.55	up	up	correct
QFIN.US	360 DigiTech Inc	20260323	13.39	13.69	13.15	13.52	1617300	12.7586	up	up	correct
QH.US	Quhuo Limited	20260323	0.0859	0.098	0.08	0.098	61256	2.94	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20260323	3.65	3.65	3.65	3.65	0	3.65
QLYS.US	Qualys Inc	20260323	97.57	99.59	95.31	97.34	511300	97.34	down	down	correct
QMCO.US	Quantum Corporation	20260323	5.12	5.33	5.07	5.26	178100	5.26	up	down	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260323	7.96	8.18	7.96	8.16	5800	8.16	up	down	incorrect
QNST.US	QuinStreet Inc	20260323	11.7	12.09	11.62	12.03	659285	12.03	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260323	26.93	27.16	26.75	26.91	108100	26.91	down	up	incorrect
QRHC.US	Quest Resource Holding Corporation	20260323	1.11	1.26	1.03	1.26	196784	1.26	up	down	incorrect
QRVO.US	Qorvo Inc	20260323	79.05	79.88	78.24	78.76	1245200	78.76	down	down	correct
QSI.US	Quantum	20260323	0.85	0.906	0.792	0.898	4568800	0.898	up	up	correct
QSIAW.US	Quantum	20260323	0.16	0.16	0.16	0.16	110	0.16
QTRX.US	Quanterix Corporation	20260323	4.34	4.44	3.9	3.94	2256649	3.94	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260323	6.975	7.39	6.93	7.34	12101800	7.34	up	down	incorrect
QUIK.US	QuickLogic Corporation	20260323	9.49	9.52	9.07	9.26	97969	9.26	down	up	incorrect
QURE.US	uniQure N.V	20260323	16.06	16.74	14.95	15.92	2364500	15.92	down	down	correct
RAIL.US	FreightCar America Inc	20260323	8.06	8.39	8.035	8.06	170054	8.06
RAIN.US	Rain Therapeutics Inc	20260323	2.97	3.1	2.87	3.04	9700	3.04	up	up	correct
RAND.US	Rand Capital Corporation	20260323	11.45	11.5	11.24	11.5	3019	11.5	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260323	1.14	1.19	1.13	1.14	885400	1.14
RARE.US	Ultragenyx Pharmaceutical Inc	20260323	20.175	20.325	19.53	20.27	2065800	20.27	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260323	2.5	2.545	2.25	2.46	155323	2.46	down	down	correct
RBB.US	RBB Bancorp	20260323	20.89	21.64	20.68	21.22	54900	21.0778	up	up	correct
RBBN.US	Ribbon Communications Inc	20260323	2.18	2.26	2.15	2.25	494000	2.25	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260323	68.25	70.49	67.2801	69.29	101500	69.29	up	up	correct
RBCN.US	Rubicon Technology Inc	20260323	3	3.06	3	3.06	700	3.06	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20260323	15.4	15.695	15.325	15.57	16919	15.57	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260323	13.415	15.68	13.09	15.15	19365400	15.15	up	up	correct
RCEL.US	AVITA Medical Inc	20260323	4	4.21	3.93	3.95	126900	3.95	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260323	8.91	8.91	8.91	8.91	0	8.91
RCICX.US	Resource Credit Income Fund Class C	20260323	9.04	9.04	9.04	9.04	0	9.04
RCIIX.US	Resource Credit Income Fund Class I Shar	20260323	8.91	8.91	8.91	8.91	0	8.91
RCILX.US	RCILX	20260323	8.92	8.92	8.92	8.92	0	8.92
RCIWX.US	Resource Credit Income Fund Class W Shar	20260323	8.9	8.9	8.9	8.9	0	8.9
RCKT.US	Rocket Pharmaceuticals Inc	20260323	4.29	4.37	4.1	4.34	3195529	4.34	up	up	correct
RCKY.US	Rocky Brands Inc	20260323	40.25	41	38.94	39.14	42085	39.14	down	down	correct
RCMT.US	RCM Technologies Inc	20260323	18.5	19.07	18.43	18.96	46643	18.96	up	down	incorrect
RCON.US	Recon Technology Ltd	20260323	0.94	1.1	0.85	0.86	33500	0.86	down	up	incorrect
RDCM.US	RADCOM Ltd	20260323	11.15	11.43	10.94	11.17	29400	11.17	up	down	incorrect
RDHL.US	RedHill Biopharma Ltd	20260323	0.9	0.9	0.8375	0.8749	11862	0.8749	down	down	correct
RDI.US	Reading International Inc	20260323	1.16	1.21	1.15	1.21	50200	1.21	up	up	correct
RDIB.US	Reading International Inc	20260323	8.5	9.92	8.5	9.6	11106	9.6	up	up	correct
RDNT.US	RadNet Inc	20260323	62.91	64.25	61.41	61.74	676300	61.74	down	down	correct
RDVT.US	Red Violet Inc	20260323	39.11	40	38.44	39.92	86056	39.92	up	up	correct
RDWR.US	Radware Ltd	20260323	25.42	25.95	25.3	25.73	191577	25.73	up	up	correct
REAL.US	The RealReal Inc	20260323	9.03	9.61	9.03	9.33	4300000	9.33	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260323	2.41	2.515	2.405	2.44	1142276	2.44	up	up	correct
REE.US	REE Automotive Ltd.	20260323	0.51	0.5799	0.51	0.5386	25286	0.5386	up	up	correct
REED.US	Reed's Inc	20260323	5	5.34	4.55	4.96	78800	4.96	down	down	correct
REFR.US	Research Frontiers Incorporated	20260323	0.861	0.9	0.86	0.8646	36474	0.8646	up	up	correct
REG.US	Regency Centers Corporation	20260323	76.19	76.34	74.58	74.65	1525900	74.65	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260323	745	750	735	736.53	535900	736.53	down	down	correct
REKR.US	Rekor Systems Inc	20260323	0.88	0.939	0.86	0.922	1771100	0.922	up	up	correct
RELL.US	Richardson Electronics Ltd	20260323	11	11.62	10.97	11.33	60017	11.33	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260323	15.52	16.29	15.395	16.22	3109400	16.22	up	up	correct
REPL.US	Replimune Group Inc	20260323	7.05	7.3499	6.76	6.98	1614282	6.98	down	down	correct
RETO.US	ReTo Eco	20260323	0.6628	0.7581	0.6628	0.7581	28628	0.7581	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260323	21.12	21.46	20.86	20.91	917700	20.91	down	down	correct
RFIL.US	RF Industries Ltd	20260323	9.9	10.735	9.63	10.52	293247	10.52	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260323	27	27.02	24.86	25.215	114400	25.215	down	down	correct
RGCO.US	RGC Resources Inc	20260323	21.56	22.11	21.47	21.84	11400	21.632	up	up	correct
RGEN.US	Repligen Corporation	20260323	118.6	122	116.23	116.35	819900	116.35	down	down	correct
RGLD.US	Royal Gold Inc	20260323	219.88	226.57	219	222.84	1514400	222.4396	up	up	correct
RGNX.US	REGENXBIO Inc	20260323	8.34	8.71	8.245	8.34	791864	8.34
RGP.US	Resources Connection Inc	20260323	3.79	3.79	3.56	3.74	484126	3.74	down	down	correct
RIBT.US	RiceBran Technologies	20260323	0.0002	0.0002	0.0002	0.0002	414	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260323	22.35	23.77	22.09	23.29	133700	23.29	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260323	26.39	27.05	26.17	26.5	243664	26.5	up	up	correct
RILY.US	B. Riley Financial Inc	20260323	7.25	7.455	6.89	7.27	807119	7.27	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260323	25.18	25.2	25.18	25.185	20919	25.185	up	up	correct
RILYN.US	B. Riley Financial Inc	20260323	23.52	23.85	23.52	23.735	42000	23.3439	up	up	correct
RILYP.US	B. Riley Financial Inc	20260323	10.45	10.68	9.8	10.28	23900	10.28	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260323	17.27	17.9	17.27	17.51	16200	17.1543	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260323	15.62	16.61	15.62	16.27	14581	15.946	up	up	correct
RIOT.US	Riot Blockchain Inc	20260323	13.41	14.585	13.41	14.37	16517600	14.37	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260323	15.35	16.32	15.31	15.77	37348000	15.77	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260323	1.77	1.78	1.68	1.7	15200	1.7	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260323	68.085	69.45	66.05	68	23852300	68	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260323	10.04	10.2	9.69	9.82	2040516	9.82	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260323	6.07	6.15	5.71	5.86	1748073	5.86	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260323	8.87	9.31	8.8	9.11	86489	9.11	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260323	13.32	13.75	13.32	13.65	18081	13.65	up	up	correct
RMBS.US	Rambus Inc	20260323	92.5	95.81	91.81	93.35	1092900	93.35	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260323	2.14	2.34	2.14	2.32	35700	2.32	up	up	correct
RMNI.US	Rimini Street Inc	20260323	3.17	3.3	3.119	3.24	496723	3.24	up	up	correct
RMR.US	The RMR Group Inc	20260323	15.75	15.97	15.64	15.76	85600	15.3443	up	up	correct
RMTI.US	Rockwell Medical Inc	20260323	1.04	1.05	0.9918	1.02	143613	1.02	down	down	correct
RNA.US	Avidity Biosciences Inc	20260323	13.21	13.5	12.9901	13.2	408146	13.2	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260323	9.11	9.1753	8.98	8.99	6201	8.99	down	down	correct
RNST.US	Renasant Corporation	20260323	35.7	36.3	35.27	35.47	623600	35.47	down	down	correct
RNW.US	Renew Energy Global PLC	20260323	5.14	5.24	4.945	4.95	873946	4.95	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260323	0.0061	0.0061	0.005	0.005	3600	0.005	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20260323	0.99	1.13	0.98	1.11	592900	1.11	up	up	correct
ROAD.US	Construction Partners Inc	20260323	109.83	112.785	108	112.22	948700	112.22	up	up	correct
ROCK.US	Gibraltar Industries Inc	20260323	40.47	41.59	40.41	40.85	351216	40.85	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260323	28.03	28.39	27.66	27.93	4912300	27.93	down	down	correct
ROKU.US	Roku Inc	20260323	94.65	98.93	93.97	97.81	2568900	97.81	up	up	correct
ROOT.US	Root Inc	20260323	45.61	47.5	45.13	45.79	276000	45.79	up	down	incorrect
ROST.US	Ross Stores Inc	20260323	213.42	215.45	212.96	213.09	2067300	213.09	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20260323	2.67	2.79	2.615	2.78	1172819	2.78	up	down	incorrect
RPD.US	Rapid7 Inc	20260323	6.52	6.52	6.1	6.33	2037418	6.33	down	up	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260323	2.31	2.42	2.24	2.3	254518	2.3	down	down	correct
RPRX.US	Royalty Pharma plc	20260323	45.935	46.06	45.04	45.61	3795300	45.61	down	down	correct
RRBI.US	Red River Bancshares Inc	20260323	88.94	90.96	88.74	89.42	86780	89.42	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260323	3.22	3.305	3.11	3.12	292940	3.12	down	down	correct
RRR.US	Red Rock Resorts Inc	20260323	59.22	60.27	58.05	58.08	1384400	58.08	down	down	correct
RSSS.US	Research Solutions Inc	20260323	2.34	2.35	2.28	2.35	36435	2.35	up	up	correct
RSVR.US	Reservoir Media Inc	20260323	9.45	9.86	9.36	9.39	59565	9.39	down	up	incorrect
RSVRW.US	Reservoir Media Management Inc	20260323	0.161	0.161	0.161	0.161	0	0.161
RUN.US	Sunrun Inc	20260323	12.245	12.88	12.1	12.35	7992800	12.35	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20260323	64.7	67.02	64.03	65.58	502400	65.58	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20260323	61.68	64.75	61.64	61.85	94300	61.85	up	down	incorrect
RVMD.US	Revolution Medicines Inc	20260323	96.86	98.8	96.14	96.63	1366500	96.63	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260323	0.8157	0.9009	0.8131	0.893	1294478	0.893	up	up	correct
RVSB.US	Riverview Bancorp Inc	20260323	5.21	5.35	5.19	5.34	57500	5.3211	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260323	6.95	7.18	6.91	7.13	517694	7.13	up	up	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260323	3.25	3.33	3.22	3.23	11203300	3.23	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260323	6.59	6.74	6.26	6.39	819639	6.39	down	down	correct
RXT.US	Rackspace Technology Inc	20260323	1.73	1.74	1.52	1.53	9124164	1.53	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260323	60.22	60.83	59.22	59.3	1641300	59.3	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260323	90.42	91.12	83.53	84.65	1010600	84.65	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260323	24.89	24.96	24.89	24.94	19500	24.94	up	up	correct
RZLT.US	Rezolute Inc	20260323	2.51	2.53	2.38	2.4	1042800	2.4	down	down	correct
SABR.US	Sabre Corporation	20260323	1.34	1.54	1.34	1.51	10254000	1.51	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260323	3.74	3.95	3.74	3.93	525623	3.93	up	up	correct
SABSW.US	SAB Biotherapeutics Inc	20260323	0.0276	0.0277	0.0276	0.0277	2502	0.0277	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260323	72.55	73.675	72.49	73.1	97180	73.1	up	up	correct
SAIA.US	Saia Inc	20260323	334.14	345.84	328.03	329.48	443900	329.48	down	down	correct
SALM.US	Salem Media Group Inc	20260323	0.5499	0.5499	0.5	0.524	41192	0.524	down	up	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20260323	13.63	13.97	13.55	13.725	29259	13.725	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20260323	3.18	3.25	3.1	3.12	1424127	3.12	down	up	incorrect
SANM.US	Sanmina Corporation	20260323	128.36	133.91	126.83	131.39	554400	131.39	up	up	correct
SATS.US	EchoStar Corporation	20260323	111	112.89	105.35	109.49	6798400	109.49	down	down	correct
SAVA.US	Cassava Sciences Inc	20260323	1.82	1.89	1.82	1.88	257755	1.88	up	up	correct
SBAC.US	SBA Communications Corporation	20260323	174.59	175.48	170.78	171.98	996300	171.98	down	up	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20260323	30.09	30.63	29.9	30.01	797500	30.01	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20260323	7.4	7.65	7.38	7.51	4596300	7.51	up	down	incorrect
SBFG.US	SB Financial Group Inc	20260323	20.24	20.82	20.24	20.82	10613	20.82	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260323	13.47	13.83	13.26	13.39	432128	13.39	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20260323	22.5	23.09	22.48	22.82	1228007	22.82	up	up	correct
SBNY.US	Signature Bank	20260323	0.55	0.65	0.55	0.65	1621	0.65	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260323	19.9	20.03	19.67	19.69	2504000	19.69	down	down	correct
SBSI.US	Southside Bancshares Inc	20260323	30.77	31.53	30.58	30.77	176900	30.77
SBUX.US	Starbucks Corporation	20260323	93.81	95.02	93.59	93.83	7438300	93.83	up	up	correct
SCHL.US	Scholastic Corporation	20260323	38.29	39.65	37.78	38.43	1261900	38.2389	up	up	correct
SCKT.US	Socket Mobile Inc	20260323	0.92	0.92	0.86	0.9	38900	0.9	down	down	correct
SCOR.US	comScore Inc	20260323	7.36	7.555	6.985	7.06	39920	7.06	down	down	correct
SCPS.US	Scopus BioPharma Inc	20260323	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260323	35.85	36.44	35.125	35.96	197719	35.96	up	up	correct
SCVL.US	Shoe Carnival Inc	20260323	18.16	18.43	17.81	17.91	347400	17.7189	down	down	correct
SCYX.US	SCYNEXIS Inc	20260323	0.9323	0.95	0.8711	0.8755	271359	0.8755	down	down	correct
SDGR.US	Schrödinger Inc	20260323	12.16	12.21	11.8298	11.87	978333	11.87	down	down	correct
SEAC.US	SeaChange International Inc	20260323	4	4	4	4	200	4
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260323	5.79	6.06	5.6	5.65	99700	5.65	down	down	correct
SEATW.US	Vivid Seats Inc. Warrant	20260323	0.058	0.059	0.058	0.059	3000	0.059	up	up	correct
SEDG.US	SolarEdge Technologies Inc	20260323	50.73	50.95	46.11	46.73	4634000	46.73	down	down	correct
SEED.US	Origin Agritech Limited	20260323	1.12	1.13	1.05	1.13	33000	1.13	up	up	correct
SEER.US	Seer Inc	20260323	1.7	1.7285	1.67	1.715	147127	1.715	up	up	correct
SEIC.US	SEI Investments Company	20260323	79.57	79.78	78.24	78.59	687900	78.59	down	down	correct
SELF.US	Global Self Storage Inc	20260323	5.07	5.08	5.02	5.08	27390	5.08	up	up	correct
SENEA.US	Seneca Foods Corporation	20260323	142.19	146.005	141.44	144.74	109302	144.74	up	up	correct
SENEB.US	Seneca Foods Corporation	20260323	139.21	139.21	139.21	139.21	0	139.21
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260323	1.87	1.9	1.7607	1.82	26314	1.82	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260323	43.95	45.1	43.4	44.99	27475	44.99	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260323	74.31	75.515	73.49	73.52	397000	73.1364	down	down	correct
SFIX.US	Stitch Fix Inc	20260323	3.27	3.435	3.27	3.32	2635058	3.32	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260323	80.94	81.77	77.42	78.9	3137800	78.9	down	down	correct
SFNC.US	Simmons First National Corporation	20260323	19.44	19.73	18.99	19.17	1579200	19.17	down	down	correct
SFST.US	Southern First Bancshares Inc	20260323	53.01	54.33	51.74	53.36	71600	53.36	up	up	correct
SGA.US	Saga Communications Inc	20260323	11.99	11.99	11.42	11.99	12443	11.99
SGBX.US	SG Blocks Inc	20260323	1.03	1.1207	0.9949	1.09	401950	1.09	up	up	correct
SGC.US	Superior Group of Companies Inc	20260323	10.18	10.73	10.06	10.4	55100	10.4	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260323	3.58	3.73	3.51	3.63	277334	3.63	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260323	9.51	10.49	9.46	10.35	3478200	10.35	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260323	0.3339	0.3481	0.3153	0.335	5885639	0.335	up	up	correct
SGRP.US	SPAR Group Inc	20260323	0.7402	0.772	0.7311	0.7404	28630	0.7404	up	up	correct
SGRY.US	Surgery Partners Inc	20260323	12.14	12.21	11.77	11.98	1647900	11.98	down	down	correct
SHBI.US	Shore Bancshares Inc	20260323	18.25	18.5	18.04	18.14	406032	18.14	down	up	incorrect
SHC.US	Sotera Health Company	20260323	14.03	14.1	13.76	13.88	2935500	13.88	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20260323	14.23	14.74	14.17	14.61	246509	14.61	up	down	incorrect
SHIP.US	Seanergy Maritime Holdings Corp	20260323	12.28	12.73	12.25	12.47	230700	12.2689	up	down	incorrect
SHLS.US	Shoals Technologies Group Inc	20260323	6.12	6.4	6.11	6.24	3245500	6.24	up	up	correct
SHO.US	PI	20260323	18.79	18.79	18.25	18.27	25174	17.913	down	down	correct
SHOO.US	Steven Madden Ltd	20260323	33.34	34.12	32.51	33.64	1563500	33.64	up	up	correct
SIBN.US	SI	20260323	13.08	13.44	12.9	12.99	603184	12.99	down	up	incorrect
SIEB.US	Siebert Financial Corp	20260323	2.1	2.125	2.01	2.04	40282	2.04	down	up	incorrect
SIFY.US	Sify Technologies Limited	20260323	13.92	14.52	13.76	14.29	48600	14.29	up	up	correct
SIGA.US	SIGA Technologies Inc	20260323	5.06	5.06	4.86	4.99	793100	4.4142	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260323	75.56	76.47	74.19	75.07	764200	75.07	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260323	16.36	16.412	16.235	16.388	2000	16.388	up	up	correct
SILC.US	Silicom Ltd	20260323	18.5	19.37	17.88	18.8	49332	18.8	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260323	124.37	129.5	123.43	123.73	486100	123.73	down	down	correct
SINT.US	Sintx Technologies Inc	20260323	2.43	2.6	2.41	2.55	44700	2.55	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260323	22.06	22.52	21.96	22.47	2884200	22.47	up	up	correct
SISI.US	Shineco Inc	20260323	0.3	0.3	0.3	0.3	0	0.3
SITM.US	SiTime Corporation	20260323	339.3	364.175	336	346.17	548300	346.17	up	up	correct
SJ.US	Scienjoy Holding Corporation	20260323	1.37	1.44	1.37	1.405	4372	1.405	up	up	correct
SKIN.US	The Beauty Health Company	20260323	1.16	1.185	1.14	1.16	457805	1.16
SKYT.US	SkyWater Technology Inc	20260323	27.78	29.335	27.385	29.24	1695876	29.24	up	up	correct
SKYW.US	SkyWest Inc	20260323	91.84	93.11	90.45	91.19	409500	91.19	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260323	207.79	208.18	206	206.96	327000	206.96	down	down	correct
SLDB.US	Solid Biosciences Inc	20260323	7.14	7.3902	6.99	7.14	941084	7.14
SLGL.US	Sol	20260323	72.97	74.99	61.92	66.2	16100	66.2	down	down	correct
SLGN.US	Silgan Holdings Inc	20260323	39	39	38.36	38.52	1059246	38.52	down	down	correct
SLM.US	SLM Corporation	20260323	20.35	20.44	19.88	20.12	3384100	20.12	down	down	correct
SLMBP.US	SLM Corporation	20260323	72.5	75	72.5	74.99	4300	74.99	up	up	correct
SLN.US	Silence Therapeutics plc	20260323	6.14	6.17	5.55	5.775	431740	5.775	down	down	correct
SLNG.US	Stabilis Solutions Inc	20260323	4.47	4.7	4.13	4.36	120000	4.36	down	down	correct
SLNH.US	Soluna Holdings Inc	20260323	0.72	0.7676	0.708	0.7441	2081149	0.7441	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260323	8.04	8.5	8	8.25	6600	8.25	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20260323	34.16	34.2	31.71	31.72	969200	31.72	down	down	correct
SLP.US	Simulations Plus Inc	20260323	11.84	12.05	11.58	11.94	126900	11.94	up	up	correct
SLRC.US	SLR Investment Corp	20260323	14.21	14.505	14.01	14.4	228415	14.4	up	down	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20260323	4.84	5.5	4.84	5.48	9941300	5.48	up	down	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260323	24.45	24.45	24.27	24.27	500	24.2436	down	up	incorrect
SMBC.US	Southern Missouri Bancorp Inc	20260323	63.01	64.64	62.83	63.24	67300	63.24	up	down	incorrect
SMBK.US	SmartFinancial Inc	20260323	37.91	39.32	37.6	38.67	90200	38.67	up	up	correct
SMCI.US	Super Micro Computer Inc	20260323	20.31	22.14	19.48	21.58	114269700	21.58	up	up	correct
SMID.US	Smith	20260323	28	30.9899	28	29.96	19630	29.96	up	up	correct
SMIT.US	Schmitt Industries Inc	20260323	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260323	15.73	16.21	15.47	15.6	2158000	15.6	down	down	correct
SMPL.US	The Simply Good Foods Company	20260323	14.43	14.455	14.02	14.05	2086900	14.05	down	down	correct
SMSI.US	Smith Micro Software Inc	20260323	0.8097	0.868	0.7703	0.868	220990	0.868	up	up	correct
SMTC.US	Semtech Corporation	20260323	76.44	78.85	75.42	76.52	3451600	76.52	up	up	correct
SMTI.US	Sanara MedTech Inc	20260323	18.75	19.28	17.99	18.34	109200	18.34	down	down	correct
SNAX.US	Stryve Foods Inc	20260323	0.061	0.061	0.061	0.061	2600	0.061
SNBR.US	Sleep Number Corporation	20260323	3	3.19	2.78	2.79	1045576	2.79	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260323	17.035	17.07	16.57	16.84	981841	16.84	down	down	correct
SND.US	Smart Sand Inc	20260323	4.33	4.5	4.24	4.42	290300	4.3323	up	up	correct
SNDL.US	Sundial Growers Inc	20260323	1.33	1.38	1.33	1.36	1018100	1.36	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260323	24.39	25	23.985	24.09	918200	24.09	down	down	correct
SNES.US	SenesTech Inc	20260323	1.81	1.84	1.7402	1.84	28954	1.84	up	up	correct
SNEX.US	StoneX Group Inc	20260323	71.59	73.47	69.05	70.93	1387200	70.93	down	down	correct
SNFCA.US	Security National Financial Corporation	20260323	9.65	9.76	9.09	9.33	87250	9.33	down	down	correct
SNGX.US	Soligenix Inc	20260323	1.19	1.21	1.17	1.21	60500	1.21	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260323	2.42	2.56	2.42	2.55	33100	2.55	up	up	correct
SNPS.US	Synopsys Inc	20260323	430.21	441.76	429.65	432.48	2511900	432.48	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260323	26.51	27.9981	26.51	26.87	27433	26.87	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260323	31.56	35	31.56	32.78	89644	32.78	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260323	2.95	3.025	2.82	2.95	27458	2.95
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260323	1.87	1.89	1.85	1.85	8400	1.85	down	down	correct
SNY.US	Sanofi	20260323	44.86	45.26	44.49	44.77	3147100	44.77	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260323	17.155	17.41	16.84	17.15	71455700	17.15	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260323	15.46	15.46	14.89	14.89	3600	14.89	down	down	correct
SOHON.US	Sotherly Hotels Inc	20260323	15.79	15.91	14.49	14.52	15500	14.52	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20260323	17.16	17.16	15.178	15.4	3000	15.4	down	down	correct
SOHU.US	Sohu.com Limited	20260323	15.67	16.17	15.6628	15.96	36743	15.96	up	up	correct
SONM.US	Sonim Technologies Inc	20260323	3.67	3.67	2.86	2.9	24700	2.9	down	down	correct
SONO.US	Sonos Inc	20260323	13.62	13.82	13.46	13.59	1068500	13.59	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260323	0.58	0.64	0.568	0.596	535700	0.596	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260323	4.92	5.35	4.91	5.19	296607	5.19	up	up	correct
SOTK.US	Sono	20260323	3.97	4.3492	3.9	4.1	18527	4.1	up	up	correct
SPCB.US	SuperCom Ltd	20260323	8.46	8.5	8.25	8.42	27982	8.42	down	down	correct
SPFI.US	South Plains Financial Inc	20260323	41.62	42.585	41.23	41.62	111900	41.4563
SPOK.US	Spok Holdings Inc	20260323	11.17	11.41	11.01	11.35	145629	11.35	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260323	61.22	62.02	55.8901	58.83	29489	58.83	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260323	2.37	2.4091	2.33	2.35	176547	2.35	down	down	correct
SPSC.US	SPS Commerce Inc	20260323	58.25	59.73	58	58.41	771400	58.41	up	up	correct
SPT.US	Sprout Social Inc	20260323	5.91	6.015	5.61	5.9	1679876	5.9	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260323	1.37	1.4	1.33	1.39	210214	1.39	up	up	correct
SPWR.US	SunPower Corporation	20260323	1.17	1.259	1.17	1.21	862215	1.21	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260323	2.32	2.34	2.26	2.34	3000	2.34	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260323	6.22	6.3	6.16	6.3	2200	6.3	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260323	19.65	20.07	19.36	19.53	2166016	19.53	down	down	correct
SRAX.US	SRAX Inc	20260323	0.001	0.001	0.001	0.001	0	0.001
SRCE.US	1st Source Corporation	20260323	67.64	69.12	66.8	68.1	234600	68.1	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260323	0.0018	0.0036	0.0018	0.0031	134888	0.0031	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260323	16.93	17.8	16.67	17.71	2942700	17.71	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260323	58.09	58.09	58.09	58.09	0	58.09
SRRK.US	Scholar Rock Holding Corporation	20260323	44.73	45.92	43.46	43.66	1634900	43.66	down	up	incorrect
SRTS.US	Sensus Healthcare Inc	20260323	3.95	4.2599	3.81	4.11	107111	4.11	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20260323	25.56	26.06	24.5	25.24	72121	25.24	down	up	incorrect
SRZNW.US	Surrozen Inc. Warrant	20260323	0.017	0.017	0.017	0.017	0	0.017
SSB.US	South State Corporation	20260323	92.37	93.15	90.43	90.63	952400	90.63	down	up	incorrect
SSBI.US	Summit State Bank	20260323	13.25	13.25	13	13.04	17315	13.04	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20260323	0.27	0.3	0.25	0.26	33800	0.26	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20260323	72.01	72.48	71.09	71.27	3164800	71.27	down	down	correct
SSP.US	The E.W. Scripps Company	20260323	3.45	3.89	3.45	3.77	965200	3.77	up	up	correct
SSRM.US	SSR Mining Inc	20260323	23.39	24.93	23.3	24.27	4558300	24.27	up	up	correct
SSSS.US	SuRo Capital Corp	20260323	9.65	9.901	9.5001	9.87	196490	9.87	up	up	correct
SSTI.US	ShotSpotter Inc	20260323	6.64	6.76	6.46	6.67	92996	6.67	up	up	correct
SSYS.US	Stratasys Ltd	20260323	7.84	7.955	7.67	7.81	637612	7.81	down	down	correct
STAA.US	STAAR Surgical Company	20260323	17	18.77	16.83	18.51	2550800	18.51	up	up	correct
STAB.US	Statera Biopharma Inc	20260323	0.0004	0.0004	0.0004	0.0004	0	0.0004
STBA.US	S&T Bancorp Inc	20260323	40.75	41.79	40.34	40.95	382941	40.95	up	up	correct
STEP.US	StepStone Group Inc	20260323	48.09	48.51	46.32	47.64	819100	47.64	down	down	correct
STGW.US	MDC Partners Inc	20260323	6.2	6.335	6.12	6.22	1371012	6.22	up	down	incorrect
STIM.US	Neuronetics Inc	20260323	1.46	1.65	1.44	1.6	3014256	1.6	up	down	incorrect
STKL.US	SunOpta Inc	20260323	6.48	6.5	6.47	6.48	1271721	6.48
STKS.US	The ONE Group Hospitality Inc	20260323	1.9703	1.9703	1.83	1.86	26869	1.86	down	up	incorrect
STLD.US	Steel Dynamics Inc	20260323	169.74	170.91	166.12	166.64	1890200	166.1259	down	up	incorrect
STNE.US	StoneCo Ltd	20260323	13.66	14.21	13.48	14.06	3609200	11.6152	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260323	33.61	35.29	33.37	33.4	441100	33.4	down	down	correct
STRA.US	Strategic Education Inc	20260323	81.52	84.33	81.52	83.86	281700	83.86	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260323	99.71	99.95	99.71	99.86	1818078	98.9033	up	up	correct
STRL.US	Sterling Construction Company Inc	20260323	413	435	412.94	422.55	376400	422.55	up	up	correct
STRM.US	Streamline Health Solutions Inc	20260323	0.19	0.19	0.19	0.19	294000	0.19
STRO.US	Sutro Biopharma Inc	20260323	20.69	21.76	19.11	21.33	301220	21.33	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20260323	9.29	9.69	9.1	9.69	8700	9.69	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20260323	10.07	10.07	10.07	10.07	1000	10.07
STRS.US	Stratus Properties Inc	20260323	29.16	30.055	28.975	29.835	15542	29.835	up	down	incorrect
STRT.US	Strattec Security Corporation	20260323	74.98	78.06	74.25	76.4	66000	76.4	up	down	incorrect
STTK.US	Shattuck Labs Inc	20260323	6.19	6.23	5.75	6.12	1074000	6.12	down	down	correct
STX.US	Seagate Technology Holdings plc	20260323	420	425.18	395.19	404.02	3864800	404.02	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260323	8.34	8.56	8.271	8.36	67300	8.0445	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260323	48.86	49.36	47.75	49.25	831300	49.25	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260323	0.823	0.921	0.814	0.884	111700	0.884	up	up	correct
SVA.US	Sinovac Biotech Ltd	20260323	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260323	1.84	1.9	1.8	1.85	2009000	1.8379	up	up	correct
SVRA.US	Savara Inc	20260323	5.12	5.19	4.938	5.08	1979600	5.08	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260323	0.02	0.03	0.02	0.03	16000	0.03	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260323	1.72	1.725	1.67	1.7	53753	1.7	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260323	0.0697	0.0697	0.0697	0.0697	0	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260323	14.17	14.52	14.08	14.42	718200	14.42	up	up	correct
SWIM.US	Latham Group Inc	20260323	5.79	5.94	5.68	5.78	977711	5.78	down	up	incorrect
SWKH.US	SWK Holdings Corporation	20260323	16.51	16.8	16.4608	16.8	8204	16.8	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20260323	55.32	55.54	54.2	54.49	3125400	54.49	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260323	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260323	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260323	1.42	1.49	1.3856	1.47	19751	1.47	up	up	correct
SY.US	So	20260323	2.9	3.04	2.9	2.91	644817	2.91	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260323	64.72	65.85	63.895	64.46	256872	64.46	down	down	correct
SYBX.US	Synlogic Inc	20260323	0.635	0.7077	0.635	0.7077	18303	0.7077	up	up	correct
SYNA.US	Synaptics Incorporated	20260323	73.59	75.68	72.52	72.91	611200	72.91	down	down	correct
SYPR.US	Sypris Solutions Inc	20260323	3.07	3.38	3.05	3.19	79516	3.19	up	up	correct
SYRS.US	Syros Pharmaceuticals Inc	20260323	0.0002	0.0008	0.0002	0.0002	16164	0.0002
SZZLU.US	Sizzle Acquisition Corp. Unit	20260323	10.58	10.58	10.58	10.58	0	10.58
TACO.US	Del Taco Restaurants Inc	20260323	10.2	10.2	10.2	10.2	22900	10.2
TACT.US	TransAct Technologies Incorporated	20260323	3.21	3.45	3.13	3.36	64850	3.36	up	up	correct
TAIT.US	Taitron Components Incorporated	20260323	1.53	1.59	1.52	1.57	4719	1.57	up	up	correct
TAKMX.US	TAKMX	20260323	8.09	8.09	8.09	8.09	0	7.9378
TALK.US	Talkspace Inc	20260323	5.145	5.15	5.14	5.14	8557700	5.14	down	down	correct
TALKW.US	Talkspace Inc	20260323	0.003	0.0043	0.003	0.0043	20730	0.0043	up	up	correct
TANH.US	Tantech Holdings Ltd	20260323	0.841	0.88	0.726	0.7552	304480	0.7552	down	down	correct
TAOP.US	Taoping Inc	20260323	1.5	1.5	1.34	1.41	22500	1.41	down	down	correct
TARA.US	Protara Therapeutics Inc	20260323	5.28	5.3986	5.09	5.16	858993	5.16	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260323	66.07	67.31	63.54	64.13	808300	64.13	down	down	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260323	10.57	11	10.385	11	582700	7.1689	up	up	correct
TATT.US	TAT Technologies Ltd	20260323	44.67	46.72	43.8	46	314500	46	up	up	correct
TAYD.US	Taylor Devices Inc	20260323	70.48	74.68	70.06	73.77	34700	73.77	up	up	correct
TBBK.US	The Bancorp Inc	20260323	54.4	55.74	53.69	53.74	613300	53.74	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260323	3.13	3.18	3.11	3.15	1330567	3.15	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260323	0.011	0.011	0.011	0.011	0	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260323	21.13	21.53	20.9	21.09	51300	20.9897	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260323	0.0002	0.0002	0.0002	0.0002	0	0.0002
TBNK.US	Territorial Bancorp Inc	20260323	41.5	42.06	41.5	41.98	15754	41.98	up	up	correct
TBPH.US	Theravance Biopharma Inc	20260323	14.73	14.9315	14.52	14.75	888714	14.75	up	up	correct
TC.US	TuanChe ADR	20260323	10.43	10.52	10.1	10.43	2100	10.43
TCBI.US	Texas Capital Bancshares Inc	20260323	94.34	96.05	93.44	93.97	544100	93.97	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260323	21.8	22.21	21.76	21.88	16600	21.88	up	up	correct
TCBK.US	TriCo Bancshares	20260323	47.3	47.89	46.39	47.14	188891	47.14	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260323	18.679	18.679	17.51	18.24	3200	18.24	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260323	37.93	38.5	37.445	37.86	82964	37.86	down	down	correct
TCCO.US	Technical Communications Corporation	20260323	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260323	26.86	26.9899	26.21	26.51	250551	26.51	down	up	incorrect
TCOM.US	Trip.com Group Limited	20260323	50.78	51.97	50.7	51.32	2926700	51.32	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20260323	16.39	16.55	16.39	16.5	11495	16.5	up	down	incorrect
TCPC.US	BlackRock TCP Capital Corp	20260323	3.56	3.72	3.465	3.7	1501701	3.7	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260323	1.07	1.07	1.01	1.04	546116	1.04	down	down	correct
TCX.US	Tucows Inc	20260323	16.33	16.765	15.83	16.2	48618	16.2	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260323	10.56	10.57	10.56	10.57	12586	10.57	up	up	correct
TDACU.US	Trident Acquisitions Corp	20260323	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260323	18.7	18.85	18.55	18.63	36837	18.63	down	down	correct
TDUP.US	ThredUp Inc	20260323	3.45	3.645	3.446	3.47	2218508	3.47	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260323	73.23	75.45	72	74.41	4236200	74.41	up	down	incorrect
TECH.US	Bio	20260323	52.73	53.53	51.63	52	1628600	52	down	up	incorrect
TELA.US	TELA Bio Inc	20260323	0.794	0.899	0.79	0.8299	133558	0.8299	up	down	incorrect
TENB.US	Tenable Holdings Inc	20260323	20.26	20.58	19.88	20.27	1617300	20.27	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260323	14.34	14.8979	13.79	14.27	225668	14.27	down	down	correct
TER.US	Teradyne Inc	20260323	301.01	314.49	300.01	303.92	4243500	303.92	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20260323	48.52	50.89	47.6175	49.61	3606343	49.61	up	up	correct
TFC.US	PR	20260323	18.53	18.6	18.4	18.4901	56734	18.4901	down	down	correct
TFSL.US	TFS Financial Corporation	20260323	13.61	13.789	13.49	13.57	670449	13.57	down	down	correct
TGLS.US	Tecnoglass Inc	20260323	42.03	42.03	40.2	40.42	716500	40.2795	down	down	correct
TGTX.US	TG Therapeutics Inc	20260323	30.23	30.815	29.91	30.45	1965100	30.45	up	up	correct
TH.US	Target Hospitality Corp	20260323	9.12	9.419	9.04	9.25	525950	9.25	up	up	correct
THFF.US	First Financial Corporation	20260323	61.99	63.82	61.18	62.61	132432	62.0552	up	down	incorrect
THRM.US	Gentherm Incorporated	20260323	28.4	29.28	28.215	28.64	373171	28.64	up	up	correct
THRY.US	Thryv Holdings Inc	20260323	2.81	3.02	2.75	2.97	679414	2.97	up	down	incorrect
TIGO.US	Millicom International Cellular S.A	20260323	71.98	75.17	71.59	74.55	1241800	72.7151	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20260323	6.57	6.855	6.55	6.83	3830594	6.83	up	up	correct
TIL.US	Instil Bio Inc	20260323	8.55	8.55	8.075	8.42	14704	8.42	down	down	correct
TILE.US	Interface Inc	20260323	25.33	26.18	25.04	25.69	1208400	25.6594	up	up	correct
TIPT.US	Tiptree Inc	20260323	16.11	16.41	15.81	16.26	296879	16.26	up	up	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260323	0.0035	0.0109	0.0034	0.0045	3072433	0.0045	up	up	correct
TITN.US	Titan Machinery Inc	20260323	15.46	16.16	14.77	15.49	343853	15.49	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260323	0.865	1	0.865	0.99	38800	0.99	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260323	2.82	3.1	2.82	2.92	109851	2.92	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260323	2.32	2.39	2.29	2.34	18015	2.34	up	up	correct
TLIS.US	Talis Biomedical Corporation	20260323	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260323	6.25	6.5	6.12	6.45	2591100	6.45	up	up	correct
TLS.US	Telos Corporation	20260323	4.34	4.52	4.23	4.39	1037336	4.39	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260323	1.22	1.45	1.22	1.35	385500	1.35	up	up	correct
TMC.US	TMC the metals company Inc	20260323	5.15	5.18	4.92	5.06	6181012	5.06	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260323	1.25	1.3327	1.245	1.26	598150	1.26	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260323	0.5701	0.62	0.5006	0.5699	155055	0.5699	down	down	correct
TMDX.US	TransMedics Group Inc	20260323	114.74	117.9	111.94	112.08	1258300	112.08	down	up	incorrect
TMUS.US	T	20260323	207.86	209.68	205.71	208.76	5531000	208.76	up	down	incorrect
TNDM.US	Tandem Diabetes Care Inc	20260323	25.87	26.38	24.96	25.09	2170200	25.09	down	up	incorrect
TNGX.US	Bctg Acquisition Corp	20260323	19.04	19.905	18.93	18.96	3550900	18.96	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260323	15.1	16.19	15.1	16.08	563100	16.08	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260323	0.75	0.7745	0.7261	0.7515	3463463	0.7515	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260323	3.4	3.4887	3.12	3.21	2447072	3.21	down	down	correct
TOIIW.US	The Oncology Institute Inc	20260323	0.055	0.055	0.055	0.055	1001	0.055
TOMZ.US	TOMI Environmental Solutions Inc	20260323	0.657	0.695	0.61	0.695	56741	0.695	up	up	correct
TOPS.US	Top Ships Inc	20260323	3.19	3.37	3.1	3.32	74100	3.32	up	up	correct
TOUR.US	Tuniu Corporation	20260323	0.72	0.73	0.68	0.687	18480	6.87	down	down	correct
TOWN.US	TowneBank	20260323	33.21	33.635	33.06	33.18	819125	32.912	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260323	2.1	2.13	1.72	1.84	449291	1.84	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260323	11.6	11.72	11.07	11.49	225520	11.49	down	down	correct
TREE.US	LendingTree Inc	20260323	41.21	43	40.08	42.7	246900	42.7	up	up	correct
TRIB.US	Trinity Biotech plc	20260323	0.71	0.72	0.6	0.6	577000	0.6	down	down	correct
TRIN.US	Trinity Capital Inc	20260323	14.44	14.74	14.265	14.62	1327100	14.4597	up	up	correct
TRIP.US	TripAdvisor Inc	20260323	9.55	10.14	9.25	10.04	6184300	10.04	up	up	correct
TRMB.US	Trimble Inc	20260323	67.28	67.99	66.79	66.83	2078100	66.83	down	down	correct
TRMD.US	TORM plc	20260323	25.56	26.69	25.545	26.61	744415	26.61	up	up	correct
TRMK.US	Trustmark Corporation	20260323	41.88	42.57	41.45	41.82	491264	41.82	down	down	correct
TRNS.US	Transcat Inc	20260323	72.21	75.43	71.09	72.74	120500	72.74	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260323	1.98	2.33	1.97	2.27	2938600	2.27	up	up	correct
TROO.US	TROOPS Inc	20260323	2.48	2.7	2.46	2.57	87100	2.57	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260323	87.6	88.78	86.73	87.98	2212700	87.98	up	up	correct
TRS.US	TriMas Corporation	20260323	35.07	35.62	35	35.31	754800	35.31	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260323	43.66	44.17	43.1	43.19	170900	43.19	down	down	correct
TRTN.US	PE	20260323	18.65	18.965	18.65	18.85	4947	18.85	up	up	correct
TRUP.US	Trupanion Inc	20260323	26.35	27.07	25.79	26.26	392824	26.26	down	down	correct
TRVG.US	trivago N.V	20260323	2.74	2.75	2.64	2.67	32829	2.67	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260323	10.96	11	10.4	10.76	2050741	10.76	down	down	correct
TRVN.US	Trevena Inc	20260323	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	20260323	37.74	40.99	37.2	40.71	172740	40.71	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260323	39.04	39.7	39.04	39.26	29058	39.26	up	up	correct
TSCO.US	Tractor Supply Company	20260323	46.6	46.65	45.61	45.67	5776500	45.67	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260323	171.25	181.72	168.53	172.13	5474500	172.13	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260323	4.42	4.54	4.37	4.54	1737800	4.54	up	up	correct
TSLA.US	Tesla Inc	20260323	373.09	385.33	372.73	380.85	74606000	380.85	up	up	correct
TTD.US	The Trade Desk Inc	20260323	24.33	24.65	23.73	23.95	14636700	23.95	down	down	correct
TTEC.US	TTEC Holdings Inc	20260323	2.71	2.74	2.57	2.64	584201	2.64	down	down	correct
TTEK.US	Tetra Tech Inc	20260323	30.9	31.45	30.33	31.22	4438388	31.22	up	up	correct
TTGT.US	TechTarget Inc	20260323	3.87	4	3.76	3.94	346700	3.94	up	up	correct
TTMI.US	TTM Technologies Inc	20260323	94.31	104.83	93.61	101.42	2766100	101.42	up	down	incorrect
TTOO.US	T2 Biosystems Inc	20260323	0.0022	0.0022	0.0022	0.0022	1726	0.0022
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260323	3.1	3.16	3.06	3.16	38217	3.16	up	down	incorrect
TTWO.US	Take	20260323	201.34	203.44	199.19	200.84	1875900	200.84	down	up	incorrect
TUSK.US	Mammoth Energy Services Inc	20260323	2.1	2.17	2.0401	2.13	126077	2.13	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260323	10.51	10.51	10.51	10.51	200	10.51
TVACW.US	Thayer Ventures Acquisition Corporation	20260323	0.5	0.5	0.2703	0.4599	72539	0.4599	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260323	27.2	28.285	27.2	27.75	1734200	27.75	up	up	correct
TW.US	Tradeweb Markets Inc	20260323	124.86	126.69	123.95	124.16	828100	124.16	down	down	correct
TWIN.US	Twin Disc Incorporated	20260323	15.14	15.48	14.3195	14.9	43143	14.9	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20260323	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260323	44.18	45.57	43.35	44.5	1767200	44.5	up	up	correct
TXG.US	10x Genomics Inc	20260323	18.54	19.48	18.3	19.14	3202700	19.14	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260323	2.26	2.35	2.23	2.31	23900	2.31	up	up	correct
TXN.US	Texas Instruments Incorporated	20260323	194.6	194.97	188.43	188.63	7452800	188.63	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260323	173.61	174.44	166.29	167.2	1529300	167.2	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260323	37.53	38.91	34.85	36.52	969095	36.52	down	up	incorrect
TZOO.US	Travelzoo	20260323	6.25	6.4	6.215	6.24	60014	6.24	down	up	incorrect
UAL.US	United Airlines Holdings Inc	20260323	95.84	96.6	92.82	93.96	10135900	93.96	down	up	incorrect
UBCP.US	United Bancorp Inc	20260323	16.18	17.34	15.99	16.56	13500	16.56	up	down	incorrect
UBFO.US	United Security Bancshares	20260323	10.22	10.41	10.22	10.3	27558	10.3	up	up	correct
UBOH.US	United Bancshares Inc	20260323	39.25	39.25	39.25	39.25	0	39.25
UBSI.US	United Bankshares Inc	20260323	40.28	41.1	40.02	40.34	1629400	40.34	up	up	correct
UCL.US	uCloudlink Group Inc	20260323	1.45	1.5128	1.38	1.38	4978	1.38	down	up	incorrect
UCTT.US	Ultra Clean Holdings Inc	20260323	60.48	62.96	59.51	61.12	964500	61.12	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20260323	4.77	4.8181	4.6282	4.75	1408394	4.75	down	up	incorrect
UEIC.US	Universal Electronics Inc	20260323	4.42	4.42	4.33	4.36	24674	4.36	down	up	incorrect
UFCS.US	United Fire Group Inc	20260323	36.95	37.87	36.76	37.47	180900	37.47	up	up	correct
UFPI.US	UFP Industries Inc	20260323	89.39	92.01	88.4	89.38	713200	89.38	down	down	correct
UFPT.US	UFP Technologies Inc	20260323	196.96	196.96	187.81	188.76	175800	188.76	down	down	correct
UG.US	United	20260323	6.09	6.27	6.09	6.27	4376	6.27	up	up	correct
UGRO.US	urban	20260323	3.58	7.23	3.06	6.15	163122800	6.15	up	up	correct
UHAL.US	AMERCO	20260323	43.46	44.91	43.2	44.66	263100	44.66	up	up	correct
UK.US	Ucommune International Ltd	20260323	0.461	0.5	0.461	0.493	3620	4.93	up	up	correct
ULBI.US	Ultralife Corporation	20260323	6.53	6.63	6.41	6.55	24258	6.55	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260323	3.39	3.59	3.34	3.48	6160433	3.48	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260323	18.45	20.88	17.7	19.84	139074	19.84	up	up	correct
ULTA.US	Ulta Beauty Inc	20260323	531.96	535.61	514.51	516.11	960600	516.11	down	down	correct
UMBF.US	UMB Financial Corporation	20260323	112.33	113.99	111.04	111.11	539800	111.11	down	down	correct
UNB.US	Union Bankshares Inc	20260323	23.28	24.24	23.25	24.12	10700	23.7697	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260323	6.88	6.91	6.69	6.77	221800	6.77	down	down	correct
UNIT.US	Uniti Group Inc	20260323	7.69	7.955	7.69	7.77	1634801	7.77	up	up	correct
UNTY.US	Unity Bancorp Inc	20260323	50.47	51.74	50.47	50.76	49200	50.76	up	up	correct
UONE.US	Urban One Inc	20260323	5.46	6.15	5.24	6.02	51100	6.02	up	up	correct
UONEK.US	Urban One Inc	20260323	5.8	5.8	5.255	5.51	5232	5.51	down	up	incorrect
UPC.US	Universe Pharmaceuticals INC	20260323	2.08	2.32	2.08	2.32	1886	2.32	up	down	incorrect
UPLD.US	Upland Software Inc	20260323	0.5855	0.7394	0.5681	0.7142	999988	0.7142	up	down	incorrect
UPST.US	Upstart Holdings Inc	20260323	26.71	28.165	26.605	27.91	6723400	27.91	up	down	incorrect
UPWK.US	Upwork Inc	20260323	11.36	11.58	11.11	11.42	3509700	11.42	up	down	incorrect
URBN.US	Urban Outfitters Inc	20260323	65.44	65.44	61.61	61.75	2305900	61.75	down	up	incorrect
URGN.US	UroGen Pharma Ltd	20260323	17.99	18.185	17.255	17.3	414870	17.3	down	up	incorrect
UROY.US	Uranium Royalty Corp	20260323	3.29	3.44	3.29	3.37	2298731	3.37	up	down	incorrect
USAU.US	U.S. Gold Corp	20260323	13.99	14.53	13.9	14.42	307300	14.42	up	up	correct
USCB.US	US Century Bank	20260323	18.55	18.75	18.18	18.51	33100	18.51	down	up	incorrect
USEG.US	U.S. Energy Corp	20260323	0.9647	0.9875	0.9232	0.9619	2924523	0.9619	down	up	incorrect
USIO.US	Usio Inc	20260323	1.06	1.18	1.05	1.17	115116	1.17	up	down	incorrect
USLM.US	United States Lime & Minerals Inc	20260323	120.09	124.93	118.2	120.01	256100	120.01	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20260323	16.27	16.27	16.27	16.27	0	16.27
UTHR.US	United Therapeutics Corporation	20260323	529.02	537	517.81	521.22	514500	521.22	down	down	correct
UTMD.US	Utah Medical Products Inc	20260323	65.24	65.92	63.79	65.13	31953	65.13	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260323	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260323	2.49	2.49	2.44	2.46	2000	2.46	down	down	correct
UVSP.US	Univest Financial Corporation	20260323	33.78	34.39	31.86	33.79	233395	33.79	up	up	correct
UXIN.US	Uxin Limited	20260323	3.4	3.56	3.4	3.51	179723	3.51	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260323	38.75	39.85	38.75	39.29	6715	39.29	up	up	correct
VALN.US	Valneva SE	20260323	6.77	6.87	6.3501	6.49	771312	6.49	down	down	correct
VALU.US	Value Line Inc	20260323	36.68	36.68	36.68	36.68	900	36.3224
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260323	0.0001	0.0001	0.0001	0.0001	9455	0.0001
VBNK.US	VersaBank Common Shares	20260323	13.6	13.89	13.545	13.66	16100	13.6453	up	up	correct
VC.US	Visteon Corporation	20260323	87.85	88.62	85.82	86	517000	86	down	down	correct
VCEL.US	Vericel Corporation	20260323	32.25	34.34	31.5101	32.45	711077	32.45	up	up	correct
VCMIX.US	Versus Capital Multi	20260323	23.36	23.36	23.36	23.36	0	23.1232
VCNX.US	Vaccinex Inc	20260323	0.89	0.89	0.89	0.89	1	0.89
VCRRX.US	Versus Capital Real Assets Fund LLC	20260323	28.81	28.81	28.81	28.81	0	28.81
VCTR.US	Victory Capital Holdings Inc	20260323	68.19	68.85	67.28	67.5	655300	67.5	down	down	correct
VCYT.US	Veracyte Inc	20260323	32.79	33.81	32.08	33.54	1271700	33.54	up	up	correct
VECO.US	Veeco Instruments Inc	20260323	31.37	32.09	31	31.6	608400	31.6	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260323	0.417	0.5	0.351	0.368	33013800	0.368	down	down	correct
VELO.US	Velocity Acquisition Corp	20260323	12.12	13.47	11.87	13.21	1632100	13.21	up	up	correct
VEON.US	VEON Ltd	20260323	49.38	49.8	48.19	48.99	52000	48.99	down	down	correct
VERA.US	Vera Therapeutics Inc	20260323	41.55	42.25	39.495	40.73	1483100	40.73	down	down	correct
VERB.US	Verb Technology Company Inc	20260323	2.95	3.21	2.87	2.91	743528	2.91	down	down	correct
VERI.US	Veritone Inc	20260323	2.77	2.82	2.71	2.79	1515364	2.79	up	up	correct
VERO.US	Venus Concept Inc	20260323	0.27	0.36	0.27	0.354	15600	0.354	up	up	correct
VERU.US	Veru Inc	20260323	2.28	2.3401	2.28	2.3	24528	2.3	up	up	correct
VERX.US	Vertex Inc	20260323	13.07	13.42	12.75	13.06	1990400	13.06	down	down	correct
VFF.US	Village Farms International Inc	20260323	2.57	2.71	2.525	2.68	1536379	2.68	up	up	correct
VFLEX.US	VFLEX	20260323	27.32	27.32	27.32	27.32	0	27.1606
VG.US	Vonage Holdings Corp	20260323	15.24	16.31	15.05	15.8	53224100	15.8	up	up	correct
VIA.US	Via Renewables Inc	20260323	14.43	14.915	13.76	14.72	807400	14.72	up	up	correct
VIASP.US	Via Renewables Inc	20260323	25.54	25.54	25.51	25.53	900	24.8784	down	down	correct
VIAV.US	Viavi Solutions Inc	20260323	32.33	33.85	31.64	33.61	5260600	33.61	up	up	correct
VICR.US	Vicor Corporation	20260323	167.01	177.85	163.07	173.07	861000	173.07	up	up	correct
VINC.US	Vincerx Pharma Inc	20260323	0.013	0.013	0.0127	0.0127	69554	0.0127	down	down	correct
VINO.US	Gaucho Group Holdings Inc	20260323	1.01	1.01	1.01	1.01	700	1.01
VINP.US	Vinci Partners Investments Ltd	20260323	9.95	10.41	9.95	10.25	32906	10.25	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260323	1.3	1.37	1.3	1.34	372200	1.2541	up	up	correct
VIR.US	Vir Biotechnology Inc	20260323	9.12	9.245	8.795	8.84	2039500	8.84	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260323	6.02	6.26	5.915	6.14	35511	6.14	up	up	correct
VIRT.US	Virtu Financial Inc	20260323	41.83	42.92	41.27	42.88	1430700	42.88	up	down	incorrect
VISL.US	Vislink Technologies Inc	20260323	1.43	1.6	1.43	1.44	6600	1.44	up	down	incorrect
VITL.US	Vital Farms Inc	20260323	14.51	14.673	13.541	13.69	3172100	13.69	down	up	incorrect
VIVE.US	Viveve Medical Inc	20260323	0.0002	0.0002	0.0002	0.0002	0	0.0002
VIVO.US	Meridian Bioscience Inc	20260323	2.33	2.53	2.29	2.34	364000	2.34	up	down	incorrect
VKTX.US	Viking Therapeutics Inc	20260323	32.34	33.59	32.32	32.55	2281900	32.55	up	up	correct
VLGEA.US	Village Super Market Inc	20260323	41.2	41.82	40.94	41.49	72800	41.2477	up	up	correct
VLY.US	Valley National Bancorp	20260323	12.06	12.26	11.94	12	9975400	12	down	down	correct
VLYPO.US	Valley National Bancorp	20260323	24.78	24.88	24.54	24.54	5700	24.54	down	down	correct
VLYPP.US	Valley National Bancorp	20260323	24.64	24.79	24.46	24.46	9600	24.46	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20260323	2.04	2.15	2.02	2.13	50200	2.13	up	up	correct
VMD.US	Viemed Healthcare Inc	20260323	8.84	9.2	8.81	9.18	331100	9.18	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260323	7.2	7.28	6.73	7	2785200	7	down	down	correct
VNET.US	21Vianet Group Inc	20260323	8.92	9.2	8.91	8.97	6382800	8.97	up	up	correct
VNO.US	PO	20260323	14.29	14.45	14.23	14.31	23029	14.31	up	up	correct
VNOM.US	Viper Energy Partners LP	20260323	46.83	48.09	46.45	47.34	3458500	47.34	up	up	correct
VOD.US	Vodafone Group Plc	20260323	14.43	14.65	14.39	14.48	3922700	14.48	up	up	correct
VOR.US	Vor Biopharma Inc	20260323	12.22	12.91	11.7	12.69	1124900	12.69	up	up	correct
VRA.US	Vera Bradley Inc	20260323	3.36	3.46	3.28	3.4	138790	3.4	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260323	0.56	0.6004	0.55	0.5786	85829	0.5786	up	up	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260323	5.66	5.66	4.8	4.85	141146	4.85	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20260323	27.62	28.295	27.25	27.62	1655200	27.62
VREX.US	Varex Imaging Corporation	20260323	10.98	11.23	10.79	10.82	322383	10.82	down	up	incorrect
VRM.US	Vroom Inc	20260323	12.31	19.82	11.53	13.56	79900	13.56	up	down	incorrect
VRME.US	VerifyMe Inc	20260323	0.86	0.919	0.86	0.8787	39800	0.8787	up	down	incorrect
VRNS.US	Varonis Systems Inc	20260323	23.64	24.45	23.32	23.72	1428300	23.72	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20260323	0.0003	0.0003	0.0003	0.0003	0	0.0003
VRRM.US	Verra Mobility Corporation	20260323	14.6	14.74	14.205	14.64	2964306	14.64	up	up	correct
VRSK.US	Verisk Analytics Inc	20260323	202.06	203.29	197.99	199.85	1559600	199.85	down	down	correct
VRSN.US	VeriSign Inc	20260323	240.3	243	238.21	240.92	546900	240.92	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260323	130.22	131.42	128.137	130.03	97661	127.858	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260323	458.42	463.78	450.97	451.24	1152000	451.24	down	down	correct
VS.US	Versus Systems Inc	20260323	1.04	1.16	1.04	1.15	20400	1.15	up	down	incorrect
VSAT.US	Viasat Inc	20260323	46.37	49.8	46.07	49.16	1672200	49.16	up	down	incorrect
VSEC.US	VSE Corporation	20260323	179.58	180.86	175.445	175.95	973042	175.8709	down	up	incorrect
VSTM.US	Verastem Inc	20260323	5.63	5.69	5.34	5.39	1825900	5.39	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260323	0.62	0.63	0.61	0.62	247000	0.62
VTRS.US	Viatris Inc	20260323	13.39	13.47	13.2	13.29	10566700	13.29	down	down	correct
VTSI.US	VirTra Inc	20260323	4.3	4.73	4.3	4.62	50163	4.62	up	up	correct
VTVT.US	vTv Therapeutics Inc	20260323	36.49	38.67	36.1	37.28	41500	37.28	up	up	correct
VUZI.US	Vuzix Corporation	20260323	2.34	2.49	2.317	2.41	1318851	2.41	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260323	1.23	1.255	1.18	1.18	44100	1.18	down	down	correct
VVPR.US	VivoPower International PLC	20260323	2.33	2.53	2.29	2.34	363990	2.34	up	up	correct
VXRT.US	Vaxart Inc	20260323	0.64	0.73	0.63	0.72	881800	0.72	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260323	3.9	4.02	3.81	3.88	612100	3.88	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260323	0.62	0.62	0.605	0.615	88200	0.615	down	down	correct
WABC.US	Westamerica Bancorporation	20260323	50.67	51.29	50.105	50.6	310347	50.6	down	down	correct
WAFD.US	Washington Federal Inc	20260323	31.79	32.31	31.41	31.66	728911	31.66	down	down	correct
WAFDP.US	Washington Federal Inc	20260323	16.35	16.47	16.28	16.46	21600	16.1592	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260323	1.6	1.6	1.6	1.6	700	1.6
WAL.US	PA	20260323	22.85	22.97	22.8	22.88	6136	22.88	up	up	correct
WALD.US	Waldencast Acquisition Corp	20260323	1.18	1.251	1.17	1.22	102600	1.22	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260323	0.037	0.037	0.037	0.037	0	0.037
WASH.US	Washington Trust Bancorp Inc	20260323	32.65	33.43	32.36	32.91	197139	32.3592	up	up	correct
WATT.US	Energous Corporation	20260323	17.71	19.5	17	18.82	858000	18.82	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260323	6.42	7	6.38	6.71	12400	6.71	up	up	correct
WB.US	Weibo Corporation	20260323	8.61	8.8	8.5	8.76	2829446	8.1836	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260323	28.28	28.75	28.045	28.52	1383300	28.52	up	down	incorrect
WDAY.US	Workday Inc	20260323	137.19	138.09	134.17	137.06	4493900	137.06	down	up	incorrect
WDC.US	Western Digital Corporation	20260323	298.61	316.93	283.16	294.79	8990500	294.79	down	up	incorrect
WDFC.US	WD	20260323	216.15	217.98	213.66	215.67	106100	214.5897	down	up	incorrect
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260323	0.51	0.51	0.51	0.51	0	0.51
WEN.US	The Wendy's Company	20260323	7.2	7.28	7.06	7.16	7349200	7.16	down	down	correct
WERN.US	Werner Enterprises Inc	20260323	28.18	28.9	27.84	28.03	823003	27.9087	down	down	correct
WEYS.US	Weyco Group Inc	20260323	32.61	33.52	32.35	33.52	25459	33.52	up	up	correct
WFC.US	PD	20260323	17.11	17.23	17.11	17.14	122657	17.14	up	up	correct
WFCF.US	Where Food Comes From Inc	20260323	12.61	12.61	12.46	12.46	2000	12.46	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260323	16.92	16.92	16.92	16.92	0	16.8468
WFRD.US	Weatherford International plc Ordinary Shares	20260323	87.28	92.26	86.383	91.55	1612700	91.55	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260323	7.16	7.19	6.82	7.05	114900	7.05	down	down	correct
WHLM.US	Wilhelmina International Inc	20260323	3.25	3.25	3.25	3.25	200	3.25
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260323	1.11	1.23	1.09	1.175	34467	3.525	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260323	37.18	37.18	37.18	37.18	0	37.18
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260323	7.48	7.48	7.48	7.48	0	7.48
WILC.US	G. Willi	20260323	26.98	27.09	26.64	26.65	3762	26.1764	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260323	1.65	1.751	1.65	1.72	60100	1.72	up	up	correct
WINA.US	Winmark Corporation	20260323	412.92	429.23	407.15	410.88	53200	410.88	down	down	correct
WING.US	Wingstop Inc	20260323	191.28	194.7	183	183.24	1148700	183.24	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260323	0.01	0.01	0.01	0.01	1997900	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260323	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260323	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260323	88.61	90.72	88.09	89.46	2308300	89.46	up	up	correct
WKEY.US	WISeKey International Holding AG	20260323	6.4	6.605	6.23	6.46	80892	6.46	up	up	correct
WKHS.US	Workhorse Group Inc	20260323	3.29	3.4	3.21	3.31	92100	3.31	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260323	1.26	1.32	1.25	1.25	152600	1.25	down	down	correct
WLDN.US	Willdan Group Inc	20260323	77	80.55	76.56	80.44	340500	80.44	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260323	176.68	182.25	174.53	175.71	58400	175.71	down	down	correct
WMG.US	Warner Music Group Corp	20260323	24.06	24.66	23.74	24.15	3732900	24.15	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260323	12.72	13.195	12.7125	12.82	141116	12.82	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260323	0.158	0.193	0.117	0.136	1555480	13.6	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260323	2.955	3	2.88	2.89	2379600	2.89	down	down	correct
WORX.US	SCWorx Corp	20260323	0.131	0.139	0.13	0.132	59207	1.98	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260323	1.86	1.91	1.8	1.87	100700	1.87	up	up	correct
WRAP.US	Wrap Technologies Inc	20260323	1.47	1.51	1.44	1.45	162100	1.45	down	down	correct
WRLD.US	World Acceptance Corporation	20260323	135.38	140.83	133.89	136.31	189400	136.31	up	up	correct
WSBC.US	WesBanco Inc	20260323	33.85	34.32	33.53	33.6	778900	33.6	down	down	correct
WSBF.US	Waterstone Financial Inc	20260323	18.15	18.5	18.15	18.26	89500	18.0907	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260323	17.63	18.55	17.61	18.1	1712900	18.1	up	up	correct
WSFS.US	WSFS Financial Corporation	20260323	64.66	65.7	64.08	64.09	622700	64.09	down	down	correct
WTBA.US	West Bancorporation Inc	20260323	23.17	24.05	23.1	23.64	38900	23.64	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260323	0.08	0.1	0.075	0.08	95212	0.08
WTFC.US	Wintrust Financial Corporation	20260323	135.9	137.17	134.05	134.4	430300	134.4	down	down	correct
WTW.US	Weight Watchers International Inc	20260323	296.59	297.6	290.89	293.43	461000	292.4577	down	up	incorrect
WVE.US	Wave Life Sciences Ltd	20260323	12.11	12.12	11.42	11.62	3807200	11.62	down	up	incorrect
WVFC.US	WVS Financial Corp	20260323	13.77	13.77	13.77	13.77	200	13.77
WVVI.US	Willamette Valley Vineyards Inc	20260323	2.64	2.67	2.51	2.65	3300	2.65	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260323	2.97	3.01	2.93	2.965	5300	2.965	down	down	correct
WW.US	WW International Inc	20260323	17.7	18.3	17.21	17.96	362300	17.96	up	up	correct
WWD.US	Woodward Inc	20260323	363.99	373.68	360.87	361.65	526400	361.65	down	down	correct
WYNN.US	Wynn Resorts Limited	20260323	102.28	104.85	101.05	101.13	1605200	101.13	down	down	correct
XAIR.US	Beyond Air Inc	20260323	0.79	0.81	0.76	0.808	73800	0.808	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260323	3.3	3.3	2.975	3.13	11500	3.13	down	down	correct
XBIT.US	XBiotech Inc	20260323	2.38	2.395	2.35	2.39	51211	2.39	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260323	28.83	28.83	28.83	28.83	0	28.83
XCUR.US	Exicure Inc	20260323	4.58	4.745	4.39	4.39	32700	4.39	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260323	21.98	21.98	21.98	21.98	0	21.98
XEL.US	Xcel Energy Inc	20260323	77.79	77.83	76.58	76.95	5888500	76.95	down	down	correct
XELA.US	Exela Technologies Inc	20260323	0.061	0.061	0.05	0.05	2400	0.05	down	down	correct
XELB.US	Xcel Brands Inc	20260323	1.58	1.69	1.495	1.61	121000	1.61	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260323	55.74	56.66	54.29	54.42	1557900	54.42	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260323	5.54	5.64	5.47	5.61	2181600	5.61	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260323	4.34	4.355	4.001	4.07	361900	4.07	down	down	correct
XGN.US	Exagen Inc	20260323	2.85	2.93	2.805	2.85	215100	2.85
XILSX.US	Pioneer ILS Interval Fund	20260323	10.08	10.08	10.08	10.08	0	10.08
XLO.US	Xilio Therapeutics Inc. Common Stock	20260323	7.99	8.11	7.75	7.86	40000	7.86	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260323	40.59	42.13	40.05	41.48	544500	41.48	up	down	incorrect
XNCR.US	Xencor Inc	20260323	12.21	12.5	11.98	12.05	1516696	12.05	down	up	incorrect
XNET.US	Xunlei Limited	20260323	5.71	6.075	5.69	5.88	307900	5.88	up	down	incorrect
XOMA.US	XOMA Corporation	20260323	29.42	30.49	29.06	29.77	112900	29.77	up	down	incorrect
XOMAO.US	XOMA Corporation	20260323	25.36	25.62	25.36	25.41	3400	24.8982	up	down	incorrect
XOMAP.US	XOMA Corporation	20260323	25.6	25.6	25.6	25.6	0	25.0841
XONE.US	The ExOne Company	20260323	49.43	49.46	49.43	49.455	74278	49.1189	up	down	incorrect
XOS.US	Xos Inc	20260323	2.01	2.06	1.98	2.01	22880	2.01
XOSWW.US	Xos Equity Warrants	20260323	0.0033	0.0033	0.0033	0.0033	1000	0.0033
XP.US	XP Inc	20260323	18.96	19.85	18.75	19.52	6826400	19.52	up	up	correct
XPEL.US	XPEL Inc	20260323	39.9	40.98	38.91	39.005	295300	39.005	down	down	correct
XPER.US	Xperi Holding Corporation	20260323	5.71	5.86	5.69	5.79	267159	5.79	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260323	5.5	5.5	5.5	5.5	0	5.4649
XRAY.US	DENTSPLY SIRONA Inc	20260323	11.3	11.77	11.18	11.54	5366900	11.54	up	down	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260323	0.412	0.418	0.39	0.405	6380	2.025	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20260323	1.37	1.4	1.28	1.35	4148100	1.3236	down	up	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20260323	9.19	9.19	9.19	9.19	0	9.0856
XSICX.US	Voya Senior Income Fund Class	20260323	9.16	9.16	9.16	9.16	0	9.1097
XSIIX.US	ING Senior Incm Fd	20260323	9.15	9.15	9.15	9.15	0	9.0934
XSIWX.US	ING Senior Incm Fd	20260323	9.2	9.2	9.2	9.2	0	9.1427
XSLCX.US	Invesco Senior Loan Fund Class	20260323	5.5	5.5	5.5	5.5	0	5.4659
XTLB.US	XTL Biopharmaceuticals Ltd	20260323	0.597	0.597	0.571	0.5827	5555	2.3308	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260323	3.53	3.69	3.47	3.51	27800	3.51	down	down	correct
YI.US	111 Inc	20260323	6.71	6.81	6.41	6.7	12400	6.7	down	down	correct
YJ.US	Yunji Inc	20260323	1.86	1.91	1.69	1.9	6600	1.9	up	up	correct
YORW.US	The York Water Company	20260323	30.35	30.775	29.825	30.36	388891	30.36	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260323	2.45	2.507	2.45	2.48	3900	2.48	up	up	correct
YTRA.US	Yatra Online Inc	20260323	1.06	1.18	1.06	1.11	52000	1.11	up	up	correct
Z.US	Zillow Group Inc	20260323	44.57	45.62	44.065	44.82	2753900	44.82	up	down	incorrect
ZBRA.US	Zebra Technologies Corporation	20260323	210.32	212.24	205.49	205.87	602400	205.87	down	up	incorrect
ZCMD.US	Zhongchao Inc	20260323	1.57	1.9	1.5	1.89	51200	1.89	up	down	incorrect
ZD.US	Ziff Davis Inc.	20260323	41.83	43.5	41.6	43.34	764300	43.34	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20260323	0.61	0.63	0.5901	0.5972	16122	0.5972	down	up	incorrect
ZG.US	Zillow Group Inc	20260323	44.11	45.22	43.8	44.71	945100	44.71	up	up	correct
ZION.US	Zions Bancorporation National Association	20260323	55.53	56.31	54.19	55.05	2453000	55.05	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20260323	19.35	19.39	19.2738	19.39	1091	19.39	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260323	9.22	9.22	8.25	8.25	1100	8.25	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20260323	10.01	10.01	10.01	10.01	6750	10.01
ZKIN.US	ZK International Group Co. Ltd	20260323	1.71	1.77	1.6	1.6	2700	1.6	down	down	correct
ZLAB.US	Zai Lab Limited	20260323	17.88	18.09	17.52	17.61	1590400	17.61	down	down	correct
ZM.US	Zoom Video Communications Inc	20260323	77.13	78.64	76.03	77.95	3237500	77.95	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260323	2.66	2.7	2.51	2.53	416500	2.53	down	down	correct
ZS.US	Zscaler Inc	20260323	152.385	154.51	150.17	151.8	1603400	151.8	down	down	correct
ZUMZ.US	Zumiez Inc	20260323	21.23	22.045	21.11	21.57	171661	21.57	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260323	12.11	12.78	11.5	12.78	100153	12.78	up	up	correct
ZWZZT.US	NASDAQ TEST STOCK	20260323	10.01	10.01	10.01	10.01	2000	10.01