CollectAI

close-nasdaq_stocks

2026/03/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260326	6.54	6.54	6.54	6.54	0	6.395
AACG.US	ATA Creativity Global	20260326	0.9727	1.02	0.9727	1.01	5687	1.01	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260326	9.97	9.97	9.97	9.97	200	9.97
AAIDX.US	AAIDX	20260326	20.03	20.03	20.03	20.03	0	19.877
AAL.US	American Airlines Group Inc	20260326	10.53	10.82	10.52	10.71	41855100	10.71	up	up	correct
AAME.US	Atlantic American Corporation	20260326	2.4301	2.53	2.4301	2.48	6234	2.48	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260326	111	111.66	96.705	97.42	9617300	97.42	down	up	incorrect
AAON.US	AAON Inc	20260326	87.42	88.17	82.18	83.4	716200	83.4	down	up	incorrect
AAPL.US	Apple Inc	20260326	252.12	257	250.77	252.89	41796700	252.89	up	down	incorrect
AATC.US	Image Sensing Systems Inc	20260326	5.5	5.51	5.4	5.4	6500	5.4	down	up	incorrect
ABCB.US	Ameris Bancorp	20260326	76.48	77.7	76.41	77.28	545200	77.078	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260326	3.33	3.52	3.31	3.35	1783504	3.35	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260326	4.36	4.41	4.28	4.33	1281400	4.33	down	down	correct
ABNB.US	Airbnb Inc	20260326	131.89	134.83	130.38	131.06	3353200	131.06	down	down	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260326	2.56	2.75	2.359	2.55	735300	2.55	down	down	correct
ABR.US	PF	20260326	21.82	22.01	21.82	21.94	20420	21.5598	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260326	2.86	3	2.84	2.88	3649573	2.88	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260326	4.46	4.58	4.415	4.45	1730761	4.45	down	down	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260326	1.16	1.16	1.04	1.06	41400	1.06	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260326	21.65	21.94	21.43	21.47	1466300	21.47	down	down	correct
ACB.US	Aurora Cannabis Inc	20260326	3.4	3.471	3.33	3.34	421900	3.34	down	down	correct
ACET.US	Adicet Bio Inc	20260326	6.74	6.91	6.67	6.73	63974	6.73	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260326	93.5	94.29	93.23	94.12	1385700	94.12	up	down	incorrect
ACGLN.US	Arch Capital Group Ltd	20260326	16.51	16.7	16.37	16.47	45500	16.47	down	up	incorrect
ACGLO.US	Arch Capital Group Ltd	20260326	19.8	19.92	19.66	19.76	22700	19.76	down	up	incorrect
ACHC.US	Acadia Healthcare Company Inc	20260326	24.1	24.52	23.4	23.85	2781700	23.85	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20260326	2.82	2.895	2.67	2.89	974648	2.89	up	down	incorrect
ACIU.US	AC Immune SA	20260326	2.9	2.99	2.8512	2.89	146303	2.89	down	up	incorrect
ACIW.US	ACI Worldwide Inc	20260326	40.1	41.23	39.86	40.86	626300	40.86	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260326	98.3	101	97.5	98.35	1011700	98.35	up	up	correct
ACMR.US	ACM Research Inc	20260326	44.25	44.68	40.88	41.185	936300	41.185	down	down	correct
ACNB.US	ACNB Corporation	20260326	46.93	47.82	46.86	47.45	53962	47.45	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20260326	3.53	3.6	3.44	3.52	1501976	3.52	down	up	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20260326	40.18	40.94	40.18	40.8	174656	40.8	up	down	incorrect
ACTG.US	Acacia Research Corporation	20260326	4.98	5.075	4.98	5.02	261112	5.02	up	up	correct
ACVA.US	ACV Auctions Inc	20260326	4.33	4.52	4.235	4.33	2940784	4.33
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260326	4.17	4.25	3.94	4.01	159790	4.01	down	down	correct
ADAG.US	Adagene Inc	20260326	4.13	4.35	4.02	4.14	199060	4.14	up	up	correct
ADBE.US	Adobe Inc	20260326	234.92	243.95	234.28	240.88	4715300	240.88	up	up	correct
ADC.US	PA	20260326	17.15	17.18	17.04	17.04	19549	16.9521	down	down	correct
ADI.US	Analog Devices Inc	20260326	319.1	321.12	312.39	313.42	3923800	313.42	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260326	1.75	1.78	1.72	1.72	69524	1.72	down	down	correct
ADMA.US	ADMA Biologics Inc	20260326	8.98	9.05	7.21	8.29	34184100	8.29	down	down	correct
ADP.US	Automatic Data Processing Inc	20260326	202.03	208.19	201.92	204.51	3123600	204.51	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260326	13.86	14.36	13.82	13.96	1218000	13.96	up	up	correct
ADSK.US	Autodesk Inc	20260326	234.66	243.62	234.32	239.83	1468200	239.83	up	up	correct
ADTN.US	ADTRAN Inc	20260326	12.5	13.05	12.44	12.97	3476010	12.97	up	up	correct
ADTX.US	Aditxt Inc	20260326	0.94	0.94	0.873	0.88	67600	0.88	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260326	98.9	100.78	97.1	97.67	202700	97.67	down	down	correct
ADV.US	Advantage Solutions Inc	20260326	0.83	0.925	0.814	0.903	88668	22.575	up	down	incorrect
ADXN.US	Addex Therapeutics Ltd	20260326	6.2	6.66	6.2	6.3	8199	6.3	up	down	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260326	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260326	1.43	1.51	1.34	1.48	757300	1.48	up	up	correct
AEHR.US	Aehr Test Systems	20260326	37.25	37.74	34.56	34.57	1262100	34.57	down	down	correct
AEI.US	Alset EHome International Inc	20260326	1.83	1.85	1.74	1.81	6801	1.81	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260326	332.49	338.07	312.05	313.11	544800	313.11	down	down	correct
AEMD.US	Aethlon Medical Inc	20260326	2.33	2.4391	2.27	2.27	18174	2.27	down	down	correct
AEP.US	American Electric Power Company Inc	20260326	128.72	129.5	127.66	128.85	3597400	128.85	up	up	correct
AEYE.US	AudioEye Inc	20260326	5.61	6.0599	5.56	5.85	158530	5.85	up	up	correct
AFCG.US	AFC Gamma Inc	20260326	2.61	2.645	2.595	2.6	128800	2.5508	down	down	correct
AFIB.US	Acutus Medical Inc	20260326	0.0001	0.0001	0.0001	0.0001	20000	0.0001
AFRM.US	Affirm Holdings Inc	20260326	44.56	46.04	43.68	43.85	4686800	43.85	down	down	correct
AFYA.US	Afya Limited	20260326	15.09	15.57	14.81	14.94	125418	14.94	down	down	correct
AGEN.US	Agenus Inc	20260326	3.5	3.52	3.41	3.44	252662	3.44	down	down	correct
AGIO.US	Agios Pharmaceuticals Inc	20260326	29.16	30.87	29.16	29.95	1129800	29.95	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260326	0.9649	0.98	0.93	0.9407	36051	0.9407	down	down	correct
AGNC.US	AGNC Investment Corp	20260326	10.03	10.08	9.82	9.84	19943400	9.6137	down	down	correct
AGNCM.US	AGNC Investment Corp	20260326	24.65	24.74	24.56	24.61	19600	24.0924	down	down	correct
AGNCN.US	AGNC Investment Corp	20260326	25.51	25.57	25.3	25.3	23900	24.7321	down	down	correct
AGNCO.US	AGNC Investment Corp	20260326	25.275	25.3	25.05	25.06	23100	24.4998	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260326	24.725	24.725	24.5037	24.52	58749	23.9751	down	down	correct
AGYS.US	Agilysys Inc	20260326	71	74.31	71	72.37	173000	72.37	up	up	correct
AHCO.US	AdaptHealth Corp	20260326	11.3	11.63	11.249	11.41	978400	11.41	up	up	correct
AIHS.US	Senmiao Technology Limited	20260326	1.8	1.88	1.63	1.65	63893	1.65	down	down	correct
AIP.US	Arteris Inc. Common Stock	20260326	17.68	18.72	17.505	17.52	790684	17.52	down	up	incorrect
AIRG.US	Airgain Inc	20260326	5.34	5.5	5.32	5.37	58283	5.37	up	down	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260326	2.97	3.49	2.97	3.25	3435761	3.25	up	down	incorrect
AIRT.US	Air T Inc	20260326	22.37	22.37	21.97	21.97	2086	21.97	down	up	incorrect
AIRTP.US	Air T Inc	20260326	19.36	19.36	19.265	19.305	1200	19.305	down	up	incorrect
AKAM.US	Akamai Technologies Inc	20260326	118.39	121.12	116.05	117.25	5346600	117.25	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20260326	1.39	1.44	1.36	1.39	1818603	1.39
AKTS.US	Akoustis Technologies Inc	20260326	18.22	18.615	17.61	17.62	217000	17.62	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260326	0.137	0.148	0.132	0.136	7293	5.44	down	down	correct
ALCO.US	Alico Inc	20260326	39.92	40.72	39.55	40	15879	39.9515	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260326	1.81	1.8762	1.73	1.84	2979778	1.84	up	up	correct
ALEC.US	Alector Inc	20260326	2.03	2.17	2.03	2.12	388177	2.12	up	up	correct
ALF.US	Alfi Inc	20260326	10.8	10.8	10.8	10.8	0	10.8
ALGM.US	Allegro MicroSystems Inc	20260326	32.848	32.848	30.97	31.23	1306100	31.23	down	down	correct
ALGN.US	Align Technology Inc	20260326	177.66	182.97	176.73	177.33	652100	177.33	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20260326	7.06	7.36	6.8248	7.04	57917	7.04	down	down	correct
ALGT.US	Allegiant Travel Company	20260326	83.15	85.38	82.76	83.93	192900	83.93	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260326	17.48	17.79	16.872	16.91	1725300	16.91	down	down	correct
ALKS.US	Alkermes plc	20260326	29.16	30.17	29.07	29.92	3419100	29.92	up	up	correct
ALKT.US	Alkami Technology Inc	20260326	15.7	16.41	15.64	16.2	1151700	16.2	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260326	2.28	2.5	2.21	2.41	5254940	2.41	up	up	correct
ALLT.US	Allot Ltd	20260326	6.51	6.72	6.47	6.55	288347	6.55	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260326	328.9	332.81	327.69	328.16	1119700	328.16	down	down	correct
ALOT.US	AstroNova Inc	20260326	9	9.07	9	9.05	2387	9.05	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260326	0.0007	0.0011	0.0007	0.0011	5687	0.0011	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20260326	42.52	43.76	42.52	43.21	304400	43.21	up	up	correct
ALRS.US	Alerus Financial Corporation	20260326	24.04	24.42	23.865	24.16	184115	23.95	up	up	correct
ALT.US	Altimmune Inc	20260326	3.26	3.33	3.19	3.2	2194800	3.2	down	up	incorrect
ALTO.US	Alto Ingredients Inc	20260326	4.33	4.45	4.31	4.43	732100	4.43	up	down	incorrect
ALXO.US	ALX Oncology Holdings Inc	20260326	2.03	2.09	1.97	2.04	435951	2.04	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260326	1.84	1.91	1.46	1.5	2211600	1.5	down	down	correct
AMAL.US	Amalgamated Financial Corp	20260326	38.17	38.54	38.05	38.34	102100	38.34	up	up	correct
AMAT.US	Applied Materials Inc	20260326	358.37	359.48	337.53	338.55	9261000	338.55	down	down	correct
AMBA.US	Ambarella Inc	20260326	53.34	54.25	52.52	52.67	578000	52.67	down	down	correct
AMCX.US	AMC Networks Inc	20260326	6.58	6.85	6.56	6.69	265927	6.69	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260326	217.98	221	203.43	203.77	49213000	203.77	down	down	correct
AMGN.US	Amgen Inc	20260326	350.33	354.81	348.52	353.16	2044800	353.16	up	up	correct
AMKR.US	Amkor Technology Inc	20260326	48.34	48.44	44.92	45.14	3797000	45.14	down	down	correct
AMPG.US	AmpliTech Group Inc	20260326	2.72	2.75	2.63	2.65	651500	2.65	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260326	19.5	19.8	18.9796	19.53	363470	19.53	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260326	6.52	6.875	6.52	6.7	1141100	6.7	up	up	correct
AMRN.US	Amarin Corporation plc	20260326	14.53	14.84	14.37	14.67	29400	14.67	up	up	correct
AMSC.US	American Superconductor Corporation	20260326	32.56	34.27	32.21	32.31	1573100	32.31	down	down	correct
AMSF.US	AMERISAFE Inc	20260326	32.69	33.2899	32.58	32.98	250114	32.98	up	up	correct
AMST.US	Amesite Inc	20260326	1.73	1.85	1.63	1.84	59900	1.84	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260326	21.4	21.78	21.4	21.78	152100	21.78	up	up	correct
AMTX.US	Aemetis Inc	20260326	3.18	3.37	3.04	3.18	2477923	3.18
AMWD.US	American Woodmark Corporation	20260326	42	42.56	40.4142	41.49	263291	41.49	down	up	incorrect
AMZN.US	Amazon.com Inc	20260326	210.61	212.89	207.12	207.54	46746000	207.54	down	up	incorrect
ANAB.US	AnaptysBio Inc	20260326	63.8801	66.995	63.24	64.9901	378900	43.3267	up	down	incorrect
ANDE.US	The Andersons Inc	20260326	73.11	73.91	71.98	72	347400	71.7994	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260326	0.96	1	0.9	0.99	19000	0.99	up	up	correct
ANGI.US	Angi Inc	20260326	7.15	7.42	6.935	6.95	855807	6.95	down	down	correct
ANGO.US	AngioDynamics Inc	20260326	11.05	11.49	10.91	11.27	627662	11.27	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260326	14.41	15.04	14.41	14.75	204992	14.75	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260326	73.53	74.98	73.53	74.14	196100	74.14	up	up	correct
ANIX.US	Anixa Biosciences Inc	20260326	2.72	2.78	2.59	2.63	100300	2.63	down	down	correct
ANNX.US	Annexon Inc	20260326	5.23	5.325	5.01	5.25	2851124	5.25	up	up	correct
ANY.US	Sphere 3D Corp	20260326	1.41	1.48	1.37	1.4	53300	1.4	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260326	22.84	23.456	22.47	22.57	208885	22.57	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260326	8.97	9.085	8.8	9.04	36590	9.04	up	up	correct
APA.US	APA Corporation	20260326	41.83	43.22	41.8	42.8	9309100	42.5154	up	up	correct
APACU.US	StoneBridge Acquisition Corporation Unit	20260326	10.1399	11.0839	7.5325	10.62	14250	10.62	up	up	correct
APEI.US	American Public Education Inc	20260326	58.4	59.42	57.19	57.42	285873	57.42	down	down	correct
API.US	Agora Inc	20260326	3.45	3.56	3.44	3.45	248446	3.45
APLS.US	Apellis Pharmaceuticals Inc	20260326	17.62	17.98	17.48	17.64	1661800	17.64	up	up	correct
APM.US	Aptorum Group Limited	20260326	1.05	1.09	0.997	1.02	31500	1.02	down	down	correct
APOG.US	Apogee Enterprises Inc	20260326	32.58	33.17	32.41	32.72	412900	32.72	up	up	correct
APP.US	AppLovin Corporation	20260326	412.345	413.34	388.6	391.21	6293100	391.21	down	down	correct
APPF.US	AppFolio Inc	20260326	158.57	164.34	158.04	158.63	338400	158.63	up	up	correct
APPN.US	Appian Corporation	20260326	23.74	24.45	23.7	24	471000	24	up	up	correct
APPS.US	Digital Turbine Inc	20260326	2.92	3.06	2.87	2.98	2188426	2.98	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260326	0.68	0.7099	0.6655	0.7	74335	0.7	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260326	4.5	4.68	4.4	4.51	47673	4.51	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260326	1.44	1.44	1.44	1.44	346	1.44
APYX.US	Apyx Medical Corporation	20260326	3.79	3.91	3.76	3.84	45256	3.84	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260326	0.943	0.943	0.91	0.91	6300	0.91	down	down	correct
AQMS.US	Aqua Metals Inc	20260326	4.12	4.13	3.71	3.82	43686	3.82	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20260326	4.19	4.3	4.12	4.14	1397182	4.14	down	down	correct
ARAY.US	Accuray Incorporated	20260326	0.374	0.3884	0.3658	0.3796	1101754	0.3796	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260326	0.6349	0.65	0.5953	0.6092	2202403	0.6092	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260326	0.0646	0.0646	0.04	0.0577	13285	0.0577	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260326	2.94	3	2.915	3	6715	3	up	up	correct
ARCB.US	ArcBest Corporation	20260326	94.47	96.43	93.9	95.13	219400	95.13	up	up	correct
ARCC.US	Ares Capital Corporation	20260326	17.93	18.28	17.87	17.92	5513700	17.92	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260326	7	7.45	6.98	7.08	407879	7.08	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260326	0.0002	0.0002	0.0002	0.0002	0	0.0002
ARDX.US	Ardelyx Inc	20260326	5.51	5.8	5.51	5.69	2923400	5.69	up	down	incorrect
AREC.US	American Resources Corporation	20260326	2.52	2.545	2.415	2.44	1629459	2.44	down	up	incorrect
ARGX.US	argenx SE	20260326	693.72	700.72	686.355	692.83	268852	692.83	down	up	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20260326	6.75	6.96	6.69	6.7	831653	6.7	down	up	incorrect
ARKO.US	Arko Corp	20260326	5.49	5.64	5.43	5.51	995200	5.51	up	down	incorrect
ARKR.US	Ark Restaurants Corp	20260326	6.75	6.75	6.75	6.75	953	6.75
ARLP.US	Alliance Resource Partners L.P	20260326	28.47	29.04	28.47	28.88	212952	28.88	up	up	correct
AROW.US	Arrow Financial Corporation	20260326	32.76	33.3899	32.76	33.32	43558	33.32	up	up	correct
ARQQ.US	Arqit Quantum Inc	20260326	13.19	13.58	12.74	12.77	139500	12.77	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260326	0.13	0.1362	0.13	0.13	4738	0.13
ARQT.US	Arcutis Biotherapeutics Inc	20260326	22.52	22.89	22.35	22.38	611200	22.38	down	down	correct
ARRY.US	Array Technologies Inc	20260326	7.63	7.861	7.26	7.28	3426400	7.28	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260326	2.955	4.53	2.955	3.19	2185777	3.19	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260326	31.59	32.21	31.46	32.17	47473	32.17	up	up	correct
ARTW.US	Art's	20260326	2.17	2.26	2.15	2.21	9475	2.21	up	up	correct
ARVN.US	Arvinas Inc	20260326	10.84	11.22	10.71	10.87	416281	10.87	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260326	56.02	61.66	55.405	60.77	2663200	60.77	up	up	correct
ASLE.US	AerSale Corporation	20260326	6.31	6.34	6.175	6.2	289846	6.2	down	down	correct
ASMB.US	Assembly Biosciences Inc	20260326	28.65	29.53	28.49	28.87	65200	28.87	up	up	correct
ASML.US	ASML Holding N.V	20260326	1356.81	1359.42	1326.85	1329.5	1721069	1326.6024	down	down	correct
ASO.US	Academy Sports and Outdoors Inc	20260326	52.71	54.91	52.56	53.5	1337433	53.5	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260326	10.91	11.06	10.91	10.94	4300	10.94	up	down	incorrect
ASPCU.US	Alpha Capital Acquisition Company	20260326	11.07	11.07	11.07	11.07	0	11.07
ASPS.US	Altisource Portfolio Solutions S.A	20260326	6.57	6.6	6.425	6.5	10556	6.5	down	up	incorrect
ASPU.US	Aspen Group Inc	20260326	0.2296	0.2637	0.2273	0.2512	284410	0.2512	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20260326	18.9	20.45	18.67	19.53	428827	19.53	up	down	incorrect
ASRV.US	AmeriServ Financial Inc	20260326	3.61	3.6599	3.59	3.63	14395	3.63	up	down	incorrect
ASTC.US	Astrotech Corporation	20260326	2.27	2.3399	2.1501	2.17	15445	2.17	down	down	correct
ASTE.US	Astec Industries Inc	20260326	54.42	54.715	52.87	53.1	171109	53.1	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260326	4.06	4.305	4.052	4.16	770352	4.16	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260326	0.0824	0.0824	0.0701	0.0701	5010	0.0701	down	down	correct
ASTS.US	AST SpaceMobile Inc	20260326	93.55	95.75	87.2	87.86	13366100	87.86	down	down	correct
ASUR.US	Asure Software Inc	20260326	7.95	8.1884	7.9	7.95	80950	7.95
ASYS.US	Amtech Systems Inc	20260326	11.79	12	11.47	11.48	152100	11.48	down	up	incorrect
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260326	3.5	3.63	3.48	3.54	2647075	3.54	up	down	incorrect
ATCX.US	Atlas Technical Consultants Inc	20260326	5.21	5.31	5.0401	5.1	6179	5.1	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260326	11.56	11.84	11.46	11.52	2174000	11.52	down	down	correct
ATER.US	Aterian Inc	20260326	0.562	0.62	0.562	0.604	30700	0.604	up	up	correct
ATEX.US	Anterix Inc	20260326	39.98	41	38.7	38.78	235875	38.78	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260326	3.38	3.39	3.16	3.16	9334	3.16	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260326	53.29	54.41	52.71	53.14	32000	53.14	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260326	24.98	25	24.96	24.99	8800	24.6098	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260326	22.75	22.85	22.65	22.65	9700	22.65	down	down	correct
ATLO.US	Ames National Corporation	20260326	27.43	27.76	27.43	27.61	43924	27.61	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260326	0.0533	0.065	0.0424	0.065	111000	0.065	up	up	correct
ATNI.US	ATN International Inc	20260326	27.64	28.46	27.29	27.56	64100	27.2855	down	down	correct
ATOM.US	Atomera Incorporated	20260326	4.42	4.53	3.9	3.905	803100	3.905	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260326	5.19	5.4689	4.6401	4.71	124096	4.71	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260326	4.88	5.069	4.7	4.71	67000	4.71	down	down	correct
ATRC.US	AtriCure Inc	20260326	29.35	30.1	29.01	30.04	445800	30.04	up	up	correct
ATRO.US	Astronics Corporation	20260326	66.17	67.24	64.85	65.28	451100	65.28	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260326	0.29	0.29	0.29	0.29	0	0.29
AUB.US	Atlantic Union Bankshares Corporation	20260326	34.8	35.72	34.8	35.52	1036939	35.52	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260326	22.95	22.95	22.95	22.95	0	22.95
AUDC.US	AudioCodes Ltd	20260326	8.56	8.7699	8.53	8.54	82013	8.54	down	up	incorrect
AUID.US	Ipsidy Inc. Common Stock	20260326	1.33	1.37	1.26	1.26	171300	1.26	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20260326	14.13	14.61	14.08	14.6	1324400	14.6	up	down	incorrect
AUR.US	Aurora Innovation Inc	20260326	4.26	4.44	4.21	4.22	13593200	4.22	down	up	incorrect
AURA.US	Aura Biosciences Inc. Common Stock	20260326	6.37	6.7	6.305	6.44	245131	6.44	up	down	incorrect
AUROW.US	Aurora Innovation Inc	20260326	0.22	0.25	0.22	0.25	20879	0.25	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260326	1.33	1.35	1.28	1.29	2544788	1.29	down	down	correct
AUUD.US	Auddia Inc	20260326	0.83	0.849	0.795	0.814	10359	6.3101	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260326	6.54	6.715	6.505	6.61	1075990	6.61	up	up	correct
AVAV.US	AeroVironment Inc	20260326	195.05	200.3	193.68	195.91	1017900	195.91	up	up	correct
AVGO.US	Broadcom Inc	20260326	314.02	316.92	309.17	309.42	20343700	309.42	down	down	correct
AVIR.US	Atea Pharmaceuticals Inc	20260326	5.34	5.508	5.32	5.33	252000	5.33	down	down	correct
AVNW.US	Aviat Networks Inc	20260326	24.79	25.98	23.57	23.75	122994	23.75	down	down	correct
AVO.US	Mission Produce Inc	20260326	13.27	13.73	13.045	13.6	835513	13.6	up	up	correct
AVPT.US	Avepoint Inc	20260326	9.63	9.99	9.55	9.78	956600	9.78	up	up	correct
AVT.US	Avnet Inc	20260326	61.39	61.93	60.89	61.2	562500	61.2	down	down	correct
AVTX.US	Avalo Therapeutics Inc	20260326	13.8	14.46	13.59	13.95	938100	13.95	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260326	2.71	3.02	2.65	2.88	3912000	2.88	up	up	correct
AWRE.US	Aware Inc	20260326	1.28	1.36	1.27	1.36	80877	1.36	up	up	correct
AXGN.US	AxoGen Inc	20260326	32.9	33.4	32.23	32.25	718500	32.25	down	down	correct
AXON.US	Axon Enterprise Inc	20260326	448.21	467.82	445	450.46	767900	450.46	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260326	160.05	165.69	159.055	164.265	304400	164.265	up	up	correct
AXTI.US	AXT Inc	20260326	65.18	67.68	58.02	58.51	10184600	58.51	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260326	2.63	2.72	2.6	2.66	33500	2.66	up	up	correct
AZN.US	AstraZeneca PLC	20260326	185.08	186.81	182.79	183.4	1850300	183.4	down	down	correct
BAC.US	PQ	20260326	16.96	17.03	16.87	16.87	97533	16.6113	down	down	correct
BAND.US	Bandwidth Inc	20260326	16.89	17.82	16.755	17.24	250026	17.24	up	down	incorrect
BANF.US	BancFirst Corporation	20260326	106.1	108.59	105.99	108.35	112200	107.858	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260326	25.91	26.32	25.91	26.29	867	25.8405	up	down	incorrect
BANR.US	Banner Corporation	20260326	59.26	60.58	59.26	60.36	208500	60.36	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20260326	19.08	19.32	18.9	18.97	57200	18.8261	down	up	incorrect
BAOS.US	Baosheng Media Group Holdings Limited	20260326	2.51	2.55	2.491	2.491	2400	2.491	down	up	incorrect
BATRA.US	The Liberty Braves Group	20260326	47.22	47.36	46.61	46.68	28800	46.68	down	down	correct
BATRK.US	The Liberty Braves Group	20260326	42.23	42.77	41.75	42.16	288200	42.16	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260326	4.73	4.85	4.57	4.59	1084900	4.59	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20260326	7.1	7.23	6.85	6.89	226900	6.89	down	down	correct
BBGI.US	Beasley Broadcast Group Inc	20260326	3.52	3.78	3.27	3.64	48741	3.64	up	up	correct
BBIG.US	Vinco Ventures Inc	20260326	0.0034	0.005	0.0034	0.005	259	0.005	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20260326	71.54	73.41	70.77	72.58	1493700	72.58	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260326	1.14	1.14	1.101	1.115	12700	1.115	down	down	correct
BBSI.US	Barrett Business Services Inc	20260326	28.85	29.7396	28.85	29.37	303526	29.37	up	up	correct
BCAB.US	BioAtla Inc	20260326	0.154	0.17	0.15	0.17	14956	8.5	up	up	correct
BCBP.US	BCB Bancorp Inc	20260326	8.71	8.82	8.69	8.77	65475	8.77	up	up	correct
BCDA.US	BioCardia Inc	20260326	1.22	1.22	1.16	1.18	18822	1.18	down	down	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260326	0.92	0.94	0.87	0.88	7500	0.88	down	down	correct
BCML.US	BayCom Corp	20260326	28.99	29.33	28.76	29.22	15700	29.22	up	up	correct
BCOR.US	Blucora Inc	20260326	22.49	22.49	21.838	21.838	1000	21.838	down	down	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20260326	10.75	10.9	10.75	10.9	1900	10.9	up	up	correct
BCPC.US	Balchem Corporation	20260326	166.38	167.6	165.21	166.39	148000	166.39	up	up	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260326	9.19	9.69	8.89	9.56	6618203	9.56	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260326	4.05	4.1	3.85	3.89	138774	3.89	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260326	4.63	4.8115	4.48	4.5	784545	4.5	down	up	incorrect
BDSX.US	Biodesix Inc	20260326	14.85	15.5	14.59	14.6	59376	14.6	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20260326	2.18	2.275	2.12	2.13	663169	2.13	down	up	incorrect
BEAM.US	Beam Therapeutics Inc	20260326	23.15	24.595	22.761	23.62	2295500	23.62	up	down	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20260326	1.12	1.16	1.09	1.09	323262	1.09	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20260326	0.1351	0.1351	0.1351	0.1351	0	0.1351
BEEM.US	Beam Global	20260326	1.47	1.5	1.42	1.44	90000	1.44	down	down	correct
BELFA.US	Bel Fuse Inc	20260326	202.01	203.21	190.4	190.4	34300	190.3487	down	down	correct
BELFB.US	Bel Fuse Inc	20260326	216.92	216.92	202.74	204.11	269900	204.0498	down	down	correct
BFC.US	Bank First Corporation	20260326	131.14	133.15	129.81	132.64	39900	132.64	up	down	incorrect
BFRI.US	Biofrontera Inc. Common Stock	20260326	0.8128	0.8262	0.8	0.8098	39950	0.8098	down	up	incorrect
BFRIW.US	Biofrontera Inc. Warrants	20260326	0.063	0.063	0.063	0.063	0	0.063
BFST.US	Business First Bancshares Inc	20260326	26.5	26.88	26.5	26.84	118100	26.84	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260326	1400	1415	1400	1400	900	1400
BHF.US	Brighthouse Financial Inc	20260326	60.4	60.74	60.26	60.47	575800	60.47	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260326	16.7	16.74	16.5	16.56	25400	16.56	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260326	10.93	10.975	10.72	10.86	46300	10.86	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260326	12.26	12.3	12.014	12.06	33000	12.06	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260326	15.78	15.78	15.402	15.45	21600	15.45	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20260326	15.16	15.35	14.82	14.86	31100	14.86	down	down	correct
BIDU.US	Baidu Inc	20260326	111.84	112.92	109.35	109.91	1965300	109.91	down	down	correct
BIIB.US	Biogen Inc	20260326	189	192.28	188.36	191.06	879100	191.06	up	up	correct
BILI.US	Bilibili Inc	20260326	23.21	23.37	22.66	22.68	2463000	22.68	down	down	correct
BIOX.US	Bioceres Crop Solutions Corp	20260326	0.41	0.44	0.41	0.4218	480585	0.4218	up	down	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20260326	3.54	3.59	3.43	3.47	26182	3.47	down	up	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20260326	2.16	2.25	2.03	2.05	36713300	2.05	down	up	incorrect
BIVI.US	BioVie Inc	20260326	1.33	1.3945	1.32	1.36	20826	1.36	up	down	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260326	1.94	2.11	1.86	1.98	28000	1.98	up	down	incorrect
BJRI.US	BJ's Restaurants Inc	20260326	36.75	37.515	36.6666	36.89	410234	36.89	up	down	incorrect
BKNG.US	Booking Holdings Inc	20260326	4228.14	4275	4184.21	4213.76	8120000	168.5504	down	down	correct
BKR.US	Baker Hughes Company	20260326	62.46	63	61.84	62.36	7673400	62.36	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260326	15.6	15.84	15.59	15.84	2426	15.6049	up	up	correct
BKYI.US	BIO	20260326	0.61	0.61	0.58	0.58	10310	5.8	down	up	incorrect
BL.US	BlackLine Inc	20260326	36.79	38.395	36.79	37.56	886700	37.56	up	down	incorrect
BLBD.US	Blue Bird Corporation	20260326	56.74	57.68	56.345	56.6	247700	56.6	down	up	incorrect
BLBX.US	Blackboxstocks Inc. Common Stock	20260326	10.66	10.7	9.666	9.98	1614600	9.98	down	up	incorrect
BLDP.US	Ballard Power Systems Inc	20260326	2.49	2.57	2.431	2.45	2700426	2.45	down	down	correct
BLFS.US	BioLife Solutions Inc	20260326	19.51	20.01	19.51	19.65	222900	19.65	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20260326	12.99	13.11	12.97	13.07	178500	13.07	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260326	0.9099	0.9099	0.8426	0.8502	11760	0.8502	down	down	correct
BLKB.US	Blackbaud Inc	20260326	39.08	40.04	38.9	39.34	848100	39.34	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260326	5.54	5.665	5.46	5.52	1585883	5.52	down	down	correct
BLNK.US	Blink Charging Co	20260326	0.6999	0.73	0.61	0.61	5080480	0.61	down	down	correct
BLRX.US	BioLineRx Ltd	20260326	2.61	2.68	2.3	2.33	34600	2.33	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260326	3.57	3.675	3.495	3.51	337576	3.51	down	down	correct
BMBL.US	Bumble Inc	20260326	3.3	3.385	3.27	3.33	3096872	3.33	up	up	correct
BMEA.US	Biomea Fusion Inc	20260326	1.25	1.43	1.2104	1.37	2904809	1.37	up	up	correct
BMRA.US	Biomerica Inc	20260326	2.12	2.12	2.04	2.11	9009	2.11	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260326	25.27	25.6	25.15	25.46	52226	25.46	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260326	55.36	56.06	55.2	55.55	939900	55.55	up	up	correct
BNGO.US	Bionano Genomics Inc	20260326	1.18	1.23	1.14	1.15	528100	1.15	down	up	incorrect
BNR.US	Burning Rock Biotech Limited	20260326	20	20	18.5	18.5	118465	18.5	down	up	incorrect
BNTC.US	Benitec Biopharma Inc	20260326	10.72	11.25	10.685	10.81	97200	10.81	up	up	correct
BNTX.US	BioNTech SE	20260326	87.89	89.335	87.18	87.46	686400	87.46	down	down	correct
BOKF.US	BOK Financial Corporation	20260326	125.01	126.38	124.57	126.21	316600	126.21	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260326	4.48	4.5	4.37	4.5	1824	4.5	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260326	1.34	1.385	1.34	1.3599	21359	1.3599	up	up	correct
BOOM.US	DMC Global Inc	20260326	5.04	5.35	5.04	5.23	270913	5.23	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260326	5.11	5.16	4.92	4.96	35600	4.96	down	down	correct
BOTJ.US	Bank of the James Financial Group Inc	20260326	21	21	20.7	20.7	2500	20.7	down	down	correct
BOXL.US	Boxlight Corporation	20260326	1.15	1.37	1.08	1.28	10762660	1.28	up	up	correct
BPOP.US	Popular Inc	20260326	132.48	133.96	132.16	132.77	413100	132.77	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260326	25.29	25.29	25.29	25.29	1386	25.1633
BPRN.US	The Bank of Princeton	20260326	34.29	34.485	33.94	34.11	6589	34.11	down	down	correct
BPTH.US	Bio	20260326	0.06	0.07	0.06	0.07	1500	0.07	up	up	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260326	15.64	16.2	15.49	16.13	46500	16.13	up	up	correct
BPYPN.US	Brookfield Property Partners L.P	20260326	13.32	13.43	13.17	13.28	15200	13.28	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260326	14.7	14.94	14.7	14.825	20400	14.825	up	up	correct
BPYPP.US	Brookfield Property Partners L.P	20260326	15	15.48	14.95	15.43	18900	15.43	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260326	2.04	2.05	1.98	1.98	3668	1.98	down	down	correct
BRID.US	Bridgford Foods Corporation	20260326	8.48	8.48	7.49	7.61	5500	7.61	down	down	correct
BRKR.US	Bruker Corporation	20260326	35.34	36.56	35.28	35.34	1776300	35.34
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260326	1.32	1.35	1.27	1.3	22146	1.3	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260326	0.3112	0.312	0.2894	0.296	1578500	0.296	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260326	21.79	23.33	21.73	23.31	7379900	23.31	up	up	correct
BSBK.US	Bogota Financial Corp	20260326	8.265	8.315	8.22	8.3	1911	8.3	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260326	14.38	14.385	13.97	14.35	37314	14.35	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260326	0.001	0.001	0.001	0.001	1720200	0.001
BSRR.US	Sierra Bancorp	20260326	33.3	33.74	33.22	33.53	32400	33.53	up	up	correct
BSVN.US	Bank7 Corp	20260326	39.87	39.95	39.55	39.86	6400	39.86	down	down	correct
BSY.US	Bentley Systems Incorporated	20260326	34.89	36.32	34.43	36.2	4245400	36.2	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260326	1.41	1.44	1.35	1.37	526072	1.37	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260326	2.15	2.26	1.6	1.71	2384980	1.71	down	down	correct
BTBDW.US	BT Brands Inc. Warrant	20260326	0.199	0.199	0.199	0.199	801	0.199
BTBT.US	Bit Digital Inc	20260326	1.55	1.56	1.42	1.44	17497200	1.44	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260326	1.55	1.59	1.455	1.46	640400	1.46	down	up	incorrect
BTCY.US	Biotricity Inc. Common Stock	20260326	0.221	0.29	0.221	0.25	355696	0.25	up	down	incorrect
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260326	6.74	6.74	6.565	6.6	829500	6.5531	down	up	incorrect
BUSE.US	First Busey Corporation	20260326	24.69	25.01	24.69	24.96	470000	24.7153	up	up	correct
BVS.US	Bioventus Inc	20260326	9.08	9.335	9.05	9.26	512567	9.26	up	up	correct
BWAY.US	BrainsWay Ltd	20260326	13.78	13.89	13.315	13.49	139579	13.49	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260326	17.33	17.58	17.3	17.57	44835	17.57	up	up	correct
BWEN.US	Broadwind Inc	20260326	2.03	2.09	1.97	2.02	84513	2.02	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260326	47.84	48.58	47.5	47.99	20104	47.99	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260326	29.52	30.14	28.13	28.77	126118	28.77	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260326	17.3	17.45	16.794	17.05	58600	17.05	down	down	correct
BYND.US	Beyond Meat Inc	20260326	0.68	0.6847	0.65	0.65	15340650	0.65	down	down	correct
BYRN.US	Byrna Technologies Inc	20260326	9.25	9.65	9.01	9.05	280943	9.05	down	down	correct
BYSI.US	BeyondSpring Inc	20260326	1.65	1.68	1.5206	1.61	32615	1.61	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260326	13.18	13.56	13.13	13.55	4514100	13.55	up	up	correct
BZUN.US	Baozun Inc	20260326	2.47	2.48	2.07	2.18	1217113	2.18	down	down	correct
CAAS.US	China Automotive Systems Inc	20260326	4.23	4.37	4.17	4.24	47746	4.24	up	up	correct
CABA.US	Cabaletta Bio Inc	20260326	2.77	2.88	2.71	2.82	1347939	2.82	up	up	correct
CAC.US	Camden National Corporation	20260326	46.3	47.08	46.17	46.91	69700	46.5246	up	up	correct
CACC.US	Credit Acceptance Corporation	20260326	439.45	449.67	438.2	442.85	89200	442.85	up	up	correct
CADCX.US	CADCX	20260326	23.83	23.83	23.83	23.83	0	23.6758
CADEX.US	CADEX	20260326	23.93	23.93	23.93	23.93	0	23.7578
CADFX.US	CION Ares Diversified Credit Fund W	20260326	24.19	24.19	24.19	24.19	0	24.0187
CADL.US	Candel Therapeutics Inc. Common Stock	20260326	4.93	5.02	4.82	4.88	1126783	4.88	down	down	correct
CADSX.US	CADSX	20260326	24.04	24.04	24.04	24.04	0	23.8768
CADUX.US	CADUX	20260326	24.16	24.16	24.16	24.16	0	23.9787
CADWX.US	CADWX	20260326	24	24	24	24	0	23.8298
CAKE.US	The Cheesecake Factory Incorporated	20260326	55.9	56.63	55.23	55.33	733600	55.33	down	down	correct
CALA.US	Calithera Biosciences Inc	20260326	0.0003	0.0003	0.0003	0.0003	238	0.0003
CALM.US	Cal	20260326	77.5	79.83	77.11	78.7	679400	78.3385	up	up	correct
CAMP.US	CalAmp Corp	20260326	4.69	4.885	4.53	4.56	113900	4.56	down	down	correct
CAMT.US	Camtek Ltd	20260326	171.28	171.41	158.91	159.86	404200	159.86	down	down	correct
CAN.US	Canaan Inc	20260326	0.45	0.46	0.412	0.423	14170900	0.423	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260326	29.44	30.25	29.09	29.95	696200	29.95	up	up	correct
CAR.US	Avis Budget Group Inc	20260326	123	146.33	121.61	139.58	3505800	139.58	up	up	correct
CARE.US	Carter Bankshares Inc	20260326	20.27	22.75	20.26	21.94	763500	21.94	up	up	correct
CARG.US	CarGurus Inc	20260326	35.26	36.4	35.2	35.66	1144700	35.66	up	up	correct
CARV.US	Carver Bancorp Inc	20260326	1.523	1.523	1.45	1.5	2608	1.5	down	down	correct
CASH.US	Meta Financial Group Inc	20260326	88.3	88.83	87.85	88.82	165600	88.82	up	down	incorrect
CASS.US	Cass Information Systems Inc	20260326	43.7	44.07	42.54	43.91	99031	43.91	up	up	correct
CASY.US	Casey's General Stores Inc	20260326	709.05	720.43	704.5	711.81	453200	711.3165	up	up	correct
CATY.US	Cathay General Bancorp	20260326	48.95	49.72	48.95	49.6	307000	49.6	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260326	19.54	19.74	19.48	19.65	124400	19.65	up	down	incorrect
CBAT.US	CBAK Energy Technology Inc	20260326	0.82	0.8299	0.8001	0.803	61886	0.803	down	up	incorrect
CBFV.US	CB Financial Services Inc	20260326	33.46	33.46	33.46	33.46	1473	33.46
CBIO.US	Catalyst Biosciences Inc	20260326	11.54	13.77	11.415	13.5	449203	13.5	up	down	incorrect
CBNK.US	Capital Bancorp Inc	20260326	28.9	29.56	28.9	29.31	190396	29.31	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260326	280.39	281.95	278.19	279.79	824200	279.79	down	down	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260326	27.76	28.31	27.38	27.8	686100	27.5663	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260326	48.37	49.04	48.37	48.99	767100	48.99	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260326	12.75	13.01	12.55	12.61	164800	12.1832	down	down	correct
CCB.US	Coastal Financial Corporation	20260326	75.02	76.19	74.2901	74.86	92799	74.86	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260326	42.69	43.42	42.27	43.37	77027	43.37	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260326	2.61	2.799	2.605	2.62	1638800	2.62	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260326	21.6	21.87	21.13	21.21	101600	21.0343	down	down	correct
CCEL.US	Cryo	20260326	2.93	3.25	2.93	3.25	19800	3.25	up	up	correct
CCEP.US	Coca	20260326	92.93	94.58	92.61	92.79	2093200	92.79	down	down	correct
CCLFX.US	CCLFX	20260326	10.55	10.55	10.55	10.55	0	10.2996
CCNE.US	CNB Financial Corporation	20260326	28.32	28.75	28.32	28.56	264100	28.56	up	up	correct
CCNEP.US	CNB Financial Corporation	20260326	25.22	25.22	25.22	25.22	300	25.22
CCOI.US	Cogent Communications Holdings Inc	20260326	18.07	18.59	17.58	17.92	922500	17.92	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260326	9.7	10.11	9.67	9.73	287906	9.73	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260326	24.32	25.335	24.32	25.06	97209	25.06	up	up	correct
CD.US	Chindata Group Holdings Limited	20260326	4.01	4.31	3.66	3.93	55800	3.93	down	down	correct
CDLX.US	Cardlytics Inc	20260326	1.12	1.13	0.9901	1.01	2208835	1.01	down	up	incorrect
CDNA.US	CareDx Inc	20260326	17.97	18.28	17.32	17.47	783900	17.47	down	up	incorrect
CDNS.US	Cadence Design Systems Inc	20260326	278	284.16	278	280.62	2002400	280.62	up	up	correct
CDW.US	CDW Corporation	20260326	121.3	122.73	120.49	121.18	1491800	121.18	down	down	correct
CDXS.US	Codexis Inc	20260326	1.71	1.745	1.635	1.66	732026	1.66	down	down	correct
CDZI.US	Cadiz Inc	20260326	5.07	5.25	4.995	5.06	709910	5.06	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260326	19.595	19.61	19.59	19.61	5800	19.0664	up	up	correct
CEDAX.US	CEDAX	20260326	21.57	21.57	21.57	21.57	0	21.2462
CEDTX.US	CEDTX	20260326	21.41	21.41	21.41	21.41	0	21.1141
CELC.US	Celcuity Inc	20260326	109.25	118.97	107.85	114.81	1360300	114.81	up	up	correct
CELH.US	Celsius Holdings Inc	20260326	35.64	36.35	35.2	35.59	5553000	35.59	down	down	correct
CELU.US	Celularity Inc	20260326	1.23	1.23	1.155	1.2	45148	1.2	down	down	correct
CELUW.US	Celularity Inc	20260326	0.0087	0.0087	0.0087	0.0087	0	0.0087
CENQW.US	CENAQ Energy Corp. Warrant	20260326	0.025	0.025	0.025	0.025	402	0.025
CENT.US	Central Garden & Pet Company	20260326	37.33	37.86	37.07	37.33	111835	37.33
CENTA.US	Central Garden & Pet Company	20260326	32.68	33.17	32.585	32.86	261273	32.86	up	up	correct
CENX.US	Century Aluminum Company	20260326	48.87	49.93	48.14	48.4	1483500	48.4	down	down	correct
CERS.US	Cerus Corporation	20260326	1.81	1.908	1.795	1.83	870338	1.83	up	up	correct
CERT.US	Certara Inc	20260326	6.14	6.3	6.095	6.14	3959870	6.14
CETX.US	Cemtrex Inc	20260326	0.643	0.65	0.551	0.552	403800	0.552	down	down	correct
CEVA.US	CEVA Inc	20260326	19.255	19.48	18.78	18.82	224487	18.82	down	down	correct
CFBK.US	CF Bankshares Inc	20260326	27.97	28.18	27.9	28.01	12500	27.9245	up	up	correct
CFFI.US	C&F Financial Corporation	20260326	73.33	73.77	72.48	73.77	3453	73.77	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260326	7.09	7.14	7.08	7.1	655500	7.0214	up	up	correct
CG.US	The Carlyle Group Inc	20260326	46.48	47.67	46.28	46.77	1829900	46.77	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260326	17.3	17.49	17.03	17.2	36600	16.916	down	down	correct
CGBD.US	TCG BDC Inc	20260326	11.25	11.439	11.17	11.2	629100	10.8032	down	down	correct
CGC.US	Canopy Growth Corporation	20260326	0.973	1	0.92	0.92	4275300	0.92	down	down	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260326	22.39	22.39	22.39	22.39	0	22.0073
CGEM.US	Cullinan Oncology Inc	20260326	13.88	14.29	13.615	13.67	659838	13.67	down	down	correct
CGEN.US	Compugen Ltd	20260326	2.02	2.12	2.02	2.06	128343	2.06	up	up	correct
CGNT.US	Cognyte Software Ltd	20260326	8.4	8.5899	7.97	8.07	544309	8.07	down	down	correct
CGNX.US	Cognex Corporation	20260326	50.76	51.38	49.2	49.33	1680700	49.33	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260326	11.22	11.3	11.05	11.08	18900	11.0087	down	down	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260326	1.12	1.2	1.07	1.08	1803948	1.08	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260326	16.205	16.9	16.205	16.58	17959	16.58	up	up	correct
CHCO.US	City Holding Company	20260326	119.87	121.85	119.11	121.36	180000	120.5309	up	down	incorrect
CHDN.US	Churchill Downs Incorporated	20260326	86.97	89.61	86.43	87.57	637300	87.57	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20260326	60.76	61.98	60.12	60.46	422300	60.46	down	up	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20260326	11.07	11.16	10.86	10.95	154200	10.8612	down	up	incorrect
CHKP.US	Check Point Software Technologies Ltd	20260326	141.24	144.62	140.5	142.82	802400	142.82	up	up	correct
CHMG.US	Chemung Financial Corporation	20260326	53.3	54.8	53.3	54.5	3481	54.5	up	up	correct
CHNR.US	China Natural Resources Inc	20260326	5.15	5.339	4.91	5.02	56142	5.02	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260326	1.74	1.78	1.66	1.66	692741	1.66	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260326	168.33	171.01	167.58	167.66	1014400	167.66	down	down	correct
CHSCL.US	CHS Inc	20260326	25.4	25.437	25.31	25.31	30700	25.31	down	down	correct
CHSCM.US	CHS Inc	20260326	24.57	24.811	24.2	24.2	32200	24.2	down	down	correct
CHSCN.US	CHS Inc	20260326	25	25.119	24.68	24.68	43700	24.68	down	down	correct
CHSCO.US	CHS Inc	20260326	25.92	26.15	25.91	25.91	11900	25.91	down	down	correct
CHSCP.US	CHS Inc	20260326	27.87	27.9604	27.6	27.76	22871	27.76	down	down	correct
CHTR.US	Charter Communications Inc	20260326	218.7	221.76	215.3	218.51	1259300	218.51	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260326	7.33	7.33	7.21	7.22	271300	7.1743	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20260326	11.45	11.49	11.12	11.13	187400	11.0369	down	down	correct
CIFR.US	Cipher Mining Inc	20260326	15.4	15.48	14.1007	14.35	23575414	14.35	down	down	correct
CIGI.US	Colliers International Group Inc	20260326	101.29	104.02	98.47	98.5	578800	98.5	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260326	155.18	157.59	155.18	157.56	485300	157.56	up	up	correct
CIVB.US	Civista Bancshares Inc	20260326	22.26	22.58	22.17	22.58	44800	22.58	up	up	correct
CIZN.US	Citizens Holding Company	20260326	9	9	9	9	0	9
CLAR.US	Clarus Corporation	20260326	2.74	2.775	2.69	2.71	110411	2.71	down	down	correct
CLBK.US	Columbia Financial Inc	20260326	17.26	17.42	17.26	17.34	163774	17.34	up	up	correct
CLBT.US	Cellebrite DI	20260326	13.99	14.52	13.68	13.79	1456000	13.79	down	up	incorrect
CLDX.US	Celldex Therapeutics Inc	20260326	31.17	32.66	31.17	31.75	762600	31.75	up	down	incorrect
CLFD.US	Clearfield Inc	20260326	29.48	30.1	28.5	28.71	118483	28.71	down	down	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260326	0.66	0.85	0.6162	0.66	103517	0.66
CLIR.US	ClearSign Technologies Corporation	20260326	3.5	4.06	3.5	3.72	19446	3.72	up	up	correct
CLLS.US	Cellectis S.A	20260326	3.25	3.33	3.19	3.19	15086	3.19	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260326	29.86	31.41	29.37	30.79	1226400	30.79	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260326	2.28	2.385	2.28	2.35	1785207	2.35	up	up	correct
CLNN.US	Clene Inc	20260326	5.42	5.6558	5.29	5.39	70210	5.39	down	down	correct
CLOV.US	Clover Health Investments Corp	20260326	1.8	1.865	1.795	1.8	3747096	1.8
CLPS.US	CLPS Incorporation	20260326	0.94	0.97	0.94	0.954	4966	0.954	up	up	correct
CLPT.US	ClearPoint Neuro Inc	20260326	9.38	9.78	9.35	9.39	462300	9.39	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260326	2.9	3	2.89	2.9	11478	2.9
CLRO.US	ClearOne Inc	20260326	3.9	3.9	3.83	3.9	3238	3.9
CLSK.US	CleanSpark Inc	20260326	9.72	10.025	9.235	9.3	16137300	9.3	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260326	16.56	16.56	16.56	16.56	240	16.56
CLVR.US	Clever Leaves Holdings Inc	20260326	0.0001	0.0001	0.0001	0.0001	0	0.0001
CLWT.US	Euro Tech Holdings Company Limited	20260326	1.1699	1.17	1.1699	1.17	1264	1.17	up	up	correct
CMBM.US	Cambium Networks Corporation	20260326	0.5775	0.63	0.29	0.401	14181793	0.401	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260326	14.9	15.28	14.44	14.55	305400	14.4841	down	down	correct
CMCSA.US	Comcast Corporation	20260326	28.73	29.15	28.61	28.72	28571200	28.3899	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260326	0.7	0.79	0.62	0.66	63000	6.6	down	down	correct
CME.US	CME Group Inc	20260326	297.55	300.85	294.08	297.58	2084200	297.58	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260326	1.62	1.62	1.54	1.55	24900	1.55	down	up	incorrect
CMPR.US	Cimpress plc	20260326	74.08	74.995	73.25	73.61	99353	73.61	down	up	incorrect
CMPS.US	COMPASS Pathways plc	20260326	5.5	5.858	5.46	5.64	1957286	5.64	up	down	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20260326	5.41	5.67	5.3	5.33	1327422	5.33	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20260326	3.55	3.6179	3.35	3.36	278677	3.36	down	down	correct
CNDT.US	Conduent Incorporated	20260326	1.22	1.29	1.205	1.28	1750032	1.28	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260326	0.71	0.75	0.65	0.68	6300	0.68	down	down	correct
CNEY.US	CN Energy Group. Inc	20260326	0.358	0.4027	0.3344	0.374	225935	0.374	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260326	26.02	26.53	26.02	26.49	270300	26.49	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260326	24.46	24.51	24.46	24.47	5100	24.47	up	up	correct
CNRLX.US	CNRLX	20260326	16.61	16.61	16.61	16.61	0	16.61
CNROX.US	CNROX	20260326	4.45	4.45	4.45	4.45	0	4.45
CNSP.US	CNS Pharmaceuticals Inc	20260326	2.7	2.75	2.42	2.56	243200	2.56	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260326	28.15	30.44	27.74	29.4	1868000	29.4	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260326	3.4	3.74	3.3964	3.69	621614	3.69	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260326	2.56	2.71	2.515	2.54	758540	2.54	down	down	correct
CNTY.US	Century Casinos Inc	20260326	1.41	1.44	1.38	1.39	86484	1.39	down	down	correct
CNXC.US	Concentrix Corporation	20260326	24.52	27.77	24.493	27.72	2419900	27.3473	up	up	correct
CNXN.US	PC Connection Inc	20260326	58.01	59.15	58.01	58.52	53271	58.52	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260326	52.92	53.23	51.64	51.68	1167200	51.68	down	down	correct
COCP.US	Cocrystal Pharma Inc	20260326	1.06	1.08	1.02	1.03	35800	1.03	down	down	correct
CODA.US	Coda Octopus Group Inc	20260326	11.8	11.905	11.47	11.55	140421	11.55	down	down	correct
CODX.US	Co	20260326	1.96	2.11	1.92	2.02	362626	2.02	up	up	correct
COF.US	PN	20260326	15.88	15.88	15.75	15.76	20351	15.76	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20260326	27.49	27.99	27.41	27.65	42204	27.65	up	up	correct
COGT.US	Cogent Biosciences Inc	20260326	35.69	37.01	35.69	36.87	1170250	36.87	up	up	correct
COHR.US	Coherent Inc	20260326	261.14	263	243.08	243.29	6390900	243.29	down	down	correct
COHU.US	Cohu Inc	20260326	31.04	31.78	30.07	30.23	556200	30.23	down	down	correct
COIN.US	Coinbase Global Inc	20260326	177	179.75	171.93	173.38	9402600	173.38	down	down	correct
COKE.US	Coca	20260326	185.39	185.39	177.28	180.02	600400	179.7864	down	down	correct
COLB.US	Columbia Banking System Inc	20260326	27.44	27.6	27.26	27.46	1890800	27.46	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260326	32.91	33.48	32.825	33.42	382119	33.42	up	up	correct
COLM.US	Columbia Sportswear Company	20260326	55.29	56.39	54.55	54.84	598600	54.84	down	down	correct
COMS.US	COMSovereign Holding Corp	20260326	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	20260326	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260326	8.75	9.03	8.361	8.447	42000	8.447	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260326	38.76	40.12	37.88	38.53	3033300	38.53	down	down	correct
COST.US	Costco Wholesale Corporation	20260326	975.69	987.19	972.7201	979.65	1498250	978.2305	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20260326	14.95	15.26	14.95	15.25	1182	15.1803	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260326	3.25	3.37	3.11	3.24	50581	3.24	down	up	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260326	0.311	0.311	0.3	0.3	17000	0.3	down	up	incorrect
CPRDX.US	CPRDX	20260326	11.35	11.35	11.35	11.35	0	11.2861
CPREX.US	CPREX	20260326	11.36	11.36	11.36	11.36	0	11.2931
CPRSX.US	CPRSX	20260326	11.34	11.34	11.34	11.34	0	11.2791
CPRT.US	Copart Inc	20260326	33.13	33.92	32.92	33.03	8985300	33.03	down	up	incorrect
CPRTX.US	CPRTX	20260326	11.34	11.34	11.34	11.34	0	11.2791
CPRX.US	Catalyst Pharmaceuticals Inc	20260326	23.65	24.58	23.6	24.25	779400	24.25	up	up	correct
CPSH.US	CPS Technologies Corporation	20260326	3.92	4.0922	3.78	3.8	94946	3.8	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260326	7.61	7.8444	7.61	7.77	13077	7.77	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260326	13.71	13.836	13.44	13.58	76200	13.4456	down	down	correct
CRAI.US	CRA International Inc	20260326	155.37	160.15	154.81	156.48	382800	156.48	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260326	8.21	9.28	8.13	9.24	320244	9.24	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260326	1.84	2.005	1.84	1.91	1085471	1.91	up	up	correct
CRCT.US	Cricut Inc	20260326	4.03	4.065	3.95	3.97	439105	3.97	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260326	1.72	1.76	1.67	1.67	584900	1.67	down	down	correct
CRDFX.US	CRDFX	20260326	22.39	22.39	22.39	22.39	0	21.8078
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260326	22.39	22.39	22.39	22.39	0	21.9514
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260326	1.06	1.12	1.0555	1.11	1150461	1.11	up	up	correct
CRDLX.US	CRDLX	20260326	22.39	22.39	22.39	22.39	0	21.9794
CREDX.US	CREDX	20260326	8.02	8.02	8.02	8.02	0	7.958
CREG.US	China Recycling Energy Corporation	20260326	0.2	0.25	0.19	0.23	697100	0.23	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260326	12.64	12.75	12.02	12.14	277400	12.14	down	down	correct
CREX.US	Creative Realities Inc	20260326	3.6	3.61	3.5	3.53	15301	3.53	down	down	correct
CRIS.US	Curis Inc	20260326	0.673	0.7046	0.575	0.58	1265431	0.58	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260326	0.011	0.011	0.011	0.011	200	0.011
CRMD.US	CorMedix Inc	20260326	6.57	6.762	6.502	6.7	1153869	6.7	up	up	correct
CRMT.US	America's Car	20260326	12.5	13.225	12.5	12.69	123843	12.69	up	up	correct
CRNC.US	Cerence Inc	20260326	6.5	6.76	6.46	6.51	509400	6.51	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260326	2.29	2.308	2.21	2.22	288029	2.22	down	up	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20260326	36.34	36.86	35.79	36.31	1212400	36.31	down	up	incorrect
CRON.US	Cronos Group Inc	20260326	2.6	2.64	2.52	2.52	908669	2.52	down	up	incorrect
CROX.US	Crocs Inc	20260326	79.4	82.9	78.93	79.94	1114000	79.94	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20260326	46.43	48.8	46.4	47.55	1263100	47.55	up	down	incorrect
CRSR.US	Corsair Gaming Inc	20260326	5.59	5.805	5.47	5.53	1073632	5.53	down	up	incorrect
CRTD.US	Creatd Inc	20260326	9.684	9.684	9.684	9.684	0	9.684
CRTO.US	Criteo S.A	20260326	17.5	18.43	17.5	17.64	312031	17.64	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20260326	141.94	154.9	140.2	148.69	1739400	148.69	up	up	correct
CRVL.US	CorVel Corporation	20260326	52.33	53.865	52.24	53.41	228961	53.41	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260326	13.84	14.4	13.77	14.07	981900	14.07	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260326	383.17	395.5	381.19	392.62	2458700	392.62	up	up	correct
CRWS.US	Crown Crafts Inc	20260326	2.671	2.73	2.67	2.72	15583	2.72	up	up	correct
CSBR.US	Champions Oncology Inc	20260326	5.8	5.85	5.75	5.79	8100	5.79	down	up	incorrect
CSCO.US	Cisco Systems Inc	20260326	82.07	83.11	81.81	82.16	26649600	81.7172	up	down	incorrect
CSGP.US	CoStar Group Inc	20260326	40.95	42.71	40.95	41.3	4984300	41.3	up	up	correct
CSGS.US	CSG Systems International Inc	20260326	80.04	80.14	80.04	80.1	154300	80.1	up	up	correct
CSIQ.US	Canadian Solar Inc	20260326	13.92	14.32	13.53	13.62	1991300	13.62	down	down	correct
CSPI.US	CSP Inc	20260326	8.03	8.11	7.8	7.94	8800	7.94	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260326	17.41	17.5	17.16	17.18	285078	17.0669	down	down	correct
CSTE.US	Caesarstone Ltd	20260326	1.12	1.1323	0.96	1	270613	1	down	down	correct
CSTL.US	Castle Biosciences Inc	20260326	25.11	26.021	24.65	24.7	461937	24.7	down	down	correct
CSWC.US	Capital Southwest Corporation	20260326	21.96	22.23	21.78	21.82	462600	21.6421	down	down	correct
CSX.US	CSX Corporation	20260326	39.41	39.91	39.39	39.55	11140200	39.55	up	up	correct
CTAS.US	Cintas Corporation	20260326	176.47	176.47	168.02	168.85	3606600	168.85	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20260326	59.78	60.64	59.72	60.64	84328	60.64	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260326	4.56	4.66	4.56	4.58	438222	4.58	up	up	correct
CTLP.US	Cantaloupe Inc	20260326	10.62	10.68	10.59	10.66	366313	10.66	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260326	4.15	4.425	4.11	4.42	8026603	4.42	up	up	correct
CTRE.US	CareTrust REIT Inc	20260326	37.38	37.75	37.17	37.27	1887500	36.8734	down	up	incorrect
CTRM.US	Castor Maritime Inc	20260326	1.92	1.94	1.77	1.78	93735	1.78	down	up	incorrect
CTRN.US	Citi Trends Inc	20260326	42.8	45.32	42.2241	42.72	96719	42.72	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20260326	59.53	61.37	59.53	60.76	3101200	60.76	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20260326	0.6112	0.6446	0.4992	0.6001	174448	0.6001	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20260326	0.723	0.735	0.69	0.694	170100	0.694	down	up	incorrect
CUE.US	Cue Biopharma Inc	20260326	0.2577	0.2577	0.2417	0.2509	21964	7.527	down	down	correct
CUEN.US	Cuentas Inc	20260326	0.2168	0.245	0.2168	0.23	23183	0.23	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260326	13.25	13.25	13.25	13.25	500	13.25
CURI.US	CuriosityStream Inc	20260326	3.13	3.15	3.07	3.09	191389	3.09	down	down	correct
CVBF.US	CVB Financial Corp	20260326	19.16	19.39	18.91	19.34	1076500	19.1405	up	up	correct
CVCO.US	Cavco Industries Inc	20260326	479.16	484.7	468.82	472.64	163500	472.64	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260326	3.71	3.92	3.54	3.63	534051	3.63	down	down	correct
CVGW.US	Calavo Growers Inc	20260326	25.72	26.67	25.72	26.27	339900	25.88	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260326	27.11	27.64	26.86	27.12	127475	27.12	up	up	correct
CVLT.US	Commvault Systems Inc	20260326	79.67	82.65	78.97	81.16	689700	81.16	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260326	9.25	9.84	9.071	9.28	146864	9.28	up	up	correct
CVV.US	CVD Equipment Corporation	20260326	6	6.1482	5.06	5.26	290344	5.26	down	down	correct
CWBC.US	Community West Bancshares	20260326	22.72	22.88	22.66	22.79	122200	22.79	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260326	32.2	32.55	31.88	32.31	81141	32.1734	up	up	correct
CWST.US	Casella Waste Systems Inc	20260326	76.43	79.05	76.12	76.62	504500	76.62	up	up	correct
CXDO.US	Crexendo Inc	20260326	6.43	6.5899	6.27	6.36	186565	6.36	down	down	correct
CYAN.US	Cyanotech Corporation	20260326	0.29	0.29	0.29	0.29	2000	0.29
CYCN.US	Cyclerion Therapeutics Inc	20260326	1.58	1.59	1.55	1.55	12400	1.55	down	down	correct
CYPS.US	Cyclo3pss Corporation	20260326	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260326	8.28	8.63	8.19	8.21	462800	8.21	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260326	61.95	64.62	61.89	63.48	2201600	63.48	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260326	21.97	22.16	21.74	22.12	21100	22.12	up	up	correct
CZR.US	Caesars Entertainment Inc	20260326	26.5	27.02	26.337	26.89	5016300	26.89	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260326	19.32	19.6	19.32	19.42	26090	19.42	up	up	correct
DAKT.US	Daktronics Inc	20260326	21.12	21.33	19.88	19.9	468742	19.9	down	down	correct
DARE.US	Daré Bioscience Inc	20260326	1.42	1.61	1.3801	1.51	211664	1.51	up	up	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260326	21.39	21.46	21.37	21.4	3308559	21.4	up	up	correct
DBGI.US	Digital Brands Group Inc	20260326	2	2.07	1.9	1.91	569700	1.91	down	down	correct
DBVT.US	DBV Technologies S.A	20260326	19.75	20.65	19.65	20.21	200300	20.21	up	up	correct
DBX.US	Dropbox Inc	20260326	22.43	23.07	22.43	22.77	3101200	22.77	up	up	correct
DCBO.US	Docebo Inc	20260326	17.7	18.51	17.66	17.68	78700	17.68	down	down	correct
DCGO.US	DocGo Inc	20260326	0.601	0.6487	0.5931	0.6018	800845	0.6018	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260326	33.13	33.52	32.89	33.2	149300	32.9688	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260326	18.32	18.74	18.142	18.5	4700	18.5	up	up	correct
DCTH.US	Delcath Systems Inc	20260326	9.24	9.27	9.08	9.13	203000	9.13	down	down	correct
DDOG.US	Datadog Inc	20260326	122.39	127.446	121.08	124.3	3443900	124.3	up	up	correct
DFH.US	Dream Finders Homes Inc	20260326	14.29	14.75	14.125	14.21	530557	14.21	down	down	correct
DGICA.US	Donegal Group Inc	20260326	16.9	17.17	16.9	17.16	116500	16.9636	up	down	incorrect
DGICB.US	Donegal Group Inc	20260326	16.89	17.5	16.89	17.5	1291	17.3409	up	down	incorrect
DGII.US	Digi International Inc	20260326	49.96	50.44	48.515	48.64	232104	48.64	down	up	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260326	1.06	1.115	1.06	1.09	176556	1.09	up	up	correct
DHC.US	Diversified Healthcare Trust	20260326	6.81	6.9	6.715	6.87	974288	6.8607	up	up	correct
DHCNI.US	DHCNI	20260326	16.85	16.85	16.5	16.58	25700	16.2645	down	up	incorrect
DHCNL.US	Diversified Healthcare Trust	20260326	17.7	17.8648	17.5	17.57	14096	17.57	down	up	incorrect
DHIL.US	Diamond Hill Investment Group Inc	20260326	172.6	172.64	172.42	172.64	18458	172.64	up	down	incorrect
DIBS.US	1stdibs.com Inc. Common Stock	20260326	5.54	5.63	5.41	5.42	146921	5.42	down	up	incorrect
DIOD.US	Diodes Incorporated	20260326	72.17	74.35	70.72	71	521300	71	down	down	correct
DJCO.US	Daily Journal Corporation	20260326	478.01	505.1	478.01	485.86	110500	485.86	up	up	correct
DKNG.US	DraftKings Inc	20260326	21.1	21.63	20.89	21.27	17041400	21.27	up	up	correct
DLHC.US	DLH Holdings Corp	20260326	5.925	5.99	5.596	5.7	4841	5.7	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260326	13	13.065	12.34	12.36	1741867	12.36	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260326	1.47	1.5999	1.47	1.575	18639	1.575	up	up	correct
DLTH.US	Duluth Holdings Inc	20260326	3.17	3.18	3.03	3.13	174036	3.13	down	down	correct
DLTR.US	Dollar Tree Inc	20260326	106	108.37	105.12	105.99	3036400	105.99	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260326	6.77	7.01	6.76	6.85	164900	6.85	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260326	28	28.33	27.68	27.95	223416	27.95	down	down	correct
DMRC.US	Digimarc Corporation	20260326	4.51	4.98	4.5	4.66	210395	4.66	up	down	incorrect
DNLI.US	Denali Therapeutics Inc	20260326	22.53	22.58	19.735	19.735	3425700	19.735	down	up	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20260326	3.42	3.5477	3.37	3.42	2999631	3.42
DOCU.US	DocuSign Inc	20260326	45.77	47.75	45.7	47.18	5107600	47.18	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20260326	1.48	1.55	1.48	1.48	42211	1.48
DOMO.US	Domo Inc	20260326	3.33	3.475	3.3	3.31	804348	3.31	down	down	correct
DORM.US	Dorman Products Inc	20260326	105.35	107.965	105.07	106.47	219361	106.47	up	up	correct
DOX.US	Amdocs Limited	20260326	65.24	66.68	65.12	65.77	924300	65.1921	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260326	4.75	4.91	4.75	4.765	14000	4.765	up	up	correct
DPRO.US	Draganfly Inc. Common Shares	20260326	4.94	5.1118	4.69	4.72	2388776	4.72	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260326	16.23	16.285	15.92	16.072	6600	15.326	down	up	incorrect
DRIO.US	DarioHealth Corp	20260326	8.12	8.7	7.925	8.45	24400	8.45	up	down	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260326	1.46	1.47	1.36	1.37	208700	1.37	down	up	incorrect
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260326	0.0183	0.0183	0.0183	0.0183	4497	0.0183
DRVN.US	Driven Brands Holdings Inc	20260326	12.69	13.045	12.45	13	2621027	13	up	up	correct
DSGN.US	Design Therapeutics Inc	20260326	10.52	10.93	10.52	10.71	153916	10.71	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260326	70.05	72.07	69.5	71.64	470500	71.64	up	up	correct
DSP.US	Viant Technology Inc	20260326	10.52	10.97	10.52	10.9	291726	10.9	up	up	correct
DSWL.US	Deswell Industries Inc	20260326	3.18	3.38	3	3.07	20200	3.07	down	down	correct
DTIL.US	Precision BioSciences Inc	20260326	6.4	6.83	6.4	6.54	237804	6.54	up	up	correct
DTSS.US	Datasea Inc	20260326	0.99	1.06	0.9201	1	37310	1	up	up	correct
DTST.US	Data Storage Corporation	20260326	4	4.09	3.91	3.92	10100	3.92	down	down	correct
DTSTW.US	Data Storage Corporation	20260326	0.0771	0.0771	0.0771	0.0771	157428	0.0771
DUO.US	Fangdd Network Group Ltd	20260326	1.07	1.09	1.06	1.09	11900	1.09	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260326	97.75	100.43	97.64	98.11	1242600	98.11	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260326	7.4	7.54	6.89	7.11	568838	7.11	down	down	correct
DWSN.US	Dawson Geophysical Company	20260326	2.73	3.19	2.62	3.03	284800	3.03	up	up	correct
DXCM.US	DexCom Inc	20260326	66.84	67.93	65.99	66.09	2160700	66.09	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260326	0.54	0.5451	0.485	0.4916	32762	0.4916	down	down	correct
DXPE.US	DXP Enterprises Inc	20260326	138.72	141.68	135.91	137.06	239400	137.06	down	down	correct
DXYN.US	The Dixie Group Inc	20260326	0.4493	0.4493	0.4013	0.4298	8202	0.4298	down	down	correct
DYAI.US	Dyadic International Inc	20260326	0.85	0.85	0.6546	0.7012	238997	0.7012	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260326	18.64	19.29	18.29	18.55	1569600	18.55	down	down	correct
DYNT.US	Dynatronics Corporation	20260326	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260326	202.24	202.62	201.77	201.91	2864800	201.91	down	down	correct
EBAY.US	eBay Inc	20260326	88.3	91.09	88.05	89.43	4930800	89.43	up	up	correct
EBC.US	Eastern Bankshares Inc	20260326	19.46	19.57	19.17	19.38	1932700	19.38	down	down	correct
EBET.US	Esports Technologies Inc	20260326	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260326	20.3	20.705	20.1	20.5	75695	20.5	up	up	correct
EBON.US	Ebang International Holdings Inc	20260326	2.142	2.16	1.881	1.99	4900	1.99	down	down	correct
ECOR.US	electroCore Inc	20260326	6.52	6.93	5.83	6.02	49900	6.02	down	down	correct
ECPG.US	Encore Capital Group Inc	20260326	70.58	71.52	70.32	70.7	228964	70.7	up	up	correct
EDAP.US	EDAP TMS S.A	20260326	3.93	3.98	3.66	3.77	61635	3.77	down	down	correct
EDIT.US	Editas Medicine Inc	20260326	2.28	2.475	2.24	2.32	1705663	2.32	up	up	correct
EDRY.US	EuroDry Ltd	20260326	19.51	19.705	18.7	18.7	12803	18.7	down	down	correct
EDSA.US	Edesa Biotech Inc	20260326	6.42	6.46	5.21	5.86	801900	5.86	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260326	1.0352	1.0352	1	1	447	1	down	down	correct
EDUC.US	Educational Development Corporation	20260326	1.32	1.38	1.29	1.3	5000	1.3	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260326	66.76	69.8	66.76	68.53	579700	68.53	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260326	4.79	12.7	4.52	8.44	112647000	8.44	up	up	correct
EFOI.US	Energy Focus Inc	20260326	1.805	2.0301	1.7201	1.82	9785	1.82	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260326	53.89	54.44	53.625	54.31	411224	54.31	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260326	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260326	8.1	8.43	8	8.01	138926	8.01	down	up	incorrect
EGBN.US	Eagle Bancorp Inc	20260326	24.85	25.07	24.6	24.86	359200	24.86	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20260326	27.233	27.233	27.233	27.233	100	27.233
EGRX.US	Eagle Pharmaceuticals Inc	20260326	0.341	0.341	0.341	0.341	200	0.341
EH.US	EHang Holdings Limited	20260326	10	10.03	9.665	9.7	451996	9.7	down	up	incorrect
EHTH.US	eHealth Inc	20260326	1.37	1.38	1.29	1.31	568387	1.31	down	up	incorrect
EIOAX.US	EIOAX	20260326	8.37	8.37	8.37	8.37	0	8.227
EIOMX.US	EIOMX	20260326	8.24	8.24	8.24	8.24	0	8.1108
EJH.US	E	20260326	0.1007	0.1007	0.0788	0.096	2213681	2.4	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20260326	10.94	11.535	10.81	10.9	34696	10.9	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260326	2.91	3.02	2.85	2.96	966100	2.96	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260326	0.11	0.249	0.07	0.18	25507	0.18	up	down	incorrect
ELSE.US	Electro	20260326	4.43	4.43	4.43	4.43	4928	4.43
ELTK.US	Eltek Ltd	20260326	8.33	8.35	8.12	8.24	4700	8.24	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20260326	0.0001	0.0001	0.0001	0.0001	0	0.0001
EM.US	Smart Share Global Limited	20260326	1.12	1.12	1.11	1.11	9719	1.11	down	up	incorrect
EML.US	The Eastern Company	20260326	19.83	20.095	19.2	19.84	24639	19.84	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260326	1.17	1.17	1.08	1.09	780700	1.09	down	down	correct
ENPH.US	Enphase Energy Inc	20260326	41.43	42.5	39.98	40.18	4239100	40.18	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260326	0.54	0.547	0.516	0.547	173700	0.547	up	up	correct
ENSG.US	The Ensign Group Inc	20260326	203.68	204.74	201.3	201.99	389900	201.9245	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260326	12.31	13.54	12.15	12.51	158355	12.51	up	up	correct
ENTG.US	Entegris Inc	20260326	120.49	122.1	115.42	115.75	2102600	115.67	down	down	correct
ENTX.US	Entera Bio Ltd	20260326	1.14	1.24	1.02	1.03	260701	1.03	down	down	correct
ENVB.US	Enveric Biosciences Inc	20260326	1.93	1.95	1.86	1.86	16276	1.86	down	down	correct
ENVX.US	Enovix Corporation	20260326	5.25	5.395	5.08	5.12	4568900	5.12	down	down	correct
EOLS.US	Evolus Inc	20260326	4.3	4.34	4.1423	4.17	879576	4.17	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20260326	5.005	5.125	4.8	4.82	12873800	4.82	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260326	6.21	6.29	6.02	6.04	471075	6.04	down	down	correct
EQ.US	Equillium Inc	20260326	1.99	2.14	1.99	2.06	349643	2.06	up	up	correct
EQBK.US	Equity Bancshares Inc	20260326	43.26	43.9	43.26	43.85	61100	43.6708	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260326	960.77	971.33	954.06	963.39	530200	963.39	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260326	15.89	16.39	14.98	15.16	4252900	15.16	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260326	11.56	11.66	11.44	11.44	8149900	11.2741	down	up	incorrect
ERIE.US	Erie Indemnity Company	20260326	236.46	244.78	236.38	243.26	195900	241.8607	up	down	incorrect
ERII.US	Energy Recovery Inc	20260326	10.09	10.21	9.86	9.94	445062	9.94	down	up	incorrect
ESCA.US	Escalade Incorporated	20260326	17.86	18.24	17.35	17.55	30422	17.3951	down	down	correct
ESEA.US	Euroseas Ltd	20260326	62.02	65	62	62.61	105785	62.61	up	up	correct
ESLT.US	Elbit Systems Ltd	20260326	900.35	915	886.44	890.22	174900	889.2578	down	up	incorrect
ESPR.US	Esperion Therapeutics Inc	20260326	2.705	2.89	2.66	2.85	3962110	2.85	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20260326	105.57	107.29	105.5	106.76	76600	106.76	up	down	incorrect
ESSC.US	East Stone Acquisition Corporation	20260326	26.206	26.22	26.055	26.055	1700	26.0153	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20260326	58.18	60.22	58.18	59.91	300900	59.91	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260326	23.68	24.39	23.0047	23.45	362971	23.45	down	down	correct
ETSY.US	Etsy Inc	20260326	47.57	49.415	47.56	48.52	2359058	48.52	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260326	11.53	11.97	11.53	11.75	134979	11.75	up	up	correct
EVER.US	EverQuote Inc	20260326	15.67	16.56	15.67	15.9	475100	15.9	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260326	0.009	0.009	0.008	0.009	30500	0.009
EVGN.US	Evogene Ltd	20260326	0.86	0.86	0.79	0.82	141000	0.82	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260326	1.77	1.84	1.7	1.75	7349057	1.75	down	down	correct
EVGOW.US	EVgo Equity Warrants	20260326	0.024	0.024	0.024	0.024	200	0.024
EVLO.US	Evelo Biosciences Inc	20260326	0.0001	0.0001	0.0001	0.0001	466	0.0001
EVLV.US	Newhold Investment Corp	20260326	5.89	6.2	5.85	5.96	3307100	5.96	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260326	0.11	0.1388	0.1002	0.121	53603	0.121	up	up	correct
EVOL.US	Evolving Systems Inc	20260326	0.5	0.5	0.5	0.5	100	0.5
EWBC.US	East West Bancorp Inc	20260326	106.35	106.82	105.48	106.13	840300	106.13	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260326	5.77	5.82	5.77	5.78	383151	5.78	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260326	31.51	32.42	31.47	31.65	446400	31.65	up	up	correct
EXC.US	Exelon Corporation	20260326	47.94	48.54	47.67	48.4	7885900	48.4	up	up	correct
EXEL.US	Exelixis Inc	20260326	42.61	43.21	42.33	42.36	1703300	42.36	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260326	0.8181	0.8866	0.8012	0.8453	763751	0.8453	up	up	correct
EXLS.US	ExlService Holdings Inc	20260326	30.28	30.97	30.19	30.37	2919800	30.37	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260326	141.03	144.43	141.03	142.66	721300	142.66	up	up	correct
EXPE.US	Expedia Group Inc	20260326	232.98	238.16	230.73	232.84	1189900	232.84	down	down	correct
EXPI.US	eXp World Holdings Inc	20260326	6.09	6.34	5.94	6.2	1059000	6.2	up	up	correct
EXPO.US	Exponent Inc	20260326	65.13	67.32	64.74	65.3	416300	65.3	up	up	correct
EXTR.US	Extreme Networks Inc	20260326	15.32	15.675	15.25	15.46	942730	15.46	up	up	correct
EYE.US	National Vision Holdings Inc	20260326	27.71	28.55	27.36	27.43	787400	27.43	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260326	34.9907	34.9907	34.9907	34.9907	7	34.7102
EYPT.US	EyePoint Pharmaceuticals Inc	20260326	12.98	13.24	12.65	13.06	767900	13.06	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260326	1.211	1.23	1.17	1.23	4400	1.23	up	up	correct
EZPW.US	EZCORP Inc	20260326	24.95	25.54	24.9	25.28	853000	25.28	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260326	11.28	11.44	11.05	11.29	662324	11.29	up	up	correct
FAMI.US	Farmmi Inc	20260326	1.25	1.25	1.25	1.25	600	1.25
FANG.US	Diamondback Energy Inc	20260326	198.89	204.16	198.04	202.19	3220000	202.19	up	up	correct
FARM.US	Farmer Bros. Co	20260326	1.25	1.26	1.24	1.25	24787	1.25
FAST.US	Fastenal Company	20260326	45.41	45.89	44.94	45.11	5845700	44.8709	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20260326	1.28	1.28	1.28	1.28	286	1.28
FATBP.US	FAT Brands Inc	20260326	0.1	0.1	0.086	0.086	3233	0.086	down	down	correct
FATE.US	Fate Therapeutics Inc	20260326	1.2	1.31	1.2	1.23	1222869	1.23	up	up	correct
FB.US	Meta Platforms Inc.	20260326	42.048	42.048	42.048	42.048	100	42.048
FBIO.US	Fortress Biotech Inc	20260326	2.9	3.01	2.75	2.88	740400	2.88	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260326	13.2	13.52	12.753	13.48	18400	13.48	up	up	correct
FBIZ.US	First Business Financial Services Inc	20260326	52.99	53.47	52.77	53.44	18588	53.44	up	up	correct
FBNC.US	First Bancorp	20260326	55.39	55.88	54.78	55.61	169954	55.3704	up	up	correct
FBRT.US	PE	20260326	20.07	20.2899	19.82	19.88	14663	19.4131	down	down	correct
FBRX.US	Forte Biosciences Inc	20260326	25.73	29.62	25.73	27.01	436447	27.01	up	up	correct
FCAP.US	First Capital Inc	20260326	48.935	48.935	48.5	48.5	2464	48.5	down	down	correct
FCBC.US	First Community Bankshares Inc	20260326	40.77	41.58	40.3325	41.19	85457	41.19	up	up	correct
FCCO.US	First Community Corporation	20260326	28.4	28.9	28.2	28.71	55890	28.71	up	up	correct
FCEL.US	FuelCell Energy Inc	20260326	6.98	7.12	6.86	6.88	1157300	6.88	down	up	incorrect
FCFS.US	FirstCash Inc	20260326	188.64	193.01	188.47	192	215800	192	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20260326	1858.55	1902.8199	1858.55	1896.78	92400	1896.78	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20260326	21.21	21.41	21.2	21.33	32000	21.33	up	down	incorrect
FCREX.US	FCREX	20260326	11.88	11.88	11.88	11.88	0	11.7919
FCRIX.US	FCRIX	20260326	11.92	11.92	11.92	11.92	0	11.8301
FCRUX.US	FCRUX	20260326	11.85	11.85	11.85	11.85	0	11.768
FCUV.US	Focus Universal Inc. Common Stock	20260326	3.511	3.8	2.735	3	27000	3	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260326	43.09	43.53	43.09	43.33	3600	43.33	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260326	9.65	10.705	9.64	10.18	2237864	10.18	up	up	correct
FDUS.US	Fidus Investment Corporation	20260326	17.38	17.63	17.25	17.29	209858	17.29	down	down	correct
FECAX.US	FECAX	20260326	22.18	22.18	22.18	22.18	0	22.0128
FEIM.US	Frequency Electronics Inc	20260326	45.83	47.79	44.56	44.67	260600	44.67	down	up	incorrect
FELE.US	Franklin Electric Co. Inc	20260326	92.99	94	91.79	91.98	155300	91.98	down	up	incorrect
FEMY.US	Femasys Inc. Common Stock	20260326	0.503	0.52	0.492	0.498	488300	0.498	down	up	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20260326	6.1	6.67	6.062	6.51	463930	6.51	up	down	incorrect
FFBC.US	First Financial Bancorp	20260326	27.35	27.77	27.35	27.7	609900	27.7	up	up	correct
FFBW.US	FFBW Inc	20260326	15.3	15.3	15.3	15.3	0	15.3
FFIC.US	Flushing Financial Corporation	20260326	14.98	15.09	14.86	14.92	193100	14.7187	down	down	correct
FFIN.US	First Financial Bankshares Inc	20260326	29.16	29.55	29.16	29.53	621800	29.53	up	up	correct
FFIV.US	F5 Networks Inc	20260326	297.24	304	292.49	293.15	642500	293.15	down	down	correct
FFWM.US	First Foundation Inc	20260326	5.94	5.98	5.785	5.86	650272	5.86	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20260326	8.35	8.36	8.26	8.26	2400	8.25	down	down	correct
FGBIP.US	First Guaranty Bancshares Inc	20260326	17.83	17.83	17.68	17.68	1100	17.68	down	down	correct
FHB.US	First Hawaiian Inc	20260326	24.33	24.62	24.16	24.59	1441100	24.59	up	up	correct
FHN.US	PF	20260326	18.34	18.35	17.96	17.99	8281	17.99	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260326	4.84	5.07	4.7701	4.9	128470	4.9	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260326	33.3	33.76	33.22	33.5	1110300	33.5	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260326	15.33	15.49	15.22	15.37	7380	15.37	up	up	correct
FISI.US	Financial Institutions Inc	20260326	30.9	31.27	30.85	31.23	69639	31.23	up	up	correct
FISV.US	Fiserv Inc	20260326	56.08	57.09	55.46	55.54	4702700	55.54	down	down	correct
FITB.US	Fifth Third Bancorp	20260326	45.11	45.84	45.11	45.41	7897700	45.0035	up	up	correct
FITBI.US	Fifth Third Bancorp	20260326	25.57	25.72	25.57	25.71	47698	25.232	up	down	incorrect
FITBO.US	Fifth Third Bancorp	20260326	19.65	19.65	19.42	19.42	8300	19.111	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20260326	23.82	23.93	23.7	23.93	18200	23.555	up	down	incorrect
FIVE.US	Five Below Inc	20260326	231.56	234.63	226.53	226.79	1205200	226.79	down	up	incorrect
FIVN.US	Five9 Inc	20260326	14.5	15.39	14.425	15.12	1828700	15.12	up	down	incorrect
FIZZ.US	National Beverage Corp	20260326	33.31	33.935	33.17	33.3	149896	33.3	down	up	incorrect
FKWL.US	Franklin Wireless Corp	20260326	3.7	3.94	3.7	3.75	20500	3.75	up	up	correct
FLEX.US	Flex Ltd	20260326	68.51	68.7	64.73	64.76	3277000	64.76	down	down	correct
FLGT.US	Fulgent Genetics Inc	20260326	16.54	16.84	16.1	16.37	468400	16.37	down	down	correct
FLL.US	Full House Resorts Inc	20260326	2.28	2.3	2.24	2.28	52034	2.28
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260326	15.94	16.045	14.845	14.96	2935700	14.96	down	up	incorrect
FLNT.US	Fluent Inc	20260326	3.45	3.69	3.29	3.41	51563	3.41	down	up	incorrect
FLUX.US	Flux Power Holdings Inc	20260326	1.14	1.14	1.06	1.08	108200	1.08	down	up	incorrect
FLWS.US	1	20260326	3.04	3.09	2.98	3	305021	3	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20260326	25.04	25.04	24.88	24.8907	2623	24.2304	down	down	correct
FLXS.US	Flexsteel Industries Inc	20260326	45.45	45.475	44.46	44.81	11318	44.6145	down	down	correct
FLYW.US	Flywire Corporation	20260326	12.23	12.49	12.02	12.04	1247759	12.04	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260326	24.87	25.38	24.28	25	44923	24.7784	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260326	40.23	40.72	40.06	40.6	97438	40.6	up	up	correct
FMNB.US	Farmers National Banc Corp	20260326	12.79	13.05	12.79	13.01	342500	13.01	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260326	8.82	9.29	8.82	9.29	2505	9.29	up	up	correct
FNKO.US	Funko Inc	20260326	3.35	3.35	3	3.01	870438	3.01	down	down	correct
FNLC.US	The First Bancorp Inc	20260326	27.75	28.09	27.75	28.04	11700	27.6791	up	up	correct
FNWB.US	First Northwest Bancorp	20260326	8.6	8.79	8.6	8.65	71708	8.65	up	up	correct
FNWD.US	Finward Bancorp Common Stock	20260326	36.9742	36.9742	36.3	36.3	2439	36.3	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20260326	14.43	14.43	14.42	14.43	1564100	14.43
FONR.US	FONAR Corporation	20260326	18.56	18.57	18.51	18.54	37800	18.54	down	up	incorrect
FORA.US	Forian Inc	20260326	2.07	2.07	2.04	2.04	10242	2.04	down	up	incorrect
FORM.US	FormFactor Inc	20260326	104.53	106.5	100.06	100.35	1684400	100.35	down	up	incorrect
FORR.US	Forrester Research Inc	20260326	5.72	5.95	5.72	5.84	86615	5.84	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260326	124.085	124.9499	124.085	124.9499	891	124.9499	up	up	correct
FOSL.US	Fossil Group Inc	20260326	4.1	4.2	4.01	4.06	355647	4.06	down	down	correct
FOX.US	Fox Corporation	20260326	52.33	53.01	52.13	52.55	1244700	52.55	up	up	correct
FOXA.US	Fox Corporation	20260326	58.52	59.37	58.25	58.64	2656600	58.64	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260326	17.41	18.44	17.41	18.21	1083235	18.21	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260326	50.02	50.56	49.87	50.56	13400	50.2549	up	up	correct
FRBA.US	First Bank	20260326	15.74	16	15.58	15.91	67700	15.91	up	up	correct
FRHC.US	Freedom Holding Corp	20260326	146	149.397	141.18	143.18	153900	143.18	down	down	correct
FRME.US	First Merchants Corporation	20260326	37.97	38.31	36.13	38.27	218022	38.27	up	up	correct
FROG.US	JFrog Ltd	20260326	46.42	49.1	46.42	46.91	2737100	46.91	up	up	correct
FROPX.US	FROPX	20260326	14.55	14.55	14.55	14.55	0	14.3913
FRPH.US	FRP Holdings Inc	20260326	21.36	22.105	21.04	21.74	99287	21.74	up	up	correct
FRPT.US	Freshpet Inc	20260326	59.51	60.12	57.2	58.79	1703300	58.79	down	down	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260326	7.88	8.18	7.87	8.01	3304600	8.01	up	up	correct
FRST.US	Primis Financial Corp	20260326	13.13	13.29	13.13	13.24	101400	13.24	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260326	2.46	2.5	2.13	2.5	35649	2.5	up	up	correct
FSBC.US	Five Star Bancorp	20260326	37.22	37.44	36.97	37.35	46902	37.35	up	up	correct
FSBW.US	FS Bancorp Inc	20260326	38.955	39.7656	38.69	38.88	5046	38.88	down	down	correct
FSEA.US	First Seacoast Bancorp	20260326	12.74	13.2	12.728	13.2	650	13.2	up	up	correct
FSLR.US	First Solar Inc	20260326	190.59	193	185.23	185.83	1568200	185.83	down	down	correct
FSTR.US	L.B. Foster Company	20260326	27.98	28.7199	27.89	28.02	27229	28.02	up	up	correct
FSV.US	FirstService Corporation	20260326	135.97	140.28	135.6	137.92	118600	137.6111	up	up	correct
FTCI.US	FTC Solar Inc	20260326	4.32	4.6	4.22	4.32	141487	4.32
FTDR.US	Frontdoor Inc	20260326	57.55	57.77	55.22	55.84	623400	55.84	down	down	correct
FTEK.US	Fuel Tech Inc	20260326	1.27	1.27	1.25	1.25	49989	1.25	down	down	correct
FTFT.US	Future FinTech Group Inc	20260326	1.24	1.25	1.21	1.22	6100	1.22	down	down	correct
FTHM.US	Fathom Holdings Inc	20260326	0.7738	0.8466	0.77	0.77	77411	0.77	down	down	correct
FTNT.US	Fortinet Inc	20260326	78.29	81.72	78.29	81.03	4489100	81.03	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260326	8.52	8.54	8.52	8.525	103200	8.4718	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260326	6.9	7.12	6.885	6.94	342500	6.94	up	up	correct
FULT.US	Fulton Financial Corporation	20260326	19.99	20.19	19.96	20.16	1618600	19.9717	up	up	correct
FULTP.US	Fulton Financial Corporation	20260326	18.64	18.91	18.54	18.73	5000	18.4095	up	up	correct
FUNC.US	First United Corporation	20260326	36.55	36.8	36.55	36.78	7900	36.5253	up	down	incorrect
FUND.US	Sprott Focus Trust Inc	20260326	9.31	9.35	9.3	9.35	9700	9.35	up	down	incorrect
FUSB.US	First US Bancshares Inc	20260326	15.11	15.45	15.1001	15.45	6042	15.45	up	down	incorrect
FUTU.US	Futu Holdings Limited	20260326	137.085	139.95	135.6	136.34	949700	134.188	down	up	incorrect
FVCB.US	FVCBankcorp Inc	20260326	15.05	15.19	14.96	15	54600	14.9331	down	up	incorrect
FWONA.US	Formula One Group	20260326	75.74	77.01	75.59	76.4	162300	76.4	up	up	correct
FWONK.US	Formula One Group	20260326	83.26	84.69	82.85	83.34	1378500	83.34	up	up	correct
FWRD.US	Forward Air Corporation	20260326	16.39	17.22	16.19	17.06	611400	17.06	up	down	incorrect
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260326	11.25	11.48	10.855	10.91	2581408	10.91	down	up	incorrect
FXNC.US	First National Corporation	20260326	26.35	26.665	26.3	26.52	23017	26.52	up	down	incorrect
GABC.US	German American Bancorp Inc	20260326	40.9	41.64	40.9	41.54	219075	41.54	up	down	incorrect
GAIA.US	Gaia Inc	20260326	2.8	2.9041	2.72	2.83	52263	2.83	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260326	14.33	14.52	14.19	14.23	343400	14.1599	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260326	25.125	25.14	25.125	25.14	1700	24.8282	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260326	24.031	24.031	23.945	23.95	1500	23.6478	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260326	2.93	3	2.8	2.8	186600	2.8	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260326	3.95	4.045	3.895	3.93	426802	3.93	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260326	0.265	0.28	0.262	0.268	463000	0.268	up	up	correct
GANX.US	Gain Therapeutics Inc	20260326	1.95	2.07	1.88	1.89	486708	1.89	down	down	correct
GASS.US	StealthGas Inc	20260326	9.39	9.66	9.26	9.32	160675	9.32	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260326	44.39	44.83	44.3	44.45	541000	44.1336	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260326	12.58	12.72	12.52	12.54	2597900	12.54	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260326	27.53	27.79	27	27	6600	27	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260326	14.95	14.95	14.95	14.95	0	14.95
GCBC.US	Greene County Bancorp Inc	20260326	22.21	22.5	22.21	22.45	6647	22.45	up	down	incorrect
GCMG.US	GCM Grosvenor Inc	20260326	9.62	9.87	9.62	9.65	531218	9.65	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20260326	22.27	22.27	22.27	22.27	0	22.27
GDEN.US	Golden Entertainment Inc	20260326	26.3	26.67	26.3	26.42	117920	23.8752	up	down	incorrect
GDEV.US	Nexters Inc. Ordinary Shares	20260326	13.7	16.08	13.7	15.99	7802	15.99	up	down	incorrect
GDEVW.US	Nexters Inc. Warrant	20260326	0.011	0.011	0.011	0.011	50000	0.011
GDRX.US	GoodRx Holdings Inc	20260326	2.03	2.105	2.03	2.04	1417531	2.04	up	down	incorrect
GDS.US	GDS Holdings Limited	20260326	43.59	44.245	41.79	41.99	1162200	41.99	down	up	incorrect
GDYN.US	Grid Dynamics Holdings Inc	20260326	5.64	5.92	5.64	5.72	1637544	5.72	up	up	correct
GECC.US	Great Elm Capital Corporation	20260326	5.03	5.1	4.96	4.99	31458	4.99	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260326	24.97	24.97	24.97	24.97	0	24.97
GEG.US	Great Elm Group Inc	20260326	1.81	1.93	1.81	1.89	32000	1.89	up	up	correct
GENC.US	Gencor Industries Inc	20260326	14.85	14.8962	14.52	14.7	14784	14.7	down	up	incorrect
GENE.US	Genetic Technologies Limited	20260326	1840.8	1840.8	1820.2	1820.9	536	1820.9	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20260326	11.47	12.66	11.345	12.23	163543	12.23	up	down	incorrect
GERN.US	Geron Corporation	20260326	1.54	1.6	1.53	1.54	19706500	1.54
GEVO.US	Gevo Inc	20260326	2.445	2.54	2.385	2.4	2877969	2.4	down	up	incorrect
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260326	0.474	0.48	0.45	0.45	138600	0.45	down	up	incorrect
GFAIW.US	Guardforce AI Co. Limited Warrant	20260326	0.0798	0.0798	0.0798	0.0798	0	0.0798
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260326	45.99	46.49	44.42	44.57	2360200	44.57	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260326	44.74	46.56	43.9	44.53	1019400	44.3631	down	down	correct
GH.US	Guardant Health Inc	20260326	85.55	89.19	85.35	88.1	1617100	88.1	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260326	13.39	14.53	13.39	14.09	224850	14.09	up	up	correct
GIGGU.US	GigCapital4 Inc	20260326	10.8	11	10.8	11	2600	11	up	up	correct
GIGGW.US	GigCapital4 Inc	20260326	0.35	0.3818	0.3499	0.3818	13306	0.3818	up	up	correct
GIGM.US	GigaMedia Limited	20260326	1.45	1.53	1.45	1.4997	1310	1.4997	up	up	correct
GIII.US	G	20260326	26.7	27.37	26.7	26.89	449600	26.89	up	up	correct
GILD.US	Gilead Sciences Inc	20260326	138.39	138.94	136.66	136.88	4285500	136.88	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260326	17	17.21	16.5	16.57	506000	16.57	down	down	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260326	0.268	0.2699	0.25	0.265	187361	0.265	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260326	0.0475	0.0475	0.0475	0.0475	0	0.0475
GIREX.US	Griffin Institutional Access Real Estate	20260326	24.14	24.14	24.14	24.14	0	24.14
GLAD.US	Gladstone Capital Corporation	20260326	17.23	17.59	17.05	17.14	191000	16.9997	down	up	incorrect
GLBE.US	Global	20260326	31.71	33.23	30.85	30.9	1150100	30.9	down	up	incorrect
GLBS.US	Globus Maritime Limited	20260326	1.86	2.09	1.86	1.95	91300	1.95	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260326	4.75	4.75	4.75	4.75	206	4.75
GLDD.US	Great Lakes Dredge & Dock Corporation	20260326	8.27	8.59	8.21	8.58	180793	8.58	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260326	0.604	0.604	0.5851	0.5881	6275	0.5881	down	down	correct
GLNG.US	Golar LNG Limited	20260326	55.04	55.8	53.88	54.06	3978800	54.06	down	down	correct
GLPG.US	Galapagos NV	20260326	30.05	30.53	29.96	29.97	176100	29.97	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260326	45.31	45.905	44.77	44.92	1837000	44.92	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260326	16.17	17.13	16.17	17.12	261833	17.12	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260326	23.65	23.65	23.65	23.65	0	23.65
GLSI.US	Greenwich LifeSciences Inc	20260326	25.55	26.85	25.02	25.34	127995	25.34	down	down	correct
GLTO.US	Galecto Inc	20260326	25.05	27.68	24.785	25.63	260525	25.63	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260326	15.47	16.23	15.27	15.67	879666	15.67	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260326	0.188	0.188	0.188	0.188	0	0.188
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260326	0.03	0.03	0.03	0.03	0	0.03
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260326	23.04	23.04	23.04	23.04	0	23.04
GNLN.US	Greenlane Holdings Inc	20260326	0.61	0.64	0.455	0.48	40438	3.84	down	down	correct
GNPX.US	Genprex Inc	20260326	1.91	1.93	1.87	1.88	125400	1.88	down	down	correct
GNSS.US	Genasys Inc	20260326	1.86	1.86	1.8	1.81	76809	1.81	down	down	correct
GNTX.US	Gentex Corporation	20260326	21.75	22.16	21.75	22.05	1824200	21.9261	up	up	correct
GO.US	Grocery Outlet Holding Corp	20260326	6.7	7.29	6.67	7.14	5513300	7.14	up	up	correct
GOCO.US	GoHealth Inc	20260326	1.77	1.79	1.61	1.63	29950	1.63	down	down	correct
GOGO.US	Gogo Inc	20260326	4.42	4.53	4.38	4.52	1186999	4.52	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260326	11.19	11.38	11.19	11.28	458500	11.19	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260326	22.16	22.44	21.92	22.4	6000	22.2608	up	up	correct
GOOG.US	Alphabet Inc	20260326	286.19	286.515	279.05	280.74	29281200	280.74	down	down	correct
GOOGL.US	Alphabet Inc	20260326	287.91	287.95	278.5	280.92	39080600	280.92	down	down	correct
GOSS.US	Gossamer Bio Inc	20260326	0.374	0.411	0.364	0.375	9464500	0.375	up	up	correct
GOVX.US	GeoVax Labs Inc	20260326	1.5	1.52	1.37	1.41	59900	1.41	down	down	correct
GP.US	GreenPower Motor Company Inc	20260326	1.13	1.13	1.03	1.06	16600	1.06	down	down	correct
GPRE.US	Green Plains Inc	20260326	16.1	16.88	16.06	16.5	1315560	16.5	up	up	correct
GPRO.US	GoPro Inc	20260326	0.675	0.72	0.663	0.6712	1971985	0.6712	down	down	correct
GRBK.US	Green Brick Partners Inc	20260326	63.39	64.02	62.94	63	185100	63	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20260326	1.26	1.29	1.23	1.23	50800	1.23	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260326	20.5	21.1	20.5	20.68	8700	20.1809	up	up	correct
GRFS.US	Grifols S.A	20260326	7.65	7.71	7.52	7.62	604800	7.62	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260326	24.8	24.8	24.8	24.8	0	24.8
GRIN.US	Grindrod Shipping Holdings Ltd	20260326	27.185	27.45	26.76	26.79	1500	26.7507	down	up	incorrect
GRMN.US	Garmin Ltd	20260326	243	245.01	236.03	236.07	755700	236.07	down	up	incorrect
GRNQ.US	Greenpro Capital Corp	20260326	2.34	2.48	2.25	2.48	45520	2.48	up	down	incorrect
GROM.US	Grom Social Enterprises Inc. Common Stock	20260326	0.0002	0.0002	0.0002	0.0002	0	0.0002
GROW.US	U.S. Global Investors Inc	20260326	2.85	2.95	2.82	2.85	11000	2.8415
GRPN.US	Groupon Inc	20260326	11.19	11.59	11.1	11.14	1361500	11.14	down	down	correct
GRTX.US	Galera Therapeutics Inc	20260326	0.045	0.0465	0.045	0.0455	35100	0.0455	up	up	correct
GRVY.US	Gravity Co. Ltd	20260326	61.65	63.5	61.2	62.06	29100	62.06	up	up	correct
GRWG.US	GrowGeneration Corp	20260326	1.14	1.16	1.09	1.11	344304	1.11	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20260326	61.93	62.99	60.79	62.75	49897	62.3155	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260326	40.99	42.27	40.59	42.08	382800	42.08	up	up	correct
GSIT.US	GSI Technology Inc	20260326	6.16	6.36	5.77	5.88	859592	5.88	down	down	correct
GSM.US	Ferroglobe PLC	20260326	4.26	4.57	4.21	4.28	1397474	4.28	up	up	correct
GSRDX.US	GSRDX	20260326	7.34	7.34	7.34	7.34	0	7.2616
GSREX.US	GSREX	20260326	7.33	7.33	7.33	7.33	0	7.2648
GSRHX.US	GSRHX	20260326	7.81	7.81	7.81	7.81	0	7.7268
GSRJX.US	GSRJX	20260326	7.34	7.34	7.34	7.34	0	7.2659
GSRQX.US	GSRQX	20260326	7.5	7.5	7.5	7.5	0	7.4219
GT.US	The Goodyear Tire & Rubber Company	20260326	6.35	6.69	6.35	6.62	8041800	6.62	up	up	correct
GTBP.US	GT Biopharma Inc	20260326	0.462	0.462	0.442	0.446	411600	0.446	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260326	0.752	0.779	0.718	0.722	48100	0.722	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260326	1.2	1.22	1.19	1.2	33000	1.2
GTLB.US	GitLab Inc. Class A Common Stock	20260326	20.31	21.68	20.26	21.25	4297900	21.25	up	up	correct
GTX.US	Garrett Motion Inc	20260326	18.18	18.545	18.09	18.34	2175400	18.34	up	up	correct
GURE.US	Gulf Resources Inc	20260326	5.01	5.15	4.6001	4.71	52672	4.71	down	down	correct
GWRS.US	Global Water Resources Inc	20260326	7.32	7.47	7.32	7.39	56000	7.3661	up	up	correct
GYRO.US	Gyrodyne LLC	20260326	8.18	8.18	8.18	8.18	0	8.18
HAFC.US	Hanmi Financial Corporation	20260326	25.87	26.34	25.87	26.33	176194	26.33	up	down	incorrect
HAIN.US	The Hain Celestial Group Inc	20260326	0.65	0.6869	0.63	0.6406	810094	0.6406	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260326	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260326	63.05	64	62.68	63.29	730200	63.29	up	up	correct
HAS.US	Hasbro Inc	20260326	91.18	92.6	90.79	91.16	1079600	91.16	down	up	incorrect
HBAN.US	Huntington Bancshares Incorporated	20260326	15.47	15.57	15.35	15.43	19176800	15.43	down	up	incorrect
HBANM.US	Huntington Bancshares Incorporated	20260326	22.03	22.16	22	22	8500	22	down	up	incorrect
HBANP.US	Huntington Bancshares Incorporated	20260326	17.26	17.36	17.13	17.14	32300	16.8574	down	up	incorrect
HBCP.US	Home Bancorp Inc	20260326	59.81	61.51	59.56	60.73	190435	60.73	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260326	5.02	5.13	4.98	5.07	36400	5.07	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260326	16.14	16.4	16.07	16.34	294400	16.1841	up	up	correct
HBT.US	HBT Financial Inc	20260326	26.53	26.769	26.39	26.73	30431	26.73	up	up	correct
HCAT.US	Health Catalyst Inc	20260326	1.07	1.125	1.07	1.1	655800	1.1	up	up	correct
HCKT.US	The Hackett Group Inc	20260326	12.49	13.11	12.49	12.74	315400	12.74	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260326	13.85	14.2	13.85	14.16	37725	14.16	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260326	19.47	19.71	19	19.11	421700	19.11	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260326	3.18	3.28	2.75	2.78	4919200	2.78	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260326	0.376	0.4167	0.3587	0.3731	665584	0.3731	down	up	incorrect
HDSN.US	Hudson Technologies Inc	20260326	6.13	6.36	6.13	6.22	463241	6.22	up	down	incorrect
HELE.US	Helen of Troy Limited	20260326	14.8	15.45	14.67	14.85	473357	14.85	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20260326	0.051	0.051	0.051	0.051	7000	0.051
HEPS.US	D	20260326	2.66	2.66	2.63	2.63	129951	2.63	down	down	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260326	16.75	17.44	16.75	17.44	2866	17.3167	up	up	correct
HFFG.US	HF Foods Group Inc	20260326	1.79	1.835	1.73	1.77	161810	1.77	down	down	correct
HFWA.US	Heritage Financial Corporation	20260326	25.27	25.63	25.27	25.58	249066	25.58	up	up	correct
HGBL.US	Heritage Global Inc	20260326	1.41	1.41	1.35	1.35	24100	1.35	down	down	correct
HIFS.US	Hingham Institution for Savings	20260326	271.23	279.57	271.23	274.78	23200	274.78	up	up	correct
HIHO.US	Highway Holdings Limited	20260326	0.7772	0.812	0.7705	0.78	20194	0.78	up	up	correct
HIMX.US	Himax Technologies Inc	20260326	8.999	9.0999	8.31	8.35	2510137	8.35	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260326	2.3	2.37	2.275	2.31	724021	2.31	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260326	2.09	2.1	1.93	1.93	10331800	1.93	down	down	correct
HLIT.US	Harmonic Inc	20260326	9.41	9.56	9.37	9.4	707717	9.4	down	down	correct
HLMN.US	Hillman Solutions Corp	20260326	8.34	8.59	8.305	8.32	1066040	8.32	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260326	99.15	100.96	97.4	97.53	685100	97.53	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260326	9.84	9.84	9.5	9.59	8000	9.59	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260326	24.98	24.99	24.83	24.99	1500	24.99	up	up	correct
HNRG.US	Hallador Energy Company	20260326	18.74	19.72	18.171	18.38	2745300	18.38	down	down	correct
HNST.US	The Honest Company Inc	20260326	2.89	3.0099	2.87	2.91	1538573	2.91	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260326	11.52	12.0599	11.405	11.85	38771	11.85	up	up	correct
HOLX.US	Hologic Inc	20260326	75.63	75.75	75.56	75.69	3302500	75.69	up	up	correct
HON.US	Honeywell International Inc	20260326	224.68	228.65	224.43	225.17	4754400	225.17	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260326	71.15	73.24	69.7	70.35	21327000	70.35	down	down	correct
HOOK.US	HOOKIPA Pharma Inc	20260326	1.06	1.08	1.03	1.08	8900	1.08	up	up	correct
HOPE.US	Hope Bancorp Inc	20260326	11.06	11.18	11.02	11.14	580286	11.14	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260326	0.88	0.893	0.83	0.839	321200	0.839	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260326	0.77	0.8633	0.77	0.8631	324638	0.8631	up	up	correct
HPK.US	HighPeak Energy Inc	20260326	6.68	7.12	6.62	6.92	664392	6.92	up	up	correct
HQI.US	HireQuest Inc	20260326	10.1	10.41	9.99	10.03	24500	10.03	down	up	incorrect
HQY.US	HealthEquity Inc	20260326	82.4	84.36	82.4	83.85	589300	83.85	up	down	incorrect
HRMY.US	Harmony Biosciences Holdings Inc	20260326	27.4	27.785	27.11	27.44	657100	27.44	up	down	incorrect
HROW.US	Harrow Health Inc	20260326	35.43	36.66	35.23	35.38	545500	35.38	down	up	incorrect
HRTX.US	Heron Therapeutics Inc	20260326	0.7998	0.874	0.78	0.8251	7329127	0.8251	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20260326	4.22	4.36	4.21	4.3	640900	4.2459	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260326	2.14	2.23	1.99	2.01	172300	2.01	down	down	correct
HSIC.US	Henry Schein Inc	20260326	73.81	75.59	73.4	73.71	1012700	73.71	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260326	19.48	19.97	19.35	19.42	9343300	19.2151	down	down	correct
HSTM.US	HealthStream Inc	20260326	21.14	21.53	20.86	21.25	170041	21.25	up	up	correct
HTBK.US	Heritage Commerce Corp	20260326	12.21	12.41	12.21	12.39	900032	12.39	up	up	correct
HTHT.US	Huazhu Group Limited	20260326	48.63	50.37	48.56	50.36	2570600	50.36	up	up	correct
HTLD.US	Heartland Express Inc	20260326	10.28	10.45	10.27	10.35	315884	10.35	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260326	2.75	2.76	2.63	2.69	10500	2.69	down	down	correct
HUBG.US	Hub Group Inc	20260326	34.89	36.35	34.81	36.11	801700	36.11	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260326	1.13	1.18	1.13	1.142	5411	1.142	up	up	correct
HUIZ.US	Huize Holding Limited	20260326	1.7	1.78	1.7	1.7	12400	1.7
HUMA.US	Humacyte Inc	20260326	0.83	0.9	0.7784	0.7784	6914158	0.7784	down	down	correct
HUMAW.US	Humacyte Inc	20260326	0.0937	0.0937	0.0887	0.0887	8148	0.0887	down	down	correct
HURC.US	Hurco Companies Inc	20260326	15.07	15.395	14.82	15	5792	15	down	down	correct
HURN.US	Huron Consulting Group Inc	20260326	119.4	123.06	119.4	121.81	296200	121.81	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260326	53.5	53.85	49.55	50.58	4985700	50.58	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260326	32.91	33	32.61	32.99	3400	32.99	up	up	correct
HWC.US	Hancock Whitney Corporation	20260326	63.46	64.03	63.3	63.44	648400	63.44	down	up	incorrect
HWCPZ.US	HWCPZ	20260326	21.65	21.97	21.5	21.52	19100	21.52	down	up	incorrect
HWKN.US	Hawkins Inc	20260326	150.87	152.82	149.47	151.34	163100	151.34	up	down	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20260326	11.5	11.56	10.22	11.3918	15861	11.3918	down	up	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20260326	1.25	1.25	1.06	1.06	98700	1.06	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260326	32.44	34.33	31.085	31.18	2153700	31.18	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260326	9.52	9.91	9.31	9.38	758800	9.38	down	down	correct
IBCP.US	Independent Bank Corporation	20260326	32.5	32.74	32.38	32.68	195000	32.68	up	up	correct
IBEX.US	IBEX Limited	20260326	26.84	27.355	26.555	26.71	131008	26.71	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20260326	68.09	68.8	65.69	66.2	3518600	66.2	down	down	correct
IBOC.US	International Bancshares Corporation	20260326	67.33	67.98	67.19	67.85	266100	67.85	up	up	correct
IBRX.US	ImmunityBio Inc	20260326	7.9	8.43	7.221	7.38	27583000	7.38	down	down	correct
ICCC.US	ImmuCell Corporation	20260326	6.34	6.54	6.3	6.53	7685	6.53	up	up	correct
ICCM.US	Icecure Medical	20260326	0.43	0.4599	0.38	0.3901	4171810	0.3901	down	down	correct
ICFI.US	ICF International Inc	20260326	66.08	66.91	65	65.78	499747	65.64	down	down	correct
ICHR.US	Ichor Holdings Ltd	20260326	49.235	49.235	45.29	45.45	719700	45.45	down	down	correct
ICLR.US	ICON Public Limited Company	20260326	101.63	103.22	100.25	103.08	846800	103.08	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260326	1.88	1.93	1.87	1.88	15900	1.88
ICUI.US	ICU Medical Inc	20260326	129.72	132.51	127.61	127.65	212600	127.65	down	down	correct
IDCC.US	InterDigital Inc	20260326	306.88	312.83	298.26	299.04	234600	298.3764	down	down	correct
IDN.US	Intellicheck Inc	20260326	5.41	5.6	5.302	5.31	151808	5.31	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260326	575.26	586.21	570.98	573.29	432400	573.29	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260326	30.97	32.55	30.97	32.09	793700	32.09	up	up	correct
IEP.US	Icahn Enterprises L.P	20260326	7.56	7.71	7.56	7.66	669500	7.66	up	down	incorrect
IESC.US	IES Holdings Inc	20260326	490	503.81	456.36	468.92	145000	468.92	down	up	incorrect
IFBD.US	Infobird Co. Ltd	20260326	0.995	1	0.9671	0.995	2026	0.995
IFMK.US	iFresh Inc	20260326	0.0005	0.0005	0.0005	0.0005	0	0.0005
IFRX.US	InflaRx N.V	20260326	0.98	1.01	0.9121	0.93	388091	0.93	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20260326	23.52	23.91	23.45	23.83	74800	23.83	up	up	correct
IHRT.US	iHeartMedia Inc	20260326	2.71	2.86	2.71	2.84	453670	2.84	up	up	correct
III.US	Information Services Group Inc	20260326	3.91	4.01	3.85	3.87	183948	3.87	down	down	correct
IIIV.US	i3 Verticals Inc	20260326	22.76	23.41	22.675	22.91	225044	22.91	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260326	0.56	0.56	0.5001	0.5115	368209	0.5115	down	down	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260326	0.106	0.106	0.106	0.106	0	0.106
IKT.US	Inhibikase Therapeutics Inc	20260326	1.61	1.685	1.61	1.63	551616	1.63	up	up	correct
ILMN.US	Illumina Inc	20260326	125.27	127.3	124.25	124.4	963800	124.4	down	down	correct
ILPT.US	Industrial Logistics Properties Trust	20260326	5.86	5.945	5.84	5.89	146600	5.8435	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260326	10.03	10.03	10.03	10.03	0	10.03
IMCC.US	IM Cannabis Corp	20260326	0.583	0.583	0.47	0.504	161300	0.504	down	down	correct
IMCR.US	Immunocore Holdings plc	20260326	30.03	31.07	30.03	30.51	248149	30.51	up	up	correct
IMKTA.US	Ingles Markets Incorporated	20260326	86.47	87.74	86.47	87.65	103946	87.4964	up	up	correct
IMMP.US	Immutep Limited	20260326	0.3696	0.3788	0.3523	0.3601	637349	0.3601	down	down	correct
IMMR.US	Immersion Corporation	20260326	6.07	6.19	5.92	5.93	460200	5.861	down	down	correct
IMNM.US	Immunome Inc	20260326	20.06	21.075	20.06	20.41	1305800	20.41	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260326	37.49	37.49	36.28	36.32	36100	36.32	down	down	correct
IMRA.US	IMARA Inc	20260326	13.41	14.33	13.41	13.6925	6971	13.3166	up	up	correct
IMRN.US	Immuron Limited	20260326	0.824	0.824	0.7595	0.7595	19869	0.7595	down	down	correct
IMRX.US	Immuneering Corporation	20260326	5.27	5.53	5.185	5.22	458350	5.22	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260326	0.61	0.67	0.58	0.644	146300	0.644	up	up	correct
IMTX.US	Immatics N.V	20260326	9.61	10.025	9.61	9.77	335647	9.77	up	up	correct
IMUX.US	Immunic Inc	20260326	1.3	1.31	1.23	1.26	158890	12.6	down	down	correct
IMVT.US	Immunovant Inc	20260326	24.35	25.84	24.3	25.36	1035300	25.36	up	up	correct
IMXI.US	International Money Express Inc	20260326	15.84	15.85	15.8	15.82	221800	15.82	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260326	1.55	1.55	1.45	1.47	77316	1.47	down	down	correct
INBK.US	First Internet Bancorp	20260326	19.9	20.3	19.82	20.02	28900	19.9604	up	up	correct
INBKZ.US	INBKZ	20260326	24.48	24.5	24.48	24.5	1300	24.5	up	up	correct
INBX.US	Inhibrx Inc	20260326	65.32	68.36	65.32	65.79	212600	65.79	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260326	0.7405	0.774	0.73	0.7301	52614	0.7301	down	down	correct
INCY.US	Incyte Corporation	20260326	90.99	93.73	90.99	92.26	1229600	92.26	up	up	correct
INDB.US	Independent Bank Corp	20260326	74.22	75.25	74.22	75.07	232100	74.4184	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260326	3.08	3.37	3.08	3.24	5447300	3.24	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260326	1.74	1.81	1.74	1.78	7300	1.78	up	up	correct
INGN.US	Inogen Inc	20260326	6.36	6.66	6.36	6.5	181238	6.5	up	down	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20260326	8.95	9.97	8.717	9.63	64400	9.63	up	down	incorrect
INM.US	InMed Pharmaceuticals Inc	20260326	0.69	0.6989	0.665	0.6811	33803	0.6811	down	up	incorrect
INMB.US	INmune Bio Inc	20260326	1.2	1.23	1.18	1.2	223862	1.2
INMD.US	InMode Ltd	20260326	13.61	13.84	13.61	13.75	660500	13.75	up	down	incorrect
INN.US	PF	20260326	17.73	17.73	17.49	17.49	1009	17.49	down	up	incorrect
INNV.US	InnovAge Holding Corp	20260326	7.92	8.299	7.78	7.92	357100	7.92
INO.US	Inovio Pharmaceuticals Inc	20260326	1.54	1.58	1.53	1.55	381700	1.55	up	up	correct
INOD.US	Innodata Inc	20260326	42.5	43.7	40.9	41	667500	41	down	down	correct
INOV.US	Inovalon Holdings Inc	20260326	34.38	34.39	34.08	34.131	9500	34.131	down	down	correct
INSE.US	Inspired Entertainment Inc	20260326	6.66	7.01	6.46	6.87	186700	6.87	up	up	correct
INSG.US	Inseego Corp	20260326	11.78	12.03	11.36	11.46	93100	11.46	down	down	correct
INSM.US	Insmed Incorporated	20260326	148.45	149.88	146.26	147.6	2587400	147.6	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260326	23.9	25.56	23.71	25.2	695000	25.2	up	up	correct
INTC.US	Intel Corporation	20260326	46.3	46.6	43.92	44.1	82841400	44.1	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260326	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260326	36.35	36.35	34.88	35.26	6800	35.26	down	down	correct
INTU.US	Intuit Inc	20260326	423.8	443.62	423.8	432.55	2192900	431.2174	up	up	correct
INTZ.US	Intrusion Inc	20260326	0.97	0.9996	0.8163	0.832	244098	0.832	down	down	correct
INVA.US	Innoviva Inc	20260326	22.53	22.92	22.53	22.66	691775	22.66	up	up	correct
INVE.US	Identiv Inc	20260326	4.06	4.08	3.71	3.79	515359	3.79	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260326	0.6643	0.69	0.64	0.64	2029408	0.64	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20260326	0.0035	0.005	0.0033	0.0033	184515	0.0033	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20260326	0.2	0.2066	0.1929	0.205	956220	0.205	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260326	72.25	75.63	70.4993	74.24	3884070	74.24	up	up	correct
IOSP.US	Innospec Inc	20260326	70.3	72.48	70.3	72.37	215639	72.37	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260326	3.58	3.81	3.52	3.69	7473300	3.69	up	up	correct
IPAR.US	Inter Parfums Inc	20260326	90.56	92.24	90.56	91.48	216896	91.48	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20260326	1.32	1.32	1.1	1.18	142121	1.18	down	up	incorrect
IPGP.US	IPG Photonics Corporation	20260326	122.76	124.39	118.32	118.7	339500	118.7	down	up	incorrect
IPHA.US	Innate Pharma S.A	20260326	1.3033	1.3089	1.21	1.25	28876	1.25	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20260326	2	2.16	2	2.06	1118217	2.06	up	up	correct
IPW.US	iPower Inc.	20260326	1.53	1.59	1.52	1.56	102571	1.56	up	up	correct
IPWR.US	Ideal Power Inc	20260326	3.06	3.25	3.06	3.11	40400	3.11	up	up	correct
IQ.US	iQIYI Inc	20260326	1.25	1.28	1.23	1.24	6178520	1.24	down	down	correct
IRDM.US	Iridium Communications Inc	20260326	29.39	29.85	28.19	28.31	2137400	28.31	down	up	incorrect
IREN.US	Iris Energy Limited Ordinary Shares	20260326	40.675	40.7	37.25	37.45	36651300	37.45	down	up	incorrect
IRIX.US	IRIDEX Corporation	20260326	1.32	1.37	1.3	1.35	72064	1.35	up	down	incorrect
IRMD.US	IRadimed Corporation	20260326	101.44	102.78	98.74	98.74	70963	98.74	down	up	incorrect
IRTC.US	iRhythm Technologies Inc	20260326	121.2	124.4	119.93	122.8	406000	122.8	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260326	3.13	3.255	3.13	3.15	1146030	3.15	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260326	0.153	0.164	0.152	0.158	37860	6.32	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260326	469.1	478.25	465	468.55	1605500	468.55	down	down	correct
ISSC.US	Innovative Solutions and Support Inc	20260326	24.99	24.99	21.82	22.08	1296200	22.08	down	down	correct
ISTR.US	Investar Holding Corporation	20260326	26.85	27.22	26.85	27.01	87500	26.8995	up	up	correct
ITIC.US	Investors Title Company	20260326	213.77	218.02	210.47	217.21	17200	217.21	up	up	correct
ITRI.US	Itron Inc	20260326	93.18	93.38	88.15	88.35	841700	88.35	down	down	correct
ITRM.US	Iterum Therapeutics plc	20260326	0.179	0.1799	0.1695	0.176	323536	0.176	down	up	incorrect
ITRN.US	Ituran Location and Control Ltd	20260326	52.25	53.09	50.68	50.95	156100	49.4378	down	up	incorrect
IVA.US	Inventiva S.A	20260326	5.75	6.245	5.75	6.09	348284	6.09	up	down	incorrect
IZEA.US	IZEA Worldwide Inc	20260326	3.59	3.655	3.5	3.5	28650	3.5	down	down	correct
JACK.US	Jack in the Box Inc	20260326	10.85	11.38	10.7	10.72	659983	10.72	down	down	correct
JAGX.US	Jaguar Health Inc	20260326	0.406	0.416	0.383	0.392	6029	13.72	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260326	20.22	20.87	19.94	20.02	68366	20.02	down	down	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260326	13.62	13.98	13.53	13.63	1255800	13.63	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20260326	187.16	191.28	185.7	189.15	836500	189.15	up	down	incorrect
JBHT.US	J.B. Hunt Transport Services Inc	20260326	207.39	210.77	205.72	206.18	598300	206.18	down	up	incorrect
JBLU.US	JetBlue Airways Corporation	20260326	4.59	4.68	4.37	4.51	32783800	4.51	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260326	76.57	78.55	76.57	77.59	39900	76.1656	up	up	correct
JD.US	JD.com Inc	20260326	28.925	29.585	28.925	29.18	9887266	28.1956	up	up	correct
JFIN.US	Jiayin Group Inc	20260326	5.38	5.38	4.82	4.83	103823	4.83	down	down	correct
JFU.US	9F Inc	20260326	3.48	3.48	3.4238	3.4238	1250	3.4238	down	down	correct
JG.US	Aurora Mobile Limited	20260326	6.81	6.8383	6.81	6.8383	2259	6.8383	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260326	77.55	79.68	76.82	79.19	153300	79.19	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260326	157.19	160.09	156.37	157.2	949800	157.2	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260326	46.91	47.58	46.71	47.33	60500	47.0288	up	up	correct
JPM.US	PM	20260326	17.81	17.82	17.65	17.66	103268	17.66	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260326	3.01	3.1	2.85	2.86	35783	2.86	down	up	incorrect
JRVR.US	James River Group Holdings Ltd	20260326	6.13	6.355	6.13	6.29	192978	6.29	up	down	incorrect
JSM.US	Navient Corporation SR NT 6% 121543	20260326	18.16	18.21	18.06	18.15	7500	18.15	down	up	incorrect
JSPR.US	Jasper Therapeutics Inc	20260326	1.11	1.145	1.07	1.11	401300	1.11
JSPRW.US	Jasper Therapeutics Inc	20260326	0.0204	0.0204	0.0204	0.0204	0	0.0204
JVA.US	Coffee Holding Co. Inc	20260326	4.46	4.72	4.2663	4.45	84225	4.45	down	down	correct
JWEL.US	Jowell Global Ltd	20260326	2.43	2.46	2.43	2.45	800	2.45	up	up	correct
JYNT.US	The Joint Corp	20260326	8.35	8.56	8.35	8.48	32137	8.48	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260326	1.0799	1.08	0.92	0.9902	47562	0.9902	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260326	0.21	0.2224	0.2	0.2	2112976	0.2	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260326	114.85	116.74	114.31	114.87	142300	114.3334	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260326	16.97	19.27	16.44	18.95	2402200	18.95	up	up	correct
KARO.US	Karooooo Ltd	20260326	48.62	50.44	48.05	48.05	41672	48.05	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260326	0.0187	0.0187	0.017	0.017	2308	0.017	down	down	correct
KBNT.US	Kubient Inc	20260326	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260326	14.52	15.285	14.28	14.4	1336500	14.4	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260326	26.44	26.68	26.19	26.27	9865800	26.04	down	down	correct
KE.US	Kimball Electronics Inc	20260326	25.14	25.46	24.47	24.53	154019	24.53	down	down	correct
KELYA.US	Kelly Services Inc	20260326	8.81	9.2	8.81	8.9	629100	8.9	up	up	correct
KELYB.US	Kelly Services Inc	20260326	12.14	13	12.1	12.49	4200	12.49	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20260326	34.32	35.35	34	34.79	10267	34.79	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20260326	4.49	4.49	4.49	4.49	615	4.49
KFRC.US	Kforce Inc	20260326	27.79	29.08	27.79	28.7	185700	28.7	up	up	correct
KHC.US	The Kraft Heinz Company	20260326	21.47	21.94	21.47	21.56	14424000	21.56	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260326	16.03	16.62	16.03	16.35	128575	16.35	up	up	correct
KINS.US	Kingstone Companies Inc	20260326	14.51	14.85	14.5	14.66	73901	14.66	up	up	correct
KLAC.US	KLA Corporation	20260326	1503.91	1514.79	1445.51	1451.13	1091700	1451.13	down	down	correct
KLDO.US	Kaleido Biosciences Inc	20260326	0.0001	0.0001	0.0001	0.0001	680	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260326	66.94	67.45	64.45	64.75	463300	64.75	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20260326	1.29	1.38	1.27	1.34	850353	1.34	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260326	2.83	2.98	2.73	2.79	289271	2.79	down	down	correct
KMDA.US	Kamada Ltd	20260326	8.14	8.29	8.1	8.22	71700	8.22	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260326	0.863	0.88	0.8527	0.8568	112127	0.8568	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260326	45.75	47.13	45.24	46.78	405500	46.78	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260326	327.45	336.51	327.25	335.28	231900	335.28	up	up	correct
KOD.US	Kodiak Sciences Inc	20260326	35.41	40.4637	33.5	39.76	13184300	39.76	up	up	correct
KOPN.US	Kopin Corporation	20260326	2.25	2.27	1.92	1.925	4600525	1.925	down	down	correct
KOSS.US	Koss Corporation	20260326	3.95	3.96	3.73	3.74	17700	3.74	down	down	correct
KPLT.US	Katapult Holdings Inc	20260326	7.13	7.29	7.1195	7.235	12526	7.235	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260326	0.0039	0.0039	0.0039	0.0039	14804	0.0039
KPRX.US	Kiora Pharmaceuticals Inc	20260326	2.11	2.11	1.96	1.97	30100	1.97	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260326	5.075	5.61	5	5.57	4207983	5.57	up	down	incorrect
KRBP.US	Kiromic BioPharma Inc	20260326	19.5425	19.5425	19.5425	19.5425	0	19.5425
KRKR.US	36Kr Holdings Inc	20260326	4.38	4.59	4.05	4.05	24267	4.05	down	up	incorrect
KRMD.US	Repro Med Systems Inc	20260326	4.35	4.47	4.29	4.36	45343	4.36	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20260326	14.92	15.45	14.82	15.06	292364	15.06	up	down	incorrect
KRNY.US	Kearny Financial Corp	20260326	7.28	7.53	7.28	7.5	478400	7.5	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20260326	11.16	11.595	11	11.08	385791	11.08	down	down	correct
KRT.US	Karat Packaging Inc	20260326	27.99	28.43	27.49	27.71	80076	27.71	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260326	66.14	68.34	65.47	67	245588	67	up	up	correct
KRYS.US	Krystal Biotech Inc	20260326	249.06	259.14	249	251.4	281900	251.4	up	up	correct
KTCC.US	Key Tronic Corporation	20260326	2.839	2.839	2.69	2.77	4459	2.77	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20260326	78.38	79.53	75.15	75.86	3024100	75.86	down	up	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20260326	0.799	0.813	0.765	0.778	59100	0.778	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260326	0.0109	0.0109	0.0109	0.0109	0	0.0109
KURA.US	Kura Oncology Inc	20260326	8.39	8.63	8.33	8.36	1200948	8.36	down	down	correct
KVHI.US	KVH Industries Inc	20260326	8.8	9.23	8.625	8.81	97935	8.81	up	up	correct
KXIN.US	Kaixin Auto Holdings	20260326	6.24	6.24	5.8	5.9	14600	5.9	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260326	77.51	82.03	77.235	80.18	774000	80.18	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260326	7.1	7.42	6.9	7.26	91800	7.26	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260326	6.48	6.68	6.35	6.35	21931	6.35	down	down	correct
LAKE.US	Lakeland Industries Inc	20260326	7.68	8	7.56	7.8	149484	7.8	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260326	126.1	127.9	125.66	126.49	461000	126.49	up	up	correct
LAND.US	Gladstone Land Corporation	20260326	10.3	10.37	10.12	10.19	542700	10.1423	down	down	correct
LANDO.US	Gladstone Land Corporation	20260326	20.1	20.31	20	20.22	7600	20.0996	up	up	correct
LARAX.US	LARAX	20260326	8.28	8.28	8.28	8.28	0	8.2028
LARK.US	Landmark Bancorp Inc	20260326	24.59	24.59	23.57	23.79	14800	23.79	down	down	correct
LASR.US	nLIGHT Inc	20260326	69	69.65	63.68	63.86	1557600	63.86	down	down	correct
LAUR.US	Laureate Education Inc	20260326	35.36	36.14	35.24	35.41	1548400	35.41	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260326	50.27	51.39	50.21	50.78	146278	50.78	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260326	50.72	51.615	50.21	50.82	758700	50.82	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20260326	23.84	23.956	23.77	23.88	9000	23.4409	up	up	correct
LBTYA.US	Liberty Global plc	20260326	12.2	12.33	12.025	12.06	1610344	12.06	down	down	correct
LBTYB.US	Liberty Global plc	20260326	13.7	13.7	12.68	13.3	3900	13.3	down	down	correct
LBTYK.US	Liberty Global plc	20260326	11.95	12.03	11.69	11.71	1457237	11.71	down	down	correct
LCAP.US	Lionheart Acquisition Corporation II	20260326	29.2	29.2	28.82	28.82	26800	28.82	down	up	incorrect
LCID.US	Lucid Group Inc. Common Stock	20260326	10.51	10.51	9.8	9.91	6884400	9.91	down	up	incorrect
LCNB.US	LCNB Corp	20260326	15.77	15.9	15.63	15.76	19800	15.76	down	up	incorrect
LCRDX.US	LCRDX	20260326	8.29	8.29	8.29	8.29	0	8.2077
LCRUX.US	LCRUX	20260326	8.29	8.29	8.29	8.29	0	8.2127
LCUT.US	Lifetime Brands Inc	20260326	4.74	5.12	4.43	4.68	160500	4.6505	down	down	correct
LE.US	Lands' End Inc	20260326	13.165	14.09	13.09	13.8	862605	13.8	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260326	252.96	256.9	249.96	251.46	316200	250.6467	down	down	correct
LEDS.US	SemiLEDs Corporation	20260326	1.2598	1.26	1.2078	1.2078	5071	1.2078	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260326	8.4	8.834	8.37	8.705	34777	8.705	up	up	correct
LEGH.US	Legacy Housing Corporation	20260326	19.97	20.2	19.585	19.88	111601	19.88	down	down	correct
LEGN.US	Legend Biotech Corporation	20260326	17.42	17.79	17.31	17.49	1490900	17.49	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260326	46.41	46.41	46.41	46.41	0	45.7687
LESL.US	Leslie's Inc	20260326	1.108	1.15	1.05	1.07	122265	1.07	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260326	0.766	0.84	0.75	0.75	253200	0.75	down	down	correct
LFMD.US	LifeMD Inc	20260326	3.85	4.18	3.8	3.94	995181	3.94	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260326	23.1	23.1	23.1	23.1	0	22.5661
LFST.US	LifeStance Health Group Inc. Common Stock	20260326	6.59	6.735	6.59	6.69	1972181	6.69	up	up	correct
LFUS.US	Littelfuse Inc	20260326	345.57	347.64	335.91	337.73	205100	337.73	down	down	correct
LFVN.US	LifeVantage Corporation	20260326	4.26	4.38	4.26	4.29	45300	4.29	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260326	0.96	0.96	0.88	0.8801	37946	0.8801	down	down	correct
LGIH.US	LGI Homes Inc	20260326	39.61	41.5	39.1	39.36	615500	39.36	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260326	204.99	207.89	202.3	203.7	214300	203.7	down	up	incorrect
LGO.US	Largo Resources Ltd	20260326	1.22	1.23	1.15	1.15	816172	1.15	down	up	incorrect
LGVN.US	Longeveron Inc	20260326	0.961	0.99	0.94	0.973	549800	0.973	up	down	incorrect
LI.US	Li Auto Inc	20260326	17.63	17.75	17.51	17.58	2294400	17.58	down	down	correct
LIDR.US	Aeye Inc	20260326	2.02	2.08	1.93	1.93	1454191	1.93	down	down	correct
LIDRW.US	AEye Inc	20260326	0.0405	0.0489	0.0307	0.0345	83641	0.0345	down	down	correct
LIFE.US	aTyr Pharma Inc	20260326	10.5	10.6	9.97	10.1	393400	10.1	down	down	correct
LILA.US	Liberty Latin America Ltd	20260326	8.29	8.48	8.29	8.32	265452	8.32	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260326	8.43	8.53	7.75	8.39	446897	8.39	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260326	41.3	42.13	40.8	40.85	264400	40.85	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260326	18.47	18.66	17.91	18.16	495800	18.16	down	down	correct
LINK.US	Interlink Electronics Inc	20260326	2.88	3.12	2.8	3.03	12300	3.03	up	up	correct
LIQT.US	LiqTech International Inc	20260326	1.32	1.95	1.32	1.78	1057769	1.78	up	up	correct
LITE.US	Lumentum Holdings Inc	20260326	744.85	753.66	687.58	688.8	6305600	688.8	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260326	2.22	2.39	2.17	2.18	163271	2.18	down	down	correct
LIVE.US	Live Ventures Incorporated	20260326	11.9	13.05	11.9	13.05	1900	13.05	up	up	correct
LIVN.US	LivaNova PLC	20260326	63.27	64.88	62.97	63.65	768600	63.65	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260326	2.96	3.02	2.85	2.97	76400	2.97	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260326	56.39	57	55.67	56.96	99300	56.4666	up	up	correct
LKQ.US	LKQ Corporation	20260326	29.45	29.99	29.3	29.65	2233300	29.65	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260326	110.79	113.595	109.85	110.33	302939	110.33	down	down	correct
LMB.US	Limbach Holdings Inc	20260326	80.97	85.6199	78.51	80.33	309779	80.33	down	down	correct
LMFA.US	LM Funding America Inc	20260326	0.325	0.335	0.314	0.32	306700	0.32	down	down	correct
LMNR.US	Limoneira Company	20260326	13.39	13.71	13.39	13.6	37200	13.6	up	up	correct
LNSR.US	LENSAR Inc	20260326	5.55	5.645	5.5	5.52	65391	5.52	down	down	correct
LNT.US	Alliant Energy Corporation	20260326	69.77	70.48	69.63	70.26	1342300	69.7379	up	up	correct
LNTH.US	Lantheus Holdings Inc	20260326	75.01	76.64	74.85	76.36	858600	76.36	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260326	4.33	4.43	4.2657	4.35	19698	4.2503	up	up	correct
LOB.US	Live Oak Bancshares Inc	20260326	32.48	32.847	32.32	32.68	219700	32.68	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260326	14.24	14.345	14.04	14.12	373102	14.12	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20260326	8.2	8.35	8.05	8.09	31500	8.09	down	down	correct
LOGI.US	Logitech International S.A	20260326	93.07	94.45	92.48	92.58	859400	92.58	down	down	correct
LOOP.US	Loop Industries Inc	20260326	1.28	1.3748	1.245	1.36	501906	1.36	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260326	170.05	173.26	169.41	169.43	189600	169.43	down	down	correct
LOVE.US	The Lovesac Company	20260326	13.7	14.413	13.23	13.76	1232928	13.76	up	down	incorrect
LPCN.US	Lipocine Inc	20260326	7.43	7.6	7.335	7.4	31600	7.4	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20260326	298.68	305.84	298.68	303.72	635700	303.72	up	down	incorrect
LPRO.US	Open Lending Corporation	20260326	1.28	1.28	1.195	1.21	301133	1.21	down	up	incorrect
LPSN.US	LivePerson Inc	20260326	2.57	2.78	2.5613	2.68	194880	2.68	up	down	incorrect
LPTH.US	LightPath Technologies Inc	20260326	11.56	11.93	10.89	10.99	1357700	10.99	down	up	incorrect
LQDA.US	Liquidia Corporation	20260326	36.6	38.25	36.21	36.77	900800	36.77	up	up	correct
LQDT.US	Liquidity Services Inc	20260326	30.17	30.7067	29.79	29.8	111757	29.8	down	down	correct
LRCX.US	Lam Research Corporation	20260326	225.74	226.89	211.38	211.62	13460500	211.62	down	down	correct
LRMR.US	Larimar Therapeutics Inc	20260326	4.59	4.85	4.58	4.85	1200943	4.85	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260326	15.29	15.29	15.2131	15.29	5190	15.29
LSCC.US	Lattice Semiconductor Corporation	20260326	98.87	99.3	94.63	94.92	1249800	94.92	down	down	correct
LSTR.US	Landstar System Inc	20260326	155.83	158.09	154.67	156.37	299200	156.37	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260326	10.78	10.78	10.78	10.78	0	10.78
LTBR.US	Lightbridge Corporation	20260326	10.84	11.25	10.81	10.98	466900	10.98	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260326	9.96	9.96	9.96	9.96	0	9.96
LTCH.US	Latch Inc	20260326	0.24	0.24	0.21	0.23	9200	0.23	down	down	correct
LTIFX.US	LTIFX	20260326	10.94	10.94	10.94	10.94	0	10.94
LTRN.US	Lantern Pharma Inc	20260326	2.19	2.19	2.06	2.09	31920	2.09	down	down	correct
LTRX.US	Lantronix Inc	20260326	5.95	6.05	5.56	5.57	456789	5.57	down	up	incorrect
LTRYW.US	Lottery Com	20260326	0.0144	0.0144	0.0089	0.0126	41568	0.0126	down	up	incorrect
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260326	1.19	1.24	1.15	1.15	508416	1.15	down	up	incorrect
LULU.US	Lululemon Athletica Inc	20260326	157.99	160.1	151.23	151.39	3015700	151.39	down	up	incorrect
LUNA.US	Luna Innovations Incorporated	20260326	1.18	1.19	1.1	1.1	27900	1.1	down	up	incorrect
LUNG.US	Pulmonx Corporation	20260326	1.28	1.3199	1.23	1.24	496244	1.24	down	up	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260326	13.54	14.91	13.54	13.92	14262	13.92	up	up	correct
LVO.US	LiveOne Inc	20260326	4.97	5.15	4.71	4.89	80100	4.89	down	down	correct
LWAY.US	Lifeway Foods Inc	20260326	18.56	18.6	18.09	18.55	68091	18.55	down	up	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20260326	8.185	8.2399	7.55	7.835	7953335	7.835	down	up	incorrect
LX.US	LexinFintech Holdings Ltd	20260326	2.23	2.23	2.12	2.13	2888900	1.9566	down	up	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20260326	0.21	0.25	0.21	0.22	179750	2.2	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20260326	1.66	1.7	1.58	1.63	3670844	1.63	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260326	19.9	21.09	19.9	20.22	49613	20.22	up	up	correct
LYFT.US	Lyft Inc	20260326	13.09	13.415	12.98	12.995	12927100	12.995	down	down	correct
LYRA.US	Lyra Therapeutics Inc	20260326	0.4901	0.59	0.4901	0.4903	1594	0.4903	up	up	correct
LYTS.US	LSI Industries Inc	20260326	19.35	19.5	18.7	18.81	225177	18.81	down	down	correct
LZ.US	LegalZoom.com Inc	20260326	5.92	6.08	5.77	5.79	1977800	5.79	down	down	correct
MANH.US	Manhattan Associates Inc	20260326	129.46	135.84	129.42	132.2	420100	132.2	up	up	correct
MAPS.US	WM Technology Inc	20260326	0.6223	0.6591	0.6215	0.6303	289952	0.6303	up	up	correct
MAPSW.US	WM Technology Inc	20260326	0.0071	0.0071	0.0071	0.0071	218	0.0071
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260326	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260326	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260326	325.52	328.93	323.59	325.74	1010262	325.74	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260326	8.58	9.4	8.46	8.58	106517600	8.58
MARK.US	Remark Holdings Inc	20260326	0.0011	0.0011	0.0011	0.0011	7890	0.0011
MARPS.US	Marine Petroleum Trust	20260326	5.21	5.81	5.17	5.72	63700	5.72	up	up	correct
MASI.US	Masimo Corporation	20260326	178.09	178.16	176.8	176.89	1630100	176.89	down	down	correct
MASS.US	908 Devices Inc	20260326	6.23	6.35	6.11	6.14	155444	6.14	down	down	correct
MAT.US	Mattel Inc	20260326	14.75	15	14.58	14.62	3013900	14.62	down	down	correct
MATW.US	Matthews International Corporation	20260326	25.18	25.41	24.91	25.27	164542	25.27	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260326	1.61	1.62	1.46	1.49	74082	1.49	down	down	correct
MBAY.US	MediaBay Inc	20260326	0	0	0	0	0	0
MBIN.US	Merchants Bancorp	20260326	42.64	43.32	42.51	43.2	124816	43.2	up	up	correct
MBINN.US	Merchants Bancorp	20260326	19.71	20.1	19.63	19.79	2100	19.79	up	up	correct
MBIO.US	Mustang Bio Inc	20260326	0.765	0.77	0.7314	0.74	24355	0.74	down	down	correct
MBOT.US	Microbot Medical Inc	20260326	2.68	2.76	2.58	2.62	2873424	2.62	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260326	2.47	2.52	2.4	2.43	110001	2.43	down	down	correct
MBUU.US	Malibu Boats Inc	20260326	26.65	27.52	26.6	27.4	430424	27.4	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20260326	49.04	49.97	48.72	49.78	108839	49.78	up	down	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260326	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260326	28.56	28.78	28.365	28.49	80800	28.2395	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260326	21.16	21.5	20.65	20.94	105983	20.94	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260326	64.49	65.99	63.97	64.2	10554300	64.2	down	down	correct
MCHX.US	Marchex Inc	20260326	1.45	1.4899	1.3701	1.42	46928	1.42	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260326	9	9.49	9	9.33	22829	9.33	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260326	99.18	100.37	96.97	97.22	89880	97.22	down	down	correct
MDB.US	MongoDB Inc	20260326	241.26	250.87	240.72	241.28	1259100	241.28	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260326	457.29	572.2	455.56	518.76	1373800	518.76	up	up	correct
MDIA.US	MediaCo Holding Inc	20260326	0.65	0.65	0.638	0.65	24817	0.65
MDLZ.US	Mondelez International Inc	20260326	57.55	58.68	57.52	57.58	8416900	57.0858	up	up	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260326	4.21	4.65	4.21	4.645	84118	4.645	up	up	correct
MDWD.US	MediWound Ltd	20260326	16.84	16.89	15.7	15.71	223373	15.71	down	down	correct
MDXG.US	MiMedx Group Inc	20260326	4.06	4.16	3.93	3.94	1126200	3.94	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260326	2.82	2.93	2.7	2.7	148300	2.7	down	down	correct
MEDP.US	Medpace Holdings Inc	20260326	463.47	475.8	463.47	466.6	226400	466.6	up	up	correct
MELI.US	MercadoLibre Inc	20260326	1624.77	1668.59	1620	1630.99	290137	1630.99	up	up	correct
MEOH.US	Methanex Corporation	20260326	58.51	59.85	58.34	59.46	1392900	59.46	up	up	correct
MERC.US	Mercer International Inc	20260326	1.3	1.365	1.29	1.3	460421	1.3
MESO.US	Mesoblast Limited	20260326	15.56	15.56	14.75	14.86	124700	14.86	down	down	correct
METC.US	Ramaco Resources Inc	20260326	13.7	14.07	13.32	13.97	2385200	13.97	up	up	correct
MFIN.US	Medallion Financial Corp	20260326	8.4	8.52	8.3301	8.43	38660	8.43	up	up	correct
MGEE.US	MGE Energy Inc	20260326	76.07	76.905	75.55	75.94	176002	75.94	down	down	correct
MGNI.US	Magnite Inc	20260326	12	12.26	11.82	11.85	2029600	11.85	down	down	correct
MGNX.US	MacroGenics Inc	20260326	3.14	3.26	3.03	3.18	883282	3.18	up	up	correct
MGPI.US	MGP Ingredients Inc	20260326	18.41	19.25	18.23	18.39	415894	18.39	down	up	incorrect
MGRC.US	McGrath RentCorp	20260326	108.05	111.19	108.05	111.02	144200	110.5428	up	down	incorrect
MGTX.US	MeiraGTx Holdings plc	20260326	7.64	8.56	7.42	7.53	1063221	7.53	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20260326	17.25	17.48	17.12	17.48	4414	17.48	up	down	incorrect
MIDD.US	The Middleby Corporation	20260326	135.61	137.26	133.46	133.88	303500	133.88	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260326	2.36	2.67	2.22	2.39	31730	2.39	up	up	correct
MIND.US	MIND Technology Inc	20260326	8.55	9.37	8.55	8.96	145148	8.96	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260326	89.69	90.87	88.409	88.88	672800	88.88	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260326	1.25	1.25	1.15	1.15	1503700	1.15	down	down	correct
MITK.US	Mitek Systems Inc	20260326	14.02	14.2517	13.68	13.7	705714	13.7	down	down	correct
MKSI.US	MKS Instruments Inc	20260326	237	239.21	224.04	225.12	1111300	225.12	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260326	17.91	19.3	17.86	18.68	54500	18.68	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260326	164.94	169.45	164.85	166.72	384700	166.72	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260326	81.69	83.8	81.25	81.75	74500	81.75	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260326	10.55	10.55	10.525	10.53	920	10.53	down	down	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260326	10.69	10.69	10.69	10.69	0	10.69
MLCO.US	Melco Resorts & Entertainment Limited	20260326	5.42	5.58	5.4	5.53	1674500	5.53	up	up	correct
MLKN.US	MillerKnoll Inc	20260326	14.36	15.65	14.24	15.03	4074931	15.03	up	down	incorrect
MMLP.US	Martin Midstream Partners L.P	20260326	2.66	2.6999	2.5801	2.69	6481	2.69	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260326	68	69.89	67.83	69.31	696300	69.31	up	up	correct
MMYT.US	MakeMyTrip Limited	20260326	38.75	40.09	38.65	40	1606000	40	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260326	1.17	1.212	1.17	1.18	31812	1.18	up	down	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20260326	68.55	70.85	67.5	69.38	1833100	69.38	up	down	incorrect
MNKD.US	MannKind Corporation	20260326	2.25	2.37	2.24	2.3	6357000	2.3	up	down	incorrect
MNOV.US	MediciNova Inc	20260326	1.445	1.47	1.39	1.42	32174	1.42	down	up	incorrect
MNPR.US	Monopar Therapeutics Inc	20260326	55.71	58.2	54.26	54.56	125400	54.56	down	up	incorrect
MNRO.US	Monro Inc	20260326	16.14	16.35	15.46	15.64	1360500	15.64	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260326	21.71	22.2	21.71	22	30880	22	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260326	24.95	24.95	24.95	24.95	100	24.95
MNST.US	Monster Beverage Corporation	20260326	73.21	73.34	71.82	71.98	4589600	71.98	down	down	correct
MNTK.US	Montauk Renewables Inc	20260326	1.11	1.26	1.11	1.25	590452	1.25	up	up	correct
MNTS.US	Momentus Inc	20260326	4.17	4.36	3.939	4.03	723300	4.03	down	down	correct
MNTSW.US	Momentus Inc	20260326	0.0161	0.0205	0.0161	0.0169	102886	0.0169	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260326	4.21	4.299	4.21	4.299	1124	4.299	up	up	correct
MOMO.US	Momo Inc	20260326	5.84	5.92	5.83	5.84	1037100	5.575
MORN.US	Morningstar Inc	20260326	158.66	164.09	158.66	160.68	597100	160.2066	up	up	correct
MOTS.US	Motus GI Holdings Inc	20260326	0.0001	0.0001	0.0001	0.0001	301	0.0001
MOVE.US	Movano Inc	20260326	14.5	16.64	14.5	14.79	59073	10.891	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20260326	11.02	11.28	11	11.14	75451	11.14	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260326	31.43	31.68	31.31	31.65	113918	31.65	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260326	1101.48	1112.4399	1057.02	1058.28	547000	1056.1684	down	up	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20260326	4.17	4.26	4.13	4.16	2227500	4.16	down	up	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20260326	0.347	0.4	0.279	0.279	183200	0.279	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20260326	9.5	9.53	9.005	9.04	177522	9.04	down	up	incorrect
MRBK.US	Meridian Corporation	20260326	18.89	19.17	18.81	18.99	84748	18.99	up	down	incorrect
MRCC.US	Monroe Capital Corporation	20260326	4.56	4.76	4.56	4.64	60860	4.092	up	down	incorrect
MRCY.US	Mercury Systems Inc	20260326	77.04	78.93	75.91	76.16	887300	76.16	down	up	incorrect
MREO.US	Mereo BioPharma Group plc	20260326	0.3442	0.3653	0.3302	0.3389	992169	0.3389	down	up	incorrect
MRIN.US	Marin Software Incorporated	20260326	3738	3738	3588	3645	238343	3645	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260326	1.33	1.38	1.31	1.35	80800	1.35	up	up	correct
MRLN.US	Marlin Business Services Corp	20260326	12.8	13.1	11.102	11.15	1287100	11.15	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260326	1.13	1.14	1.12	1.13	29557	1.13
MRNA.US	Moderna Inc	20260326	52.76	54.68	52.3	53.57	3862700	53.57	up	up	correct
MRTN.US	Marten Transport Ltd	20260326	12.96	13.13	12.85	12.86	635671	12.86	down	down	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260326	3.08	3.17	3.07	3.09	785703	3.09	up	down	incorrect
MRVL.US	Marvell Technology Inc	20260326	97.96	100.65	97.22	97.68	26078500	97.6311	down	up	incorrect
MS.US	PO	20260326	17.48	17.52	17.34	17.375	58889	17.1081	down	up	incorrect
MSBI.US	Midland States Bancorp Inc	20260326	21.65	22.02	21.57	21.94	116177	21.94	up	down	incorrect
MSEX.US	Middlesex Water Company	20260326	50.86	52.38	50.7	52.03	105900	52.03	up	up	correct
MSFT.US	Microsoft Corporation	20260326	370.82	374.72	365.19	365.97	36836600	365.97	down	down	correct
MSGM.US	Motorsport Games Inc	20260326	4.1	4.255	4.06	4.12	18300	4.12	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260326	136.55	139.08	132.69	132.93	15285500	132.93	down	down	correct
MTC.US	Mmtec Inc	20260326	6.35	7	6.35	6.95	46700	6.95	up	up	correct
MTCH.US	Match Group Inc	20260326	30	31.08	30	30.81	4250900	30.6183	up	up	correct
MTEX.US	Mannatech Incorporated	20260326	6.5	6.95	6.4	6.95	5840	6.95	up	up	correct
MTLS.US	Materialise NV	20260326	4.95	5.04	4.91	4.94	50752	4.94	down	down	correct
MTRX.US	Matrix Service Company	20260326	11.35	11.65	11.2	11.35	228790	11.35
MTSI.US	MACOM Technology Solutions Holdings Inc	20260326	240.01	243.41	228.04	228.5	1496100	228.5	down	down	correct
MU.US	Micron Technology Inc	20260326	370.02	374.25	350	355.46	54515900	355.3107	down	down	correct
MVBF.US	MVB Financial Corp	20260326	24.71	25.553	24.71	25.46	40800	25.46	up	up	correct
MVIS.US	MicroVision Inc	20260326	0.68	0.68	0.6	0.62	5784000	0.62	down	down	correct
MVST.US	Microvast Holdings Inc	20260326	1.54	1.56	1.44	1.45	3985679	1.45	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260326	0.016	0.0195	0.016	0.016	18000	0.016
MXCT.US	MaxCyte Inc.	20260326	0.665	0.7358	0.665	0.7168	1286829	0.7168	up	up	correct
MYFW.US	First Western Financial Inc	20260326	24.19	24.685	24.19	24.62	9326	24.62	up	up	correct
MYGN.US	Myriad Genetics Inc	20260326	4.62	4.81	4.58	4.62	930727	4.62
MYPS.US	Playstudios Inc	20260326	0.4548	0.4561	0.4299	0.4301	197056	0.4301	down	down	correct
MYPSW.US	MYPSW	20260326	0.006	0.006	0.004	0.004	216100	0.004	down	down	correct
MYRG.US	MYR Group Inc	20260326	282.18	282.18	268.26	269.06	160200	269.06	down	down	correct
MYSZ.US	My Size Inc	20260326	0.564	0.62	0.564	0.619	63600	0.619	up	up	correct
NAII.US	Natural Alternatives International Inc	20260326	2.76	2.8895	2.71	2.73	25204	2.73	down	down	correct
NATH.US	Nathan's Famous Inc	20260326	100.6	100.735	100.49	100.49	13007	100.49	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260326	23.67	24.12	23.51	23.64	83400	23.64	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260326	3.82	3.8826	3.4	3.78	454334	3.78	down	down	correct
NAVI.US	Navient Corporation	20260326	8.17	8.2899	8.125	8.23	807213	8.23	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260326	131.13	133.01	129.96	132.42	574600	132.42	up	up	correct
NBN.US	Northeast Bank	20260326	108.04	109.52	107.96	109.1	113000	109.1	up	down	incorrect
NBST.US	Newbury Street Acquisition Corporation	20260326	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260326	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260326	42.23	42.64	42.23	42.54	166438	42.54	up	up	correct
NBTX.US	Nanobiotix S.A	20260326	30.56	31.86	30.56	31.32	47005	31.32	up	up	correct
NCMI.US	National CineMedia Inc	20260326	3.19	3.22	3.11	3.12	155747	3.12	down	down	correct
NCNA.US	NuCana plc	20260326	1.52	1.537	1.48	1.48	22000	1.48	down	down	correct
NCNO.US	nCino Inc	20260326	14.41	15.435	14.39	15	1999600	15	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20260326	72.1	74.155	70.33	70.76	18256	70.76	down	down	correct
NCTY.US	The9 Limited	20260326	5.85	5.9	5.11	5.23	73200	5.23	down	down	correct
NDAQ.US	Nasdaq Inc	20260326	83.51	84.93	83.51	83.78	1695800	83.78	up	up	correct
NDLS.US	Noodles & Company	20260326	7.5	9.95	7.44	9.43	1672338	9.43	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260326	3.77	4.61	3.75	4.59	133500	4.59	up	up	correct
NDSN.US	Nordson Corporation	20260326	269.05	272.22	264.19	264.96	247200	264.96	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260326	23.5	23.83	23.46	23.73	25796	23.5331	up	up	correct
NEGG.US	Newegg Commerce Inc	20260326	46.78	47.26	41.06	41.13	85000	41.13	down	down	correct
NEO.US	NeoGenomics Inc	20260326	7.63	7.92	7.62	7.76	1039400	7.76	up	up	correct
NEOG.US	Neogen Corporation	20260326	9.04	9.24	9.04	9.15	1668400	9.15	up	up	correct
NEON.US	Neonode Inc	20260326	1.36	1.37	1.33	1.36	87700	1.36
NEPH.US	Nephros Inc	20260326	3	3.03	2.91	2.94	12687	2.94	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260326	6.01	6.31	5.79	6.14	326000	6.14	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260326	21.98	22.27	20.94	21.43	2595300	21.43	down	down	correct
NEWT.US	Newtek Business Services Corp	20260326	11.1	11.36	11.03	11.07	204952	11.07	down	up	incorrect
NEXI.US	NexImmune Inc	20260326	0.0003	0.0003	0.0003	0.0003	0	0.0003
NEXT.US	NextDecade Corporation	20260326	7.91	8.48	7.695	8.15	13687380	8.15	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260326	13.28	13.41	13.26	13.4	152520	13.4	up	down	incorrect
NFE.US	New Fortress Energy Inc	20260326	0.7	0.77	0.6831	0.7103	15449660	0.7103	up	down	incorrect
NFLX.US	Netflix Inc	20260326	91.52	95.86	91.01	93.32	59522000	93.32	up	down	incorrect
NHTC.US	Natural Health Trends Corp	20260326	2.84	2.93	2.81	2.82	20600	2.82	down	down	correct
NICE.US	NICE Ltd	20260326	109.51	112.89	108.94	109.41	468200	109.41	down	down	correct
NICHX.US	NICHX	20260326	26.63	26.63	26.63	26.63	0	25.8349
NIU.US	Niu Technologies	20260326	3	3.04	2.9	2.9	507716	2.9	down	up	incorrect
NKSH.US	National Bankshares Inc	20260326	36.26	36.77	35.69	36.01	29549	36.01	down	up	incorrect
NKTR.US	Nektar Therapeutics	20260326	71.02	72	69.38	70.97	911900	70.97	down	down	correct
NKTX.US	Nkarta Inc	20260326	2.13	2.295	2.09	2.14	556366	2.14	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260326	7.74	7.855	7.615	7.65	1111711	7.65	down	down	correct
NMIH.US	NMI Holdings Inc	20260326	37.02	37.555	37.02	37.52	323509	37.52	up	up	correct
NMRD.US	Nemaura Medical Inc	20260326	0.0002	0.0002	0.0002	0.0002	0	0.0002
NMRK.US	Newmark Group Inc	20260326	14.89	15.31	14.81	14.91	1820513	14.91	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260326	0.78	0.78	0.76	0.76	11767	4.56	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260326	8.2	8.9	8.2	8.25	32322	8.25	up	up	correct
NNBR.US	NN Inc	20260326	1.73	1.74	1.56	1.56	327195	1.56	down	down	correct
NNDM.US	Nano Dimension Ltd	20260326	1.75	1.85	1.74	1.79	2548122	1.79	up	up	correct
NNOX.US	Nano	20260326	2.27	2.365	2.25	2.27	721163	2.27
NODK.US	NI Holdings Inc	20260326	13.43	13.43	12.86	12.91	10660	12.91	down	down	correct
NOTV.US	Inotiv Inc	20260326	0.31	0.32	0.27	0.273	238121	0.273	down	down	correct
NOVT.US	Novanta Inc	20260326	116.36	119.1	115.56	118.49	325400	118.49	up	up	correct
NPCE.US	NeuroPace Inc	20260326	13.36	13.735	13.36	13.66	170537	13.66	up	down	incorrect
NRC.US	National Research Corporation	20260326	16.91	17.8052	16.91	17.52	51913	17.36	up	down	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20260326	10.13	10.59	10.13	10.53	712171	10.53	up	down	incorrect
NRIM.US	Northrim BanCorp Inc	20260326	22.66	22.78	22.47	22.7	155704	22.7	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260326	15.26	16.2	15.23	15.53	1203500	15.53	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20260326	2.35	2.43	2.3172	2.38	992274	2.38	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260326	0.0125	0.0151	0.0125	0.0151	1111	0.0151	up	up	correct
NSIT.US	Insight Enterprises Inc	20260326	64.09	70.13	64.06	70.04	746300	70.04	up	down	incorrect
NSPR.US	InspireMD Inc	20260326	1.75	1.82	1.7	1.73	33600	1.73	down	up	incorrect
NSSC.US	Napco Security Technologies Inc	20260326	40.74	41.03	38.52	38.92	485500	38.92	down	up	incorrect
NSYS.US	Nortech Systems Incorporated	20260326	10.15	10.15	9.87	9.87	16000	9.87	down	down	correct
NTAP.US	NetApp Inc	20260326	104.57	106.49	104.32	104.45	1844400	103.9177	down	down	correct
NTCT.US	NetScout Systems Inc	20260326	32.09	32.87	31.845	32.6	492494	32.6	up	up	correct
NTES.US	NetEase Inc	20260326	109.51	111.08	108.84	109.94	480500	109.94	up	up	correct
NTGR.US	NETGEAR Inc	20260326	22	22.43	21.655	22.13	609841	22.13	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260326	8.58	8.58	8.4	8.4	3780	8.4	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260326	13.015	14.024	12.82	13.24	5712800	13.24	up	up	correct
NTNX.US	Nutanix Inc	20260326	38.56	40.465	38.56	39.45	2244700	39.45	up	up	correct
NTRA.US	Natera Inc	20260326	195.36	198.52	194.555	196.15	643500	196.15	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260326	3.71	4.0074	3.7	3.85	12643	3.85	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260326	1.13	1.13	1.13	1.13	0	1.13
NTRS.US	Northern Trust Corporation	20260326	138.5	139.59	136.66	137.98	731500	137.98	down	down	correct
NTRSO.US	Northern Trust Corporation	20260326	19.02	19.039	18.88	18.9	16400	18.9	down	down	correct
NTWK.US	NetSol Technologies Inc	20260326	3.38	3.44	3.32	3.39	179695	3.39	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260326	97.72	100.085	96.63	98.06	478400	98.06	up	up	correct
NUWE.US	Nuwellis Inc	20260326	1.13	1.16	1.1	1.1	10500	1.1	down	down	correct
NVAX.US	Novavax Inc	20260326	9.01	9.29	8.75	8.95	3071400	8.95	down	down	correct
NVCR.US	NovoCure Limited	20260326	11.8	12.3	11.41	11.76	1331446	11.76	down	down	correct
NVDA.US	NVIDIA Corporation	20260326	176.07	176.51	171.14	171.24	186152188	171.24	down	down	correct
NVEC.US	NVE Corporation	20260326	67.14	67.65	66.35	66.58	21200	66.58	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260326	471.79	471.93	452.25	453.61	411900	453.61	down	down	correct
NVNO.US	enVVeno Medical Corp	20260326	10.84	11.05	10.5	10.51	8973	10.51	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260326	0.0031	0.0031	0.0031	0.0031	0	0.0031
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260326	9.155	9.21	8.85	9.02	17173800	9.02	down	down	correct
NVVE.US	Nuvve Holding Corp	20260326	0.82	0.8354	0.8	0.819	114472	0.819	down	down	correct
NVVEW.US	Nuvve Holding Corp	20260326	0.0075	0.0075	0.0075	0.0075	0	0.0075
NWBI.US	Northwest Bancshares Inc	20260326	12.44	12.64	12.43	12.59	1240908	12.59	up	up	correct
NWE.US	NorthWestern Corporation	20260326	65.31	65.78	64.88	65	309100	65	down	down	correct
NWFL.US	Norwood Financial Corp	20260326	28.89	29.3	28.73	29.14	19200	28.8404	up	up	correct
NWL.US	Newell Brands Inc	20260326	3.51	3.62	3.43	3.47	4565800	3.47	down	down	correct
NWPX.US	Northwest Pipe Company	20260326	78.18	78.66	76.1	76.78	79227	76.78	down	down	correct
NWS.US	News Corporation	20260326	27.43	27.59	27.03	27.55	1109092	27.55	up	up	correct
NWSA.US	News Corporation	20260326	24.1	24.47	24.1	24.26	2223300	24.26	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260326	196.63	199.76	195	196.92	3635100	196.92	up	up	correct
NXST.US	Nexstar Media Group Inc	20260326	218	223.33	215.24	219.63	541300	219.63	up	up	correct
NXTC.US	NextCure Inc	20260326	10.02	10.945	10.01	10.13	31500	10.13	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260326	0.0002	0.0002	0.0002	0.0002	270	0.0002
NYXH.US	Nyxoah SA Ordinary Shares	20260326	3.115	3.12	3.0572	3.09	104735	3.09	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260326	32.01	32.64	31.54	32.13	34100	32.13	up	down	incorrect
OCC.US	Optical Cable Corporation	20260326	10	10.56	9.01	9.79	279500	9.79	down	down	correct
OCCI.US	OFS Credit Company Inc	20260326	2.75	3.04	2.75	3	649900	2.9505	up	up	correct
OCCIO.US	OFS Credit Company Inc	20260326	25.06	25.06	25.06	25.06	0	24.937
OCFC.US	OceanFirst Financial Corp	20260326	17.53	17.68	17.495	17.64	593113	17.4551	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260326	0.632	0.65	0.61	0.61	54333	1.83	down	down	correct
OCGN.US	Ocugen Inc	20260326	1.98	2.03	1.9	1.96	8020400	1.96	down	down	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260326	11.3	11.43	11.12	11.14	863647	11.14	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260326	8.13	8.425	7.95	8.07	3679900	8.07	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260326	188.7	191.56	186.84	187.93	1743400	187.93	down	down	correct
OESX.US	Orion Energy Systems Inc	20260326	9.73	10.2399	9.6	9.64	10407	9.64	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260326	15.71	15.71	15.71	15.71	0	15.71
OFIX.US	Orthofix Medical Inc	20260326	11.78	12.05	11.67	11.79	257564	11.79	up	up	correct
OFLX.US	Omega Flex Inc	20260326	30.2	30.87	29.76	30.05	42800	29.7447	down	down	correct
OFS.US	OFS Capital Corporation	20260326	3.12	3.27	3.12	3.19	50920	3.19	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260326	23.65	23.65	23.65	23.65	0	23.3403
OGI.US	OrganiGram Holdings Inc	20260326	1.35	1.39	1.31	1.31	250700	1.31	down	down	correct
OKTA.US	Okta Inc	20260326	77.69	81.01	77.475	79.38	3466700	79.38	up	up	correct
OLB.US	The OLB Group Inc	20260326	0.525	0.5381	0.4522	0.4941	395127	0.4941	down	down	correct
OLED.US	Universal Display Corporation	20260326	95.66	96.51	93.27	93.55	469200	93.55	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260326	91.01	93.305	90.37	90.52	1563400	90.52	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260326	13.9	14.59	13.705	14.12	758900	14.12	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260326	2	2.01	1.99	2.01	104732203	2.01	up	up	correct
OM.US	Outset Medical Inc	20260326	3.46	3.67	3.46	3.52	108800	3.52	up	down	incorrect
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260326	115.84	116.41	113.44	113.53	65252	113.53	down	up	incorrect
OMCL.US	Omnicell Inc	20260326	34.42	35.62	34.21	35.2	505700	35.2	up	down	incorrect
OMER.US	Omeros Corporation	20260326	10.33	10.695	10.205	10.3	559951	10.3	down	up	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20260326	0.81	0.9203	0.79	0.87	697459	0.87	up	down	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20260326	0.1066	0.1066	0.1066	0.1066	0	0.1066
ON.US	ON Semiconductor Corporation	20260326	61.8	62.57	60.57	60.87	7462000	60.87	down	down	correct
ONB.US	Old National Bancorp	20260326	21.6	21.8	21.51	21.73	2677500	21.73	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260326	0.95	0.9599	0.901	0.901	864306	0.901	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20260326	10.05	10.14	9.27	9.44	72606200	9.44	down	up	incorrect
ONEW.US	OneWater Marine Inc	20260326	9.23	9.57	9.19	9.24	74613	9.24	up	up	correct
OPBK.US	OP Bancorp	20260326	13.22	13.39	13.2	13.3	26923	13.3	up	up	correct
OPCH.US	Option Care Health Inc	20260326	28.35	28.69	27.69	27.75	1085600	27.75	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260326	5.01	5.19	4.89	4.9	20230100	4.9	down	down	correct
OPGN.US	OpGen Inc	20260326	24.6	24.9	12.11	24.9	666	24.9	up	up	correct
OPHC.US	OptimumBank Holdings Inc	20260326	5.43	5.45	5.29	5.4	3200	5.4	down	down	correct
OPK.US	OPKO Health Inc	20260326	1.18	1.19	1.15	1.17	2617692	1.17	down	down	correct
OPRA.US	Opera Limited	20260326	13.55	14.19	13.55	13.92	510923	13.92	up	up	correct
OPRT.US	Oportun Financial Corporation	20260326	4.6	4.84	4.6	4.71	459872	4.71	up	up	correct
OPRX.US	OptimizeRx Corporation	20260326	7.11	7.33	6.9	6.96	589800	6.96	down	down	correct
ORGN.US	Origin Materials Inc	20260326	3.27	3.9899	3.27	3.61	152050	3.61	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260326	0.0031	0.0038	0.0031	0.0032	22334	0.0032	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20260326	2.45	2.505	2.4	2.42	493489	2.42	down	down	correct
ORGS.US	Orgenesis Inc	20260326	0.5	0.5	0.5	0.5	100	0.5
ORIC.US	ORIC Pharmaceuticals Inc	20260326	11.54	12.61	11.33	12.38	1743721	12.38	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260326	91.53	92.98	91.25	92.27	5294500	92.27	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260326	3.49	3.53	3.26	3.32	108000	3.32	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20260326	35.02	35.43	34.99	35.35	117400	35.35	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260326	19.49	19.82	19.41	19.7	325300	19.6331	up	up	correct
OSIS.US	OSI Systems Inc	20260326	280.86	284	272.77	274.7	227100	274.7	down	down	correct
OSPN.US	OneSpan Inc	20260326	10.6	10.98	10.6	10.64	499962	10.64	up	up	correct
OSS.US	One Stop Systems Inc	20260326	8.87	9.34	8.52	8.54	1067800	8.54	down	down	correct
OSUR.US	OraSure Technologies Inc	20260326	3.11	3.145	3.05	3.07	238316	3.07	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260326	23.1	23.46	22.72	22.97	585500	22.97	down	down	correct
OTEX.US	Open Text Corporation	20260326	21.88	22.64	21.83	22.25	848700	22.25	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260326	0.209	0.232	0.1985	0.21	4409172	0.21	up	up	correct
OTLY.US	Oatly Group AB	20260326	9.87	10.0651	9.6	9.62	42250	9.62	down	down	correct
OTTR.US	Otter Tail Corporation	20260326	86.35	87.14	84.92	85.41	226400	85.41	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260326	41.8	43	41.8	42.26	9800	42.0316	up	up	correct
OVID.US	Ovid Therapeutics Inc	20260326	2.35	2.525	2.3101	2.46	1564950	2.46	up	up	correct
OVLY.US	Oak Valley Bancorp	20260326	32.01	32.16	31.73	32.05	17400	32.05	up	up	correct
OWSCX.US	OWSCX	20260326	18.94	18.94	18.94	18.94	0	18.94
OXBR.US	Oxbridge Re Holdings Limited	20260326	0.88	0.895	0.88	0.89	9104	0.89	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260326	0.1072	0.1072	0.1072	0.1072	4465	0.1072
OXLC.US	Oxford Lane Capital Corp	20260326	9.09	9.48	9.05	9.36	2020900	8.7874	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260326	23.83	24.084	23.77	23.77	9400	23.77	down	down	correct
OXLCM.US	Oxford Lane Capital Corp	20260326	24.61	24.61	24.5016	24.5973	11005	24.3591	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20260326	24.72	24.74	24.57	24.66	4900	24.5318	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20260326	1.67	1.69	1.66	1.68	780000	1.6489	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260326	24.05	24.05	24.05	24.05	500	23.7043
OZK.US	Bank OZK	20260326	44.77	45.5	44.67	45.41	788300	44.9648	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260326	16.431	16.48	16.32	16.4	19800	16.1179	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260326	22.14	22.52	22.05	22.52	3948900	22.1116	up	down	incorrect
PAAS.US	Pan American Silver Corp	20260326	49.56	52.23	49.38	49.65	6932300	49.65	up	down	incorrect
PACB.US	Pacific Biosciences of California Inc	20260326	1.37	1.4	1.33	1.35	4665285	1.35	down	up	incorrect
PAGP.US	Plains GP Holdings L.P	20260326	24.14	24.49	24.04	24.44	1743900	24.0227	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260326	56.3	57.62	55.25	55.82	391433	55.82	down	down	correct
PALI.US	Palisade Bio Inc	20260326	2.03	2.16	1.92	1.96	4222900	1.96	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260326	6.89	7.04	6.82	6.84	440900	6.84	down	up	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20260326	152.24	159.39	152.2	156.36	6082000	156.36	up	down	incorrect
PASG.US	Passage Bio Inc	20260326	7.02	7.265	6.88	6.89	9500	6.89	down	up	incorrect
PATK.US	Patrick Industries Inc	20260326	110.61	111.67	107.28	108.16	451600	108.16	down	down	correct
PAVM.US	PAVmed Inc	20260326	9.6826	9.6826	8.88	8.94	19110	8.94	down	down	correct
PAX.US	Patria Investments Limited	20260326	11.41	11.57	11.28	11.51	774240	11.51	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260326	4.78	5.07	4.77	4.99	3261300	4.99	up	up	correct
PAYS.US	PaySign Inc	20260326	5.11	5.57	4.94	5.33	3003800	5.33	up	up	correct
PAYX.US	Paychex Inc	20260326	93.07	96.24	93.02	93.59	5360200	93.59	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260326	13.58	14.49	13.41	13.52	23598	13.52	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260326	13.245	13.245	12.75	12.75	1282	12.656	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260326	0.0002	0.0002	0.0002	0.0002	0	0.0002
PBYI.US	Puma Biotechnology Inc	20260326	6.21	6.45	6.2	6.27	180332	6.27	up	up	correct
PCAR.US	PACCAR Inc	20260326	116.09	117.07	115.04	115.33	2492700	115.33	down	down	correct
PCB.US	PCB Bancorp	20260326	22.44	22.44	22.25	22.37	12100	22.37	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260326	23.27	24.03	23.27	23.31	506100	23.31	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260326	2.29	2.43	2.24	2.24	18600	2.24	down	down	correct
PCT.US	PureCycle Technologies Inc	20260326	5.37	5.71	5.36	5.47	2932700	5.47	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260326	6.2	6.2	6.2	6.2	0	6.2
PCTTW.US	PureCycle Technologies Inc	20260326	0.485	0.485	0.485	0.485	0	0.485
PCTY.US	Paylocity Holding Corporation	20260326	109.08	113.165	109.08	111.03	598900	111.03	up	up	correct
PCVX.US	Vaxcyte Inc	20260326	55.06	56.4	54.64	54.71	1051800	54.71	down	up	incorrect
PCYO.US	Pure Cycle Corporation	20260326	9.84	9.98	9.79	9.85	42284	9.85	up	down	incorrect
PDD.US	Pinduoduo Inc	20260326	102.09	105.11	99.81	100.62	10861500	100.62	down	down	correct
PDEX.US	Pro	20260326	48.43	49.36	47.68	49.3	20144	49.3	up	up	correct
PDFS.US	PDF Solutions Inc	20260326	34.24	34.87	33.66	34.42	612218	34.42	up	up	correct
PDLB.US	PDL Community Bancorp	20260326	16.53	16.66	16.53	16.6	27000	16.6	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260326	0.629	0.6488	0.5806	0.6401	424877	0.6401	up	up	correct
PDSKX.US	PDSKX	20260326	27.92	27.92	27.92	27.92	0	27.92
PDSRX.US	PDSRX	20260326	27.68	27.68	27.68	27.68	0	27.68
PDSYX.US	PDSYX	20260326	28.33	28.33	28.33	28.33	0	28.33
PEB.US	PH	20260326	17.85	17.93	17.75	17.78	4716	17.4281	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260326	38.34	38.68	38.23	38.59	16937	38.59	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260326	31.94	32.33	31.94	32.31	164238	32.31	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260326	36.74	37.125	36.53	36.88	627300	36.7762	up	up	correct
PEGA.US	Pegasystems Inc	20260326	41.2	42.77	41.15	42.16	970200	42.1303	up	up	correct
PENN.US	Penn National Gaming Inc	20260326	14.51	14.97	14.42	14.57	2457800	14.57	up	up	correct
PEP.US	PepsiCo Inc	20260326	151.93	153.15	150.67	150.83	5677100	150.83	down	down	correct
PERI.US	Perion Network Ltd	20260326	10.22	10.49	10.21	10.28	1408620	10.28	up	up	correct
PESI.US	Perma	20260326	11.11	11.7	10.5401	10.87	301828	10.87	down	down	correct
PETS.US	PetMed Express Inc	20260326	2.33	2.4	2.26	2.31	71509	2.31	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260326	0.6749	0.7452	0.6749	0.7452	1400	0.7452	up	up	correct
PETZ.US	TDH Holdings Inc	20260326	1.24	1.24	1.2	1.24	2794	1.24
PFALX.US	PFALX	20260326	6.85	6.85	6.85	6.85	0	6.795
PFBC.US	Preferred Bank	20260326	89.04	90.33	88.9	89.87	64200	89.0895	up	up	correct
PFFLX.US	PFFLX	20260326	6.85	6.85	6.85	6.85	0	6.797
PFG.US	Principal Financial Group Inc	20260326	88.6	90	87.8	88.94	1529200	88.94	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260326	52.37	53.15	52.37	52.78	22600	52.78	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260326	6.85	6.85	6.85	6.85	0	6.792
PFLT.US	PennantPark Floating Rate Capital Ltd	20260326	8.15	8.24	7.98	8	759300	7.9048	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260326	23.71	23.71	23.71	23.71	200	23.3834
PGC.US	Peapack	20260326	34.34	34.99	34.16	34.83	57740	34.83	up	up	correct
PGEN.US	Precigen Inc	20260326	4.07	4.28	3.73	3.89	23541500	3.89	down	down	correct
PGNY.US	Progyny Inc	20260326	17.73	18.28	17.4	17.79	825700	17.79	up	up	correct
PHAR.US	Pharming Group NV	20260326	16.17	16.38	16.06	16.31	5024	16.31	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260326	10.45	10.92	10.345	10.79	762903	10.79	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260326	1.27	1.35	1.26	1.26	424948	1.26	down	down	correct
PHUN.US	Phunware Inc	20260326	1.89	1.913	1.74	1.74	144200	1.74	down	down	correct
PHVS.US	Pharvaris N.V	20260326	26.41	27.76	25.91	27.39	454858	27.39	up	up	correct
PI.US	Impinj Inc	20260326	102.15	103.38	99.94	101.78	321900	101.78	down	down	correct
PIIVX.US	PIIVX	20260326	48.34	48.34	48.34	48.34	0	48.34
PINC.US	Premier Inc	20260326	20.98	20.98	20.95	20.95	416	20.95	down	down	correct
PKBK.US	Parke Bancorp Inc	20260326	28.22	28.565	28.22	28.35	63705	28.1711	up	up	correct
PKOH.US	Park	20260326	24.29	24.76	24.02	24.33	20400	24.2249	up	up	correct
PLAB.US	Photronics Inc	20260326	41.54	42.72	39.6	39.76	1415100	39.76	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260326	11.82	12.0698	10.471	10.65	2005540	10.65	down	down	correct
PLBC.US	Plumas Bancorp	20260326	48.4	49	48.4	48.79	22900	48.4744	up	up	correct
PLBY.US	PLBY Group Inc	20260326	1.66	1.67	1.62	1.62	392411	1.62	down	down	correct
PLCE.US	The Children's Place Inc	20260326	3.48	3.74	3.48	3.49	216978	3.49	up	up	correct
PLMR.US	Palomar Holdings Inc	20260326	121.4	122.805	118.56	121.29	230300	121.29	down	down	correct
PLPC.US	Preformed Line Products Company	20260326	272.41	278.56	268.15	272.7	226900	272.4885	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260326	1.3	1.32	1.23	1.23	634669	1.23	down	down	correct
PLSE.US	Pulse Biosciences Inc	20260326	21.99	22.435	21.39	21.5	105700	21.5	down	down	correct
PLTK.US	Playtika Holding Corp	20260326	2.88	2.99	2.87	2.96	1324280	2.96	up	up	correct
PLUG.US	Plug Power Inc	20260326	2.22	2.41	2.22	2.25	58192600	2.25	up	up	correct
PLUS.US	ePlus inc	20260326	75.39	77.76	75.39	76.94	140357	76.94	up	up	correct
PLXS.US	Plexus Corp	20260326	213.62	216.49	199.35	200.17	490400	200.17	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260326	0.7602	0.84	0.7602	0.7802	270445	0.7802	up	down	incorrect
PMFLX.US	PMFLX	20260326	10	10	10	10	0	9.9304
PMT.US	PC	20260326	17.845	17.9799	17.43	17.52	18987	17.52	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260326	14.02	14.14	13.54	13.94	35699	13.94	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260326	1.37	1.4053	1.34	1.35	971499	1.35	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260326	1.35	1.39	1.29	1.29	230800	1.29	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260326	83.9	84.99	83.63	84.68	1409078	84.2521	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260326	4.53	4.65	4.51	4.51	681900	4.4316	down	up	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20260326	224.1	230	221.55	227.01	22900	227.01	up	down	incorrect
PNTG.US	The Pennant Group Inc	20260326	31.01	31.01	30.21	30.56	295859	30.56	down	up	incorrect
PODD.US	Insulet Corporation	20260326	216	221.11	215.62	218.11	1040300	218.11	up	up	correct
POLA.US	Polar Power Inc	20260326	1.64	1.71	1.6001	1.63	58803	1.63	down	down	correct
POOL.US	Pool Corporation	20260326	201.26	204.88	198.8	201.04	734000	201.04	down	down	correct
POW.US	Powered Brands	20260326	24.93	24.96	24.217	24.217	13100	24.217	down	down	correct
POWI.US	Power Integrations Inc	20260326	51.06	51.98	49.68	50.05	1134800	50.05	down	down	correct
POWL.US	Powell Industries Inc	20260326	574.7706	574.7706	521.1305	524.3906	757800	174.7967	down	down	correct
POWW.US	AMMO Inc	20260326	2.04	2.065	1.98	1.98	386732	1.98	down	down	correct
POWWP.US	AMMO Inc	20260326	24.26	24.643	24.26	24.643	2200	24.643	up	up	correct
PPBT.US	Purple Biotech Ltd	20260326	4	4.07	3.85	3.99	5700	3.99	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20260326	35.42	36.24	35.4	36.13	1259100	36.13	up	up	correct
PPIH.US	Perma	20260326	30.5	31.92	29.64	29.85	95475	29.85	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260326	3.26	3.395	3.25	3.26	53813	3.26
PPTA.US	Midas Gold Corp.	20260326	25.012	26.5	25.012	25.25	1329000	25.25	up	up	correct
PRAA.US	PRA Group Inc	20260326	17.65	18.07	17.43	17.61	255909	17.61	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260326	311.92	315	300.91	302.69	419900	302.69	down	down	correct
PRCH.US	Porch Group Inc	20260326	7.37	7.53	7.14	7.21	835795	7.21	down	up	incorrect
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260326	24.85	25.81	24.65	25.07	1372900	25.07	up	down	incorrect
PRDO.US	Perdoceo Education Corporation	20260326	37.51	38.5	37.51	37.89	757500	37.89	up	down	incorrect
PRFX.US	PainReform Ltd	20260326	2.24	2.43	2.2	2.36	45072	2.36	up	down	incorrect
PRGS.US	Progress Software Corporation	20260326	27.1	29.18	27	29.17	1270700	29.17	up	up	correct
PRIM.US	Primoris Services Corporation	20260326	146.99	148.48	139.5	140.6	609500	140.5163	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260326	47.43	47.43	47.43	47.43	0	47.43
PRLD.US	Prelude Therapeutics Incorporated	20260326	3.2	3.3119	3.12	3.24	72356	3.24	up	up	correct
PRLVX.US	PRLVX	20260326	46.49	46.49	46.49	46.49	0	46.49
PROF.US	Profound Medical Corp	20260326	5.68	6.7	5.68	6.3	1148528	6.3	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260326	16.01	16.2	16	16.08	9459	16.08	up	down	incorrect
PRPH.US	ProPhase Labs Inc	20260326	0.075	0.0838	0.072	0.072	37941	0.072	down	up	incorrect
PRPL.US	Purple Innovation Inc	20260326	0.6	0.628	0.59	0.6204	334794	0.6204	up	down	incorrect
PRPO.US	Precipio Inc	20260326	27.12	27.66	26.54	26.54	65500	26.54	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20260326	1.57	1.57	1.48	1.5	226959	1.5	down	up	incorrect
PRTA.US	Prothena Corporation plc	20260326	9.19	9.68	9.1575	9.52	452736	9.52	up	up	correct
PRTC.US	PureTech Health plc	20260326	15.9605	15.9605	15.75	15.75	1135	15.75	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20260326	4.7	4.825	4.68	4.81	167600	4.81	up	up	correct
PRTS.US	CarParts.com Inc	20260326	0.84	0.858	0.816	0.8215	409902	0.8215	down	down	correct
PRVA.US	Privia Health Group Inc	20260326	20.39	20.64	20.06	20.18	762879	20.18	down	down	correct
PSA.US	PQ	20260326	15.24	15.26	15.17	15.19	16303	15.19	down	down	correct
PSEC.US	Prospect Capital Corporation	20260326	2.6	2.63	2.55	2.55	5220500	2.464	down	down	correct
PSHG.US	Performance Shipping Inc	20260326	1.98	2.07	1.89	1.91	145900	1.91	down	down	correct
PSMT.US	PriceSmart Inc	20260326	145.5	147.81	144.21	146.43	194600	146.43	up	up	correct
PSNL.US	Personalis Inc	20260326	7.52	7.792	7.31	7.32	1373966	7.32	down	down	correct
PSTV.US	Plus Therapeutics Inc	20260326	0.24	0.25	0.24	0.24	84308	6
PTC.US	PTC Inc	20260326	143.25	147.17	142.71	144.01	1298200	144.01	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260326	65.85	67.85	65.745	67	659300	67	up	up	correct
PTEN.US	Patterson	20260326	10.95	11.35	10.94	11.26	6666200	11.26	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260326	103.25	105.69	102.01	102.17	1045300	102.17	down	up	incorrect
PTIX.US	Protagenic Therapeutics Inc	20260326	0.5	0.75	0.5	0.75	6200	0.75	up	down	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20260326	5.39	5.555	5.32	5.38	1019823	5.38	down	up	incorrect
PTON.US	Peloton Interactive Inc	20260326	4.03	4.13	3.95	4.07	9496900	4.07	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260326	0.007	0.007	0.006	0.007	4000	0.007
PUBM.US	PubMatic Inc	20260326	8.02	8.42	8.02	8.31	783484	8.31	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260326	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260326	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260326	1.56	1.66	1.41	1.51	808240	1.51	down	down	correct
PWP.US	Perella Weinberg Partners	20260326	17.3	17.76	17.035	17.5	366865	17.5	up	up	correct
PXLW.US	Pixelworks Inc	20260326	5.47	5.75	5.25	5.25	94800	5.25	down	down	correct
PXS.US	Pyxis Tankers Inc	20260326	4.44	4.5662	4.36	4.46	28392	4.46	up	up	correct
PYPD.US	PolyPid Ltd	20260326	4.35	4.47	4.26	4.32	49200	4.32	down	down	correct
PYPL.US	PayPal Holdings Inc	20260326	44.48	45.972	44.47	45.2	14613000	45.2	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260326	1.42	1.45	1.365	1.39	180528	1.39	down	down	correct
PZZA.US	Papa John's International Inc	20260326	33.2	33.78	32.54	32.64	681800	32.64	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260326	128.79	132.34	128.31	130.54	11912500	130.54	up	up	correct
QCRH.US	QCR Holdings Inc	20260326	83.45	84.54	83.425	84.36	55735	84.36	up	up	correct
QDEL.US	Quidel Corporation	20260326	15.75	16.29	15.51	15.6	1612100	15.6	down	down	correct
QFIN.US	360 DigiTech Inc	20260326	13	13.11	12.67	12.86	1451900	12.1358	down	down	correct
QH.US	Quhuo Limited	20260326	0.0989	0.0989	0.0925	0.0967	3675	2.901	down	down	correct
QLYS.US	Qualys Inc	20260326	89.37	92.54	89	91.11	432600	91.11	up	up	correct
QMCO.US	Quantum Corporation	20260326	5.42	5.76	5.17	5.22	346100	5.22	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260326	9.33	9.33	7.31	7.565	180600	7.565	down	down	correct
QNST.US	QuinStreet Inc	20260326	12.22	12.525	12.11	12.11	593840	12.11	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260326	26.87	26.95	26.2	26.22	161500	26.22	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260326	1.15	1.2516	1.15	1.18	33957	1.18	up	up	correct
QRVO.US	Qorvo Inc	20260326	79.53	82	79.17	80.61	910600	80.61	up	up	correct
QSI.US	Quantum	20260326	0.856	0.859	0.807	0.809	2619300	0.809	down	down	correct
QSIAW.US	Quantum	20260326	0.1211	0.1548	0.1201	0.13	3347	0.13	up	up	correct
QTRX.US	Quanterix Corporation	20260326	3.9	4.1	3.865	3.9	421971	3.9
QUBT.US	Quantum Computing Inc. Common Stock	20260326	7.11	7.39	7.1	7.12	6903400	7.12	up	down	incorrect
QUIK.US	QuickLogic Corporation	20260326	9.8	9.92	9.5	9.62	120389	9.62	down	up	incorrect
QURE.US	uniQure N.V	20260326	16.01	16.15	15.45	15.6	1593500	15.6	down	down	correct
RAIL.US	FreightCar America Inc	20260326	8.01	8.2999	7.88	8.01	160379	8.01
RAIN.US	Rain Therapeutics Inc	20260326	2.82	2.85	2.67	2.85	6200	2.85	up	up	correct
RAND.US	Rand Capital Corporation	20260326	11.94	11.94	11.4901	11.51	2029	11.51	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260326	1.22	1.22	1.07	1.08	2549700	1.08	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260326	19.69	20.45	19.61	20	2293900	20	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260326	2.52	2.65	2.52	2.59	33100	2.59	up	up	correct
RBB.US	RBB Bancorp	20260326	20.92	21.2	20.89	21.15	64700	21.0082	up	up	correct
RBBN.US	Ribbon Communications Inc	20260326	2.16	2.21	2.13	2.14	521400	2.14	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260326	68.85	69.845	68.43	69.64	66519	69.64	up	up	correct
RBCN.US	Rubicon Technology Inc	20260326	3.06	3.06	3.06	3.06	0	3.06
RBKB.US	Rhinebeck Bancorp Inc	20260326	15.33	15.365	15.13	15.34	10672	15.34	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260326	15.58	15.589	13.883	14	13313800	14	down	down	correct
RCEL.US	AVITA Medical Inc	20260326	3.95	4.08	3.85	3.86	72000	3.86	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260326	8.91	8.91	8.91	8.91	0	8.91
RCICX.US	Resource Credit Income Fund Class C	20260326	9.04	9.04	9.04	9.04	0	9.04
RCIIX.US	Resource Credit Income Fund Class I Shar	20260326	8.91	8.91	8.91	8.91	0	8.91
RCILX.US	RCILX	20260326	8.92	8.92	8.92	8.92	0	8.92
RCIWX.US	Resource Credit Income Fund Class W Shar	20260326	8.9	8.9	8.9	8.9	0	8.9
RCKT.US	Rocket Pharmaceuticals Inc	20260326	4.65	5.14	4.625	4.69	8887715	4.69	up	up	correct
RCKY.US	Rocky Brands Inc	20260326	38.8	39.75	37.37	38.2	71960	38.2	down	down	correct
RCMT.US	RCM Technologies Inc	20260326	19.35	19.88	18.88	19.12	35101	19.12	down	up	incorrect
RCON.US	Recon Technology Ltd	20260326	0.88	0.94	0.85	0.85	6600	0.85	down	up	incorrect
RDCM.US	RADCOM Ltd	20260326	11.5	12.72	11.5	11.86	161700	11.86	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260326	0.834	0.865	0.7801	0.7811	31182	0.7811	down	down	correct
RDI.US	Reading International Inc	20260326	1.17	1.17	1.09	1.13	9300	1.13	down	down	correct
RDIB.US	Reading International Inc	20260326	9.41	9.696	9.41	9.41	2981	9.41
RDNT.US	RadNet Inc	20260326	59.59	61.26	59.2	59.41	628600	59.41	down	up	incorrect
RDVT.US	Red Violet Inc	20260326	36.88	38.095	35.85	36.28	116271	36.28	down	up	incorrect
RDWR.US	Radware Ltd	20260326	27.55	27.73	26.82	27.04	323180	27.04	down	down	correct
REAL.US	The RealReal Inc	20260326	8.98	9.27	8.945	9	1972500	9	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260326	2.39	2.51	2.37	2.41	1847502	2.41	up	up	correct
REE.US	REE Automotive Ltd.	20260326	0.54	0.5759	0.52	0.5758	33387	0.5758	up	up	correct
REED.US	Reed's Inc	20260326	3.59	3.59	2.91	2.91	43400	2.91	down	down	correct
REFR.US	Research Frontiers Incorporated	20260326	0.8555	0.9139	0.8555	0.9015	31698	0.9015	up	up	correct
REG.US	Regency Centers Corporation	20260326	74.35	75.16	74.21	74.37	777900	74.37	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260326	749.4	761.73	747.77	756.73	488600	756.73	up	up	correct
REKR.US	Rekor Systems Inc	20260326	0.866	0.907	0.805	0.812	2032000	0.812	down	down	correct
RELI.US	Reliance Global Group Inc	20260326	515	515	510	515	1200	515
RELL.US	Richardson Electronics Ltd	20260326	11.44	11.685	11.3	11.4	47551	11.4	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260326	16.11	16.325	15.86	15.99	2890400	15.99	down	down	correct
REPL.US	Replimune Group Inc	20260326	7.45	7.585	7.21	7.54	1102030	7.54	up	up	correct
RETO.US	ReTo Eco	20260326	0.78	0.84	0.7182	0.82	57040	0.82	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260326	21.11	21.32	20.84	20.93	944900	20.93	down	down	correct
RFIL.US	RF Industries Ltd	20260326	11.08	11.3899	10.49	10.57	150343	10.57	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260326	24	26.3	24	25.4	104800	25.4	up	down	incorrect
RGCO.US	RGC Resources Inc	20260326	21.06	21.79	21.06	21.15	7700	20.9486	up	down	incorrect
RGEN.US	Repligen Corporation	20260326	112.66	117.37	112.66	114.42	731100	114.42	up	down	incorrect
RGLD.US	Royal Gold Inc	20260326	223.22	237.33	223.22	230.69	1587500	230.2755	up	up	correct
RGNX.US	REGENXBIO Inc	20260326	8.25	8.78	8.205	8.26	586837	8.26	up	up	correct
RGP.US	Resources Connection Inc	20260326	3.65	3.76	3.625	3.72	165137	3.72	up	up	correct
RIBT.US	RiceBran Technologies	20260326	0.0002	0.0002	0.0002	0.0002	0	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260326	23.99	24.87	23.59	23.87	50900	23.87	down	down	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260326	26	26.82	26	26.37	179068	26.37	up	up	correct
RILY.US	B. Riley Financial Inc	20260326	7.12	7.5044	7.1	7.15	661915	7.15	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260326	25.192	25.206	25.19	25.19	10501	25.19	down	down	correct
RILYN.US	B. Riley Financial Inc	20260326	23.71	24.2	23.71	23.98	19600	23.5849	up	up	correct
RILYP.US	B. Riley Financial Inc	20260326	11.34	12.05	11.34	11.7	29300	11.7	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260326	17.7	18.1	17.62	18	12700	17.6343	up	up	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260326	16.92	17.03	16.8	16.97	18178	16.632	up	up	correct
RIOT.US	Riot Blockchain Inc	20260326	14.83	14.9	13.64	14.005	14665400	14.005	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260326	15.42	15.7	15.13	15.21	16862800	15.21	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260326	1.645	1.695	1.52	1.52	17700	1.52	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260326	71.2	72.09	65.59	65.94	22988800	65.94	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260326	9.37	10.2	9.35	10.12	4015390	10.12	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20260326	6.45	6.73	6.44	6.53	1037580	6.53	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260326	8.43	8.71	8.34	8.44	74853	8.44	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260326	13.3	13.515	13.3	13.455	7444	13.455	up	up	correct
RMBS.US	Rambus Inc	20260326	93.95	94.69	90.92	91.44	1867500	91.44	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260326	2.26	2.36	2.26	2.31	6900	2.31	up	up	correct
RMNI.US	Rimini Street Inc	20260326	3.12	3.27	3.12	3.21	245493	3.21	up	up	correct
RMR.US	The RMR Group Inc	20260326	15.51	15.63	15.46	15.56	82300	15.1496	up	up	correct
RMTI.US	Rockwell Medical Inc	20260326	0.9	0.95	0.88	0.9421	743093	0.9421	up	up	correct
RNA.US	Avidity Biosciences Inc	20260326	12.99	13.245	12.95	13.1	230977	13.1	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260326	8.87	8.87	8.5201	8.54	3426	8.54	down	down	correct
RNST.US	Renasant Corporation	20260326	35.8	36.2	35.63	36.14	377800	36.14	up	up	correct
RNW.US	Renew Energy Global PLC	20260326	4.76	4.77	4.635	4.68	766824	4.68	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260326	0.007	0.009	0.007	0.009	11600	0.009	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260326	1.1	1.3	1.1	1.16	1458200	1.16	up	up	correct
ROAD.US	Construction Partners Inc	20260326	110.6	111.54	108.45	109.71	506800	109.71	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260326	41.24	42.3	40.54	40.92	271651	40.92	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260326	26.92	27.82	26.92	27.35	6147700	27.35	up	up	correct
ROKU.US	Roku Inc	20260326	92.93	95.83	88.245	89.03	3424600	89.03	down	down	correct
ROOT.US	Root Inc	20260326	47.02	48.05	47.01	47.9	306600	47.9	up	up	correct
ROST.US	Ross Stores Inc	20260326	216.33	217.51	214.16	214.3	2927300	214.3	down	down	correct
RPAY.US	Repay Holdings Corporation	20260326	3.02	3.125	3	3.04	1296424	3.04	up	up	correct
RPD.US	Rapid7 Inc	20260326	5.56	5.83	5.54	5.7	1777533	5.7	up	down	incorrect
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260326	2.39	2.46	2.24	2.28	219539	2.28	down	up	incorrect
RPRX.US	Royalty Pharma plc	20260326	46.95	47.54	46.815	46.94	3216500	46.94	down	up	incorrect
RRBI.US	Red River Bancshares Inc	20260326	89.9	91.37	88.77	90.39	144153	90.39	up	down	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20260326	2.96	3.04	2.8501	2.86	429318	2.86	down	up	incorrect
RRR.US	Red Rock Resorts Inc	20260326	58.01	58.76	55.68	55.74	928300	55.74	down	up	incorrect
RSSS.US	Research Solutions Inc	20260326	2.35	2.37	2.32	2.35	50016	2.35
RSVR.US	Reservoir Media Inc	20260326	9.22	9.385	9.17	9.22	46357	9.22
RSVRW.US	Reservoir Media Management Inc	20260326	0.14	0.14	0.14	0.14	300	0.14
RUN.US	Sunrun Inc	20260326	12.74	13.2	12.35	12.4	5762400	12.4	down	down	correct
RUSHA.US	Rush Enterprises Inc	20260326	66.62	67.83	65.39	66.2	373800	66.2	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260326	63.23	64.11	62.6	63.1	56500	63.1	down	down	correct
RVMD.US	Revolution Medicines Inc	20260326	93.68	95.11	93.05	93.21	1703000	93.21	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260326	0.8296	0.83	0.77	0.7838	453314	0.7838	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260326	5.4	5.55	5.38	5.53	29100	5.5104	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260326	7	7.06	6.795	6.81	509242	6.81	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260326	3.095	3.26	3.095	3.15	9541300	3.15	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260326	6.55	6.78	6.45	6.49	403474	6.49	down	down	correct
RXT.US	Rackspace Technology Inc	20260326	1.255	1.32	1.08	1.16	13232348	1.16	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260326	60.67	61.57	60.48	60.69	804900	60.69	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260326	83.42	85.59	81.71	81.9	932700	81.9	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260326	25.04	25.05	24.94	24.95	30700	24.95	down	down	correct
RZLT.US	Rezolute Inc	20260326	3.16	3.45	3.14	3.25	5558900	3.25	up	up	correct
SABR.US	Sabre Corporation	20260326	1.52	1.58	1.48	1.53	6578246	1.53	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260326	3.79	3.89	3.79	3.83	649813	3.83	up	down	incorrect
SABSW.US	SAB Biotherapeutics Inc	20260326	0.0358	0.0358	0.0358	0.0358	0	0.0358
SAFT.US	Safety Insurance Group Inc	20260326	72.59	73.3	72.35	73.3	95882	73.3	up	down	incorrect
SAIA.US	Saia Inc	20260326	339.3	344.83	331.19	336.78	411600	336.78	down	down	correct
SALM.US	Salem Media Group Inc	20260326	0.54	0.54	0.4769	0.477	30705	0.477	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260326	13.23	13.405	13.12	13.31	26707	13.31	up	down	incorrect
SANA.US	Sana Biotechnology Inc	20260326	3.04	3.175	2.99	3.03	1792854	3.03	down	up	incorrect
SANM.US	Sanmina Corporation	20260326	135.83	135.94	130.79	130.97	578800	130.97	down	up	incorrect
SATS.US	EchoStar Corporation	20260326	117.28	117.81	109.7	111.4	9235600	111.4	down	down	correct
SAVA.US	Cassava Sciences Inc	20260326	1.81	1.8298	1.75	1.77	361072	1.77	down	down	correct
SBAC.US	SBA Communications Corporation	20260326	164.57	166.91	163.05	166.17	662900	166.17	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260326	29.94	30.23	29.83	29.94	422700	29.94
SBET.US	Sharplink Gaming Ltd	20260326	7	7.02	6.46	6.53	10293800	6.53	down	down	correct
SBFG.US	SB Financial Group Inc	20260326	20.02	20.84	20.02	20.6	9990	20.6	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260326	13.05	13.42	13.05	13.16	302502	13.16	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260326	22.68	23.125	22.41	22.5	1367343	22.5	down	down	correct
SBNY.US	Signature Bank	20260326	0.6	0.63	0.6	0.6	5900	0.6
SBRA.US	Sabra Health Care REIT Inc	20260326	19.81	19.95	19.59	19.63	1499600	19.63	down	down	correct
SBSI.US	Southside Bancshares Inc	20260326	30.59	31.14	30.59	30.98	85800	30.98	up	up	correct
SBUX.US	Starbucks Corporation	20260326	92.31	92.76	90.73	91.22	6134000	91.22	down	down	correct
SCHL.US	Scholastic Corporation	20260326	38.78	39.4	38.74	39.02	540700	38.826	up	up	correct
SCKT.US	Socket Mobile Inc	20260326	0.92	0.92	0.89	0.9	12300	0.9	down	up	incorrect
SCOR.US	comScore Inc	20260326	7.02	7.303	7.02	7.21	6279	7.21	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260326	0.0004	0.0004	0.0004	0.0004	1000	0.0004
SCSC.US	ScanSource Inc	20260326	36.45	37.13	36.16	36.79	243952	36.79	up	up	correct
SCVL.US	Shoe Carnival Inc	20260326	16.66	17.53	15.9	16.43	886700	16.2547	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20260326	0.8321	0.8694	0.82	0.8375	112083	0.8375	up	down	incorrect
SDGR.US	Schrödinger Inc	20260326	11.28	11.76	11.28	11.57	897045	11.57	up	down	incorrect
SEAC.US	SeaChange International Inc	20260326	4	4	4	4	1500	4
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260326	5.25	5.775	5.18	5.69	173500	5.69	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260326	0.059	0.059	0.059	0.059	0	0.059
SEDG.US	SolarEdge Technologies Inc	20260326	50.6	52.96	49.8	50.27	3478200	50.27	down	down	correct
SEED.US	Origin Agritech Limited	20260326	1.3	1.3	1.19	1.24	26800	1.24	down	down	correct
SEER.US	Seer Inc	20260326	1.715	1.725	1.67	1.69	121515	1.69	down	down	correct
SEIC.US	SEI Investments Company	20260326	77.27	78.27	76.72	76.92	750100	76.92	down	down	correct
SELF.US	Global Self Storage Inc	20260326	5.16	5.1999	5.08	5.12	6315	5.12	down	down	correct
SENEA.US	Seneca Foods Corporation	20260326	145.55	150.46	145.55	147.35	110520	147.35	up	up	correct
SENEB.US	Seneca Foods Corporation	20260326	148.03	148.03	148.03	148.03	100	148.03
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260326	1.96	2.0992	1.95	1.99	16255	1.99	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20260326	43.58	44.29	43.08	43.885	5590	43.885	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260326	73.04	74.055	72.83	73.38	186500	72.9971	up	up	correct
SFIX.US	Stitch Fix Inc	20260326	3.35	3.51	3.35	3.43	2463992	3.43	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260326	75.65	78.11	75.26	77.27	1710400	77.27	up	up	correct
SFNC.US	Simmons First National Corporation	20260326	19.17	19.45	19.17	19.4	1398900	19.4	up	up	correct
SFST.US	Southern First Bancshares Inc	20260326	53	53.98	52.51	53.85	102600	53.85	up	up	correct
SGA.US	Saga Communications Inc	20260326	12.03	12.045	11.9	12	4638	12	down	down	correct
SGC.US	Superior Group of Companies Inc	20260326	10.02	10.19	10.02	10.03	16100	10.03	up	down	incorrect
SGHT.US	Sight Sciences Inc. Common Stock	20260326	3.99	4.09	3.99	4	196928	4	up	down	incorrect
SGML.US	Sigma Lithium Corporation Common Shares	20260326	10.16	10.5	9.62	9.7	1902900	9.7	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20260326	0.358	0.3726	0.3415	0.3441	5109586	0.3441	down	down	correct
SGRP.US	SPAR Group Inc	20260326	0.73	0.7528	0.715	0.7191	35222	0.7191	down	down	correct
SGRY.US	Surgery Partners Inc	20260326	12.03	12.32	11.82	11.85	884700	11.85	down	down	correct
SHBI.US	Shore Bancshares Inc	20260326	18.13	18.49	18.13	18.35	313690	18.35	up	up	correct
SHC.US	Sotera Health Company	20260326	13.56	13.785	13.515	13.54	1662200	13.54	down	down	correct
SHEN.US	Shenandoah Telecommunications Company	20260326	14.54	15.045	14.54	14.88	168634	14.88	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260326	12.57	12.95	12.36	12.4	176700	12.2	down	down	correct
SHLS.US	Shoals Technologies Group Inc	20260326	6.76	6.87	6.42	6.47	3173100	6.47	down	down	correct
SHO.US	PI	20260326	18.32	18.45	18.12	18.12	17758	17.7659	down	down	correct
SHOO.US	Steven Madden Ltd	20260326	33.29	34.23	33.03	33.2	1180500	33.2	down	down	correct
SIBN.US	SI	20260326	12.81	13.13	12.6701	12.84	543818	12.84	up	down	incorrect
SIEB.US	Siebert Financial Corp	20260326	1.97	1.99	1.92	1.95	19168	1.95	down	up	incorrect
SIFY.US	Sify Technologies Limited	20260326	13.98	14.26	13.26	13.31	55100	13.31	down	down	correct
SIGA.US	SIGA Technologies Inc	20260326	4.93	5.04	4.89	4.96	705300	4.3877	up	up	correct
SIGI.US	Selective Insurance Group Inc	20260326	73.62	75.39	73.45	74.76	652900	74.76	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260326	16.28	16.46	16.25	16.25	6500	16.25	down	down	correct
SILC.US	Silicom Ltd	20260326	22.01	22.59	21.05	21.29	56394	21.29	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260326	108	116.39	107.6	111.23	938500	111.23	up	up	correct
SINT.US	Sintx Technologies Inc	20260326	2.62	2.62	2.38	2.42	28900	2.42	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260326	22.92	23.22	22.87	22.95	2983400	22.95	up	up	correct
SISI.US	Shineco Inc	20260326	0.3	0.3	0.3	0.3	0	0.3
SITM.US	SiTime Corporation	20260326	344.48	347.73	331.55	334.67	283300	334.67	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260326	1.43	1.5	1.27	1.47	94890	1.47	up	up	correct
SKIN.US	The Beauty Health Company	20260326	0.9938	1.015	0.8985	0.8985	588472	0.8985	down	down	correct
SKYT.US	SkyWater Technology Inc	20260326	28.23	28.69	27.8	27.87	1217209	27.87	down	down	correct
SKYW.US	SkyWest Inc	20260326	92.67	94.94	92.67	93.98	275400	93.98	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260326	206.54	207.5	206.32	206.79	175400	206.79	up	up	correct
SLDB.US	Solid Biosciences Inc	20260326	7.06	7.96	7.06	7.73	1152368	7.73	up	up	correct
SLGC.US	Somalogic Inc	20260326	19.32	19.32	19.31	19.31	1300	19.31	down	up	incorrect
SLGL.US	Sol	20260326	78.85	81.5	75.7	77.75	63600	77.75	down	up	incorrect
SLGN.US	Silgan Holdings Inc	20260326	39.11	39.59	38.6	38.8	852000	38.8	down	up	incorrect
SLM.US	SLM Corporation	20260326	20.12	20.7	20.12	20.64	2312300	20.64	up	down	incorrect
SLMBP.US	SLM Corporation	20260326	74.9	74.9	74.5	74.5	800	74.5	down	down	correct
SLN.US	Silence Therapeutics plc	20260326	5.42	5.42	5.1	5.31	307274	5.31	down	down	correct
SLNG.US	Stabilis Solutions Inc	20260326	4.31	4.69	4.26	4.57	51900	4.57	up	up	correct
SLNH.US	Soluna Holdings Inc	20260326	0.76	0.8203	0.7086	0.7106	2113245	0.7106	down	down	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260326	8.08	8.08	7.29	7.32	15900	7.32	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20260326	31.36	32.155	30.85	31.86	1752600	31.86	up	up	correct
SLP.US	Simulations Plus Inc	20260326	11.54	12.15	11.52	11.7	202800	11.7	up	up	correct
SLRC.US	SLR Investment Corp	20260326	14.31	14.49	14.135	14.16	255094	14.16	down	up	incorrect
SLS.US	SELLAS Life Sciences Group Inc	20260326	5.09	5.27	4.92	4.95	5669100	4.95	down	up	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260326	24.48	24.48	24.247	24.247	1000	24.2207	down	up	incorrect
SMBC.US	Southern Missouri Bancorp Inc	20260326	62.45	63.24	61.85	63.16	35300	63.16	up	down	incorrect
SMBK.US	SmartFinancial Inc	20260326	38.08	38.6	37.85	38.59	57400	38.59	up	up	correct
SMCI.US	Super Micro Computer Inc	20260326	23.32	23.74	21.86	22.21	53777300	22.21	down	down	correct
SMID.US	Smith	20260326	30.12	32.95	30.12	32.95	5396	32.95	up	up	correct
SMIT.US	Schmitt Industries Inc	20260326	0.015	0.015	0.015	0.015	0	0.015
SMMT.US	Summit Therapeutics Inc	20260326	17.47	18.24	17.145	17.26	4343900	17.26	down	down	correct
SMPL.US	The Simply Good Foods Company	20260326	14.13	14.53	14.08	14.46	1834100	14.46	up	up	correct
SMSI.US	Smith Micro Software Inc	20260326	0.7626	0.8165	0.7579	0.7897	130961	0.7897	up	up	correct
SMTC.US	Semtech Corporation	20260326	77.79	78.57	73.74	74.16	1991600	74.16	down	down	correct
SMTI.US	Sanara MedTech Inc	20260326	16.21	18.42	16.2	18.01	99100	18.01	up	up	correct
SNAX.US	Stryve Foods Inc	20260326	0.01	0.01	0.01	0.01	100	0.01
SNBR.US	Sleep Number Corporation	20260326	2.41	2.515	2.25	2.26	944425	2.26	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260326	16.9	17.255	16.87	17.04	305407	17.04	up	up	correct
SND.US	Smart Sand Inc	20260326	5.34	5.4	5.04	5.2	649000	5.0968	down	up	incorrect
SNDL.US	Sundial Growers Inc	20260326	1.34	1.365	1.322	1.33	938500	1.33	down	up	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20260326	23.91	25.32	23.89	24.7	1299300	24.7	up	down	incorrect
SNES.US	SenesTech Inc	20260326	1.76	1.78	1.71	1.74	12078	1.74	down	up	incorrect
SNEX.US	StoneX Group Inc	20260326	75.76	78.56	74.68	77.96	973400	77.96	up	down	incorrect
SNFCA.US	Security National Financial Corporation	20260326	9.04	9.26	9.04	9.21	26430	9.21	up	down	incorrect
SNGX.US	Soligenix Inc	20260326	1.22	1.23	1	1.21	4004800	1.21	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260326	2.28	2.35	2.08	2.1	27100	2.1	down	down	correct
SNPS.US	Synopsys Inc	20260326	405.28	413.53	400.37	401.95	1380100	401.95	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260326	23.658	24.43	23.14	23.14	10200	23.14	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260326	28.97	30.68	26.58	26.88	76262	26.88	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260326	2.97	2.98	2.83	2.91	11590	2.91	down	up	incorrect
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260326	1.86	1.868	1.85	1.868	2500	1.868	up	down	incorrect
SNY.US	Sanofi	20260326	46.33	47.15	46.25	46.62	2216600	46.62	up	down	incorrect
SOFI.US	SoFi Technologies Inc. Common Stock	20260326	16.275	16.49	15.805	15.87	59196200	15.87	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20260326	13.48	13.48	12.36	12.41	5800	12.41	down	down	correct
SOHON.US	Sotherly Hotels Inc	20260326	12.8	13.86	12.011	12.39	2600	12.39	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20260326	12.11	12.9	12.11	12.51	6500	12.51	up	up	correct
SOHU.US	Sohu.com Limited	20260326	16.09	16.38	15.6	15.8	32813	15.8	down	down	correct
SONM.US	Sonim Technologies Inc	20260326	2.78	2.88	2.62	2.75	17100	2.75	down	down	correct
SONO.US	Sonos Inc	20260326	13.07	13.34	12.8	12.81	794100	12.81	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260326	0.578	0.595	0.555	0.556	141700	0.556	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260326	4.72	4.89	4.69	4.73	41300	4.73	up	up	correct
SOTK.US	Sono	20260326	3.99	4.08	3.98	4.04	4019	4.04	up	up	correct
SPCB.US	SuperCom Ltd	20260326	8.36	8.44	8	8.06	29452	8.06	down	down	correct
SPFI.US	South Plains Financial Inc	20260326	41.24	41.985	40.71	41.87	98400	41.7053	up	up	correct
SPOK.US	Spok Holdings Inc	20260326	11.12	11.275	11.1	11.13	119208	11.13	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260326	69.29	74.83	67.64	69.11	41103	69.11	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20260326	2.39	2.48	2.34	2.37	482614	2.37	down	up	incorrect
SPSC.US	SPS Commerce Inc	20260326	54.85	56.64	54.81	55.1	782800	55.1	up	down	incorrect
SPT.US	Sprout Social Inc	20260326	5.62	5.9	5.55	5.74	1477284	5.74	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20260326	1.38	1.41	1.33	1.34	146151	1.34	down	down	correct
SPWR.US	SunPower Corporation	20260326	1.25	1.335	1.25	1.3	1054744	1.3	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260326	2.563	2.57	2.52	2.52	4800	2.52	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260326	6.55	6.55	6.34	6.442	1600	6.442	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260326	18.56	18.975	17.605	18	2412800	18	down	down	correct
SRAX.US	SRAX Inc	20260326	0.001	0.001	0.001	0.001	701	0.001
SRCE.US	1st Source Corporation	20260326	67.08	68.49	66.24	68.48	112600	68.48	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260326	0.0018	0.0031	0.0018	0.0027	103079	0.0027	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260326	23.15	23.2	21.36	21.68	7565200	21.68	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260326	58.14	58.14	58.14	58.14	0	58.14
SRRK.US	Scholar Rock Holding Corporation	20260326	45.13	46.19	44.09	44.21	1940700	44.21	down	down	correct
SRTS.US	Sensus Healthcare Inc	20260326	4.1	4.13	3.97	4.01	17924	4.01	down	down	correct
SRZN.US	Surrozen Inc. Common Stock	20260326	26.79	28.525	26.17	28	58120	28	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260326	0.017	0.017	0.017	0.017	100	0.017
SSB.US	South State Corporation	20260326	91.16	92.29	91.14	91.96	562100	91.96	up	up	correct
SSBI.US	Summit State Bank	20260326	12.75	13.36	12.75	13.36	8012	13.36	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20260326	0.24	0.27	0.24	0.25	900	0.25	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20260326	67.05	69	67.01	67.16	2707400	67.16	up	up	correct
SSP.US	The E.W. Scripps Company	20260326	3.48	3.69	3.48	3.62	444700	3.62	up	up	correct
SSRM.US	SSR Mining Inc	20260326	25.11	26.46	24.64	24.66	3060800	24.66	down	down	correct
SSSS.US	SuRo Capital Corp	20260326	10.51	10.6199	10.2	10.27	247539	10.27	down	down	correct
SSTI.US	ShotSpotter Inc	20260326	6.65	6.8399	6.48	6.62	95490	6.62	down	down	correct
SSYS.US	Stratasys Ltd	20260326	8.04	8.1	7.89	7.91	596471	7.91	down	down	correct
STAA.US	STAAR Surgical Company	20260326	18.96	19.3	18.59	18.64	586700	18.64	down	down	correct
STAB.US	Statera Biopharma Inc	20260326	0.0004	0.0004	0.0004	0.0004	33025	0.0004
STBA.US	S&T Bancorp Inc	20260326	40.81	41.43	40.81	41.24	148398	41.24	up	up	correct
STEP.US	StepStone Group Inc	20260326	47.6	48.26	46.21	46.85	876200	46.85	down	down	correct
STGW.US	MDC Partners Inc	20260326	6.11	6.34	6.11	6.25	1068682	6.25	up	down	incorrect
STIM.US	Neuronetics Inc	20260326	1.37	1.4599	1.33	1.33	966321	1.33	down	up	incorrect
STKL.US	SunOpta Inc	20260326	6.47	6.48	6.46	6.47	743707	6.47
STKS.US	The ONE Group Hospitality Inc	20260326	1.9	1.9	1.77	1.79	68504	1.79	down	up	incorrect
STLD.US	Steel Dynamics Inc	20260326	171.44	175.06	171.44	174.42	1035200	173.8819	up	down	incorrect
STNE.US	StoneCo Ltd	20260326	14.02	14.39	13.96	14	3947900	11.5656	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260326	32.32	34.67	31.43	33.7	3079700	33.7	up	up	correct
STRA.US	Strategic Education Inc	20260326	82.72	84.71	82.72	83.45	278500	83.45	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260326	99.95	100	99.94	99.97	2129239	99.0123	up	up	correct
STRL.US	Sterling Construction Company Inc	20260326	440.48	444.95	410.72	415.93	313700	415.93	down	down	correct
STRO.US	Sutro Biopharma Inc	20260326	23.45	26	23.18	24.91	201853	24.91	up	down	incorrect
STRR.US	Star Equity Holdings Inc	20260326	9.8	10.5	9.8	10.28	15900	10.28	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20260326	10.24	10.24	10	10	800	10	down	up	incorrect
STRS.US	Stratus Properties Inc	20260326	30.725	31.38	29.56	30.65	18857	30.65	down	up	incorrect
STRT.US	Strattec Security Corporation	20260326	81.51	83.06	78.74	79.14	79100	79.14	down	down	correct
STTK.US	Shattuck Labs Inc	20260326	6.3	6.81	6.26	6.31	426000	6.31	up	up	correct
STX.US	Seagate Technology Holdings plc	20260326	401.66	406.65	377.33	378.79	4111900	378.79	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260326	8.3	8.34	8.07	8.07	111100	7.7655	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260326	50.37	51	49.22	50.8	387400	50.8	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260326	0.819	0.819	0.761	0.798	73200	0.798	down	down	correct
SVA.US	Sinovac Biotech Ltd	20260326	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260326	1.76	1.825	1.76	1.79	1452809	1.7783	up	up	correct
SVRA.US	Savara Inc	20260326	5.19	5.34	5.14	5.25	1271800	5.25	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260326	0.02	0.02	0.02	0.02	3400	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260326	1.73	1.81	1.68	1.69	203054	1.69	down	up	incorrect
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260326	0.0697	0.0697	0.0697	0.0697	401	0.0697
SWBI.US	Smith & Wesson Brands Inc	20260326	14.98	15.14	14.75	14.85	564200	14.85	down	up	incorrect
SWIM.US	Latham Group Inc	20260326	5.54	5.71	5.455	5.49	408873	5.49	down	up	incorrect
SWKH.US	SWK Holdings Corporation	20260326	16.78	17.06	16.78	17.01	24629	17.01	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260326	55.6	57.6	55.58	56.66	2586500	56.66	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20260326	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260326	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260326	1.38	1.3813	1.28	1.32	13384	1.32	down	up	incorrect
SY.US	So	20260326	3.12	3.1899	2.83	2.83	650047	2.83	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20260326	64.05	65.46	63.96	65.42	232252	65.42	up	down	incorrect
SYNA.US	Synaptics Incorporated	20260326	73.82	75.23	72.88	73.18	519400	73.18	down	down	correct
SYPR.US	Sypris Solutions Inc	20260326	3.32	3.32	3.03	3.05	69949	3.05	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260326	0.0002	0.0003	0.0002	0.0003	548	0.0003	up	up	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260326	10.58	10.58	10.58	10.58	0	10.58
TACO.US	Del Taco Restaurants Inc	20260326	10.204	10.21	10.2	10.21	10800	10.21	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260326	3.29	3.43	3.19	3.25	20281	3.25	down	down	correct
TAIT.US	Taitron Components Incorporated	20260326	1.62	1.62	1.55	1.55	959	1.55	down	down	correct
TAKMX.US	TAKMX	20260326	8.1	8.1	8.1	8.1	0	7.9476
TALK.US	Talkspace Inc	20260326	5.13	5.16	5.13	5.15	7925700	5.15	up	up	correct
TALKW.US	Talkspace Inc	20260326	0.0035	0.0035	0.0035	0.0035	500	0.0035
TANH.US	Tantech Holdings Ltd	20260326	0.7373	0.7957	0.7034	0.7544	24510	0.7544	up	down	incorrect
TAOP.US	Taoping Inc	20260326	1.35	1.48	1.35	1.48	14800	1.48	up	down	incorrect
TARA.US	Protara Therapeutics Inc	20260326	5.25	5.49	5.16	5.19	501434	5.19	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260326	66.32	68.77	65.95	67.2	689700	67.2	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260326	6.96	6.96	6.525	6.54	1407513	6.54	down	down	correct
TATT.US	TAT Technologies Ltd	20260326	45.34	45.96	44.02	44.63	172100	44.63	down	down	correct
TAYD.US	Taylor Devices Inc	20260326	78	79.9	74.4	75.01	40300	75.01	down	down	correct
TBBK.US	The Bancorp Inc	20260326	51.65	52.7	51.58	52.45	443600	52.45	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260326	3.05	3.13	3.04	3.06	2001667	3.06	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260326	0.011	0.011	0.011	0.011	0	0.011
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260326	21.28	21.566	21.044	21.06	66000	20.9599	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260326	0.0002	0.0002	0.0002	0.0002	0	0.0002
TBNK.US	Territorial Bancorp Inc	20260326	42.09	42.43	41.64	41.64	25087	41.64	down	down	correct
TBPH.US	Theravance Biopharma Inc	20260326	15.32	15.75	15.16	15.19	387489	15.19	down	down	correct
TC.US	TuanChe ADR	20260326	10.1	10.35	10.1	10.23	1400	10.23	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260326	94.15	95.67	93.92	94.68	372200	94.68	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260326	21.98	22.2	21.85	21.92	19200	21.92	down	down	correct
TCBK.US	TriCo Bancshares	20260326	47.11	47.39	46.88	47.28	100477	47.28	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260326	17.7	17.7	17.51	17.51	2200	17.51	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260326	37.01	37.68	37.01	37.68	69992	37.68	up	up	correct
TCCO.US	Technical Communications Corporation	20260326	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260326	26.86	27.24	26.5	26.78	288147	26.78	down	down	correct
TCOM.US	Trip.com Group Limited	20260326	50.08	50.85	49.94	50.22	2175700	50.22	up	up	correct
TCON.US	TRACON Pharmaceuticals Inc	20260326	16.5	16.57	16.46	16.46	3723	16.46	down	down	correct
TCPC.US	BlackRock TCP Capital Corp	20260326	3.67	3.745	3.6	3.61	830897	3.61	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260326	1.04	1.06	1.01	1.03	290125	1.03	down	down	correct
TCX.US	Tucows Inc	20260326	16.19	16.45	15.92	16.33	32720	16.33	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260326	10.56	10.57	10.56	10.57	500	10.57	up	up	correct
TDACU.US	Trident Acquisitions Corp	20260326	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260326	18.88	19.06	18.53	18.64	41004	18.64	down	down	correct
TDUP.US	ThredUp Inc	20260326	3.33	3.49	3.32	3.4	1837086	3.4	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260326	66.09	69.37	65.82	68.13	4760800	68.13	up	up	correct
TECH.US	Bio	20260326	52.61	53.63	52.2	52.7	1493000	52.7	up	up	correct
TELA.US	TELA Bio Inc	20260326	0.67	0.822	0.67	0.7461	391215	0.7461	up	up	correct
TENB.US	Tenable Holdings Inc	20260326	17.99	18.8	17.86	18.29	2700300	18.29	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260326	13.96	15.12	13.74	14.97	382407	14.97	up	up	correct
TER.US	Teradyne Inc	20260326	314.98	314.98	296.67	297.34	3017600	297.34	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20260326	52.84	53.19	52.78	53.17	19691807	53.17	up	up	correct
TFC.US	PR	20260326	18.4	18.5599	18.35	18.4	69961	18.4
TFSL.US	TFS Financial Corporation	20260326	13.65	13.725	13.6	13.69	569264	13.69	up	down	incorrect
TGLS.US	Tecnoglass Inc	20260326	41.24	43.47	40.98	42.23	648700	42.0832	up	up	correct
TGTX.US	TG Therapeutics Inc	20260326	31.51	32.24	31.24	31.98	1839500	31.98	up	up	correct
TH.US	Target Hospitality Corp	20260326	9.6	9.79	9.35	9.69	339493	9.69	up	up	correct
THFF.US	First Financial Corporation	20260326	62.2	63.06	62.1	62.85	63200	62.2931	up	up	correct
THRM.US	Gentherm Incorporated	20260326	28.34	29.305	28.26	29.13	237359	29.13	up	up	correct
THRY.US	Thryv Holdings Inc	20260326	2.58	2.715	2.53	2.6	440893	2.6	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260326	75.61	76.39	73.19	73.35	2255400	71.5447	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260326	6.46	6.53	6.15	6.2	4624566	6.2	down	down	correct
TIL.US	Instil Bio Inc	20260326	8.4	8.6	8.1825	8.36	26870	8.36	down	down	correct
TILE.US	Interface Inc	20260326	25.34	25.67	25.01	25.16	578400	25.13	down	down	correct
TIPT.US	Tiptree Inc	20260326	16.69	16.835	16.62	16.77	291939	16.77	up	up	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260326	0.0134	0.0199	0.0101	0.0174	1104397	0.0174	up	up	correct
TITN.US	Titan Machinery Inc	20260326	16.06	16.4099	15.91	16.2	125961	16.2	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260326	0.967	1.025	0.891	0.989	134500	0.989	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260326	3.05	3.1	2.73	2.83	105299	2.83	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260326	2.37	2.4041	2.21	2.27	48115	2.27	down	up	incorrect
TLIS.US	Talis Biomedical Corporation	20260326	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260326	6.91	6.94	6.52	6.54	1927500	6.54	down	down	correct
TLS.US	Telos Corporation	20260326	4.4	4.515	4.27	4.32	872869	4.32	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20260326	1.29	1.38	1.25	1.25	136100	1.25	down	down	correct
TMC.US	TMC the metals company Inc	20260326	4.45	4.66	4.4	4.61	7759318	4.61	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260326	1.28	1.33	1.26	1.28	373005	1.28
TMCWW.US	TMC the metals company Inc. Warrants	20260326	0.429	0.46	0.4	0.42	190800	0.42	down	down	correct
TMDX.US	TransMedics Group Inc	20260326	103.19	106	101.845	102.2	778100	102.2	down	down	correct
TMUS.US	T	20260326	212.58	213.47	210.93	211.59	5201900	211.59	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260326	23.81	24.3	22.98	23.32	1805600	23.32	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260326	20.6	20.99	19.68	19.86	2746200	19.86	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260326	14.4	14.98	13.75	13.75	408400	13.75	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260326	0.72	0.734	0.6807	0.7009	3375526	0.7009	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260326	3.05	3.2789	3.0371	3.1	1129670	3.1	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260326	0.0454	0.0455	0.0444	0.0455	1135	0.0455	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260326	0.6351	0.6352	0.591	0.6	54825	0.6	down	down	correct
TOPS.US	Top Ships Inc	20260326	3.26	3.43	3.26	3.36	41300	3.36	up	up	correct
TOUR.US	Tuniu Corporation	20260326	0.745	0.778	0.742	0.743	10860	7.43	down	down	correct
TOWN.US	TowneBank	20260326	33.13	33.45	33.105	33.4	329581	33.1302	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260326	1.94	1.95	1.645	1.66	1092163	1.66	down	down	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260326	11.95	12.52	11.84	12.31	138477	12.31	up	up	correct
TREE.US	LendingTree Inc	20260326	41.61	43.55	41.61	43.46	145000	43.46	up	up	correct
TRIB.US	Trinity Biotech plc	20260326	0.61	0.63	0.61	0.61	87300	0.61
TRIN.US	Trinity Capital Inc	20260326	14.55	14.83	14.47	14.53	887100	14.3706	down	down	correct
TRIP.US	TripAdvisor Inc	20260326	9.34	10.1	9.34	9.95	4099600	9.95	up	up	correct
TRMB.US	Trimble Inc	20260326	65.4	66.65	65.14	65.45	1420400	65.45	up	up	correct
TRMD.US	TORM plc	20260326	27.7	28.175	27.12	27.19	1272970	27.19	down	down	correct
TRMK.US	Trustmark Corporation	20260326	41.85	42.32	41.76	42.3	282027	42.3	up	up	correct
TRNS.US	Transcat Inc	20260326	72.63	75.1	72.51	73.24	146000	73.24	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260326	2.51	2.61	2.08	2.2	3384800	2.2	down	up	incorrect
TROO.US	TROOPS Inc	20260326	2.69	2.82	2.56	2.61	44300	2.61	down	up	incorrect
TROW.US	T. Rowe Price Group Inc	20260326	89.39	90.88	89.02	90.23	3010400	90.23	up	down	incorrect
TRS.US	TriMas Corporation	20260326	36.97	37.52	36.59	36.62	335200	36.62	down	up	incorrect
TRST.US	TrustCo Bank Corp NY	20260326	42.89	43.49	42.71	43.38	66700	43.38	up	up	correct
TRTN.US	PE	20260326	18.83	18.83	18.73	18.73	6148	18.73	down	down	correct
TRUP.US	Trupanion Inc	20260326	25.53	26.25	25.14	26.04	261976	26.04	up	up	correct
TRVG.US	trivago N.V	20260326	2.79	2.96	2.79	2.93	35290	2.93	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260326	11.26	12.2	11.19	11.8	1384890	11.8	up	up	correct
TRVN.US	Trevena Inc	20260326	0.02	0.02	0.02	0.02	0	0.02
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260326	39.9	40	38	38.21	78336	38.21	down	down	correct
TSBK.US	Timberland Bancorp Inc	20260326	39.05	39.53	39.03	39.21	19312	39.21	up	up	correct
TSCO.US	Tractor Supply Company	20260326	45.91	46.56	45.7	45.89	4049700	45.89	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260326	180.72	188.34	172.15	174.68	5473000	174.68	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260326	4.46	4.6	4.3	4.32	2329300	4.32	down	down	correct
TSLA.US	Tesla Inc	20260326	381.6	384.44	371.87	372.11	55522900	372.11	down	down	correct
TTD.US	The Trade Desk Inc	20260326	21.76	22.36	21.55	21.74	14263300	21.74	down	down	correct
TTEC.US	TTEC Holdings Inc	20260326	2.5	2.5681	2.3	2.305	485042	2.305	down	down	correct
TTEK.US	Tetra Tech Inc	20260326	31.12	31.4	30.38	30.41	3185500	30.41	down	down	correct
TTGT.US	TechTarget Inc	20260326	3.77	4.02	3.71	3.97	253800	3.97	up	up	correct
TTMI.US	TTM Technologies Inc	20260326	104.26	105.25	95.62	95.93	1792700	95.93	down	down	correct
TTOO.US	T2 Biosystems Inc	20260326	0.0004	0.0004	0.0004	0.0004	4046	0.0004
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260326	3.04	3.18	3.03	3.14	2190	3.14	up	up	correct
TTWO.US	Take	20260326	190.5	197.17	190.35	194.72	1677400	194.72	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260326	2.31	2.705	2.3	2.62	1104672	2.62	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260326	10.54	10.54	10.54	10.54	200	10.54
TVACW.US	Thayer Ventures Acquisition Corporation	20260326	0.6245	0.6248	0.4334	0.4808	10550	0.4808	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260326	26.77	28.62	26.77	27.92	851000	27.92	up	up	correct
TW.US	Tradeweb Markets Inc	20260326	119.58	120.21	117.25	117.64	2231300	117.64	down	down	correct
TWIN.US	Twin Disc Incorporated	20260326	15.45	15.77	15.3	15.39	17647	15.39	down	down	correct
TWLVU.US	Twelve Seas Investment Company II	20260326	10.1	10.1	10.1	10.1	0	10.1
TWST.US	Twist Bioscience Corporation	20260326	47.59	49.22	46.39	46.75	999300	46.75	down	down	correct
TXG.US	10x Genomics Inc	20260326	20.58	21.2	20.33	20.43	1366200	20.43	down	down	correct
TXMD.US	TherapeuticsMD Inc	20260326	2.3	2.36	2.22	2.22	5800	2.22	down	down	correct
TXN.US	Texas Instruments Incorporated	20260326	196.1	197.07	192.88	193.41	6314400	193.41	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260326	168.66	170.21	165.92	166.35	711100	166.35	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260326	36	38.86	36	38.03	596365	38.03	up	up	correct
TZOO.US	Travelzoo	20260326	6.33	6.565	6.15	6.19	46142	6.19	down	down	correct
UAL.US	United Airlines Holdings Inc	20260326	91	94.71	91	92.69	5992100	92.69	up	down	incorrect
UBCP.US	United Bancorp Inc	20260326	16.08	16.08	15.61	15.66	2800	15.66	down	up	incorrect
UBFO.US	United Security Bancshares	20260326	10.3	10.32	10.24	10.32	21246	10.32	up	down	incorrect
UBOH.US	United Bancshares Inc	20260326	39.13	39.13	39.13	39.13	0	39.13
UBSI.US	United Bankshares Inc	20260326	40.63	41.17	40.29	41.08	905300	41.08	up	up	correct
UCL.US	uCloudlink Group Inc	20260326	1.37	1.3894	1.37	1.3789	1989	1.3789	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260326	63.21	63.26	59.17	59.51	1757000	59.51	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20260326	4.62	4.775	4.575	4.63	976108	4.63	up	up	correct
UEIC.US	Universal Electronics Inc	20260326	4.28	4.315	4.21	4.25	31081	4.25	down	down	correct
UFCS.US	United Fire Group Inc	20260326	36.74	37.3	36.52	37.24	86400	37.24	up	up	correct
UFPI.US	UFP Industries Inc	20260326	91.64	92.6	90.25	90.68	289100	90.68	down	down	correct
UFPT.US	UFP Technologies Inc	20260326	189.83	192.09	187.17	187.98	150500	187.98	down	down	correct
UG.US	United	20260326	6.365	6.365	6.25	6.25	1008	6.25	down	down	correct
UGRO.US	urban	20260326	25.3	37	21.22	28	10824200	28	up	up	correct
UHAL.US	AMERCO	20260326	45.39	45.99	44.92	45.52	279500	45.52	up	up	correct
UK.US	Ucommune International Ltd	20260326	0.494	0.494	0.421	0.465	2150	4.65	down	down	correct
ULBI.US	Ultralife Corporation	20260326	6.571	6.81	6.46	6.61	32738	6.61	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260326	3.63	3.79	3.61	3.69	4159333	3.69	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260326	20.9	21.89	20.4401	21.23	60304	21.23	up	up	correct
ULTA.US	Ulta Beauty Inc	20260326	524.81	532	520.95	521.64	655100	521.64	down	down	correct
UMBF.US	UMB Financial Corporation	20260326	111.52	114.12	111.18	111.6	446300	111.6	up	up	correct
UNB.US	Union Bankshares Inc	20260326	23.01	23.93	23.01	23.15	2300	22.8138	up	down	incorrect
UNCY.US	Unicycive Therapeutics Inc.	20260326	6.6	6.82	6.54	6.63	245000	6.63	up	down	incorrect
UNIT.US	Uniti Group Inc	20260326	7.74	7.995	7.5246	7.85	1206256	7.85	up	up	correct
UNTY.US	Unity Bancorp Inc	20260326	50.51	51.28	50.51	51.11	38500	51.11	up	up	correct
UONE.US	Urban One Inc	20260326	6.88	7.62	6.52	6.52	112200	6.52	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260326	2.2445	2.53	2.23	2.34	4007	2.34	up	up	correct
UPLD.US	Upland Software Inc	20260326	0.71	0.725	0.6501	0.66	319912	0.66	down	up	incorrect
UPST.US	Upstart Holdings Inc	20260326	25.54	26.18	25.29	25.33	3578600	25.33	down	up	incorrect
UPWK.US	Upwork Inc	20260326	11.11	11.69	11.11	11.19	2444100	11.19	up	down	incorrect
URBN.US	Urban Outfitters Inc	20260326	61.48	63.28	60.79	61.99	1296800	61.99	up	down	incorrect
URGN.US	UroGen Pharma Ltd	20260326	17.88	18.16	17.66	17.9	326915	17.9	up	down	incorrect
UROY.US	Uranium Royalty Corp	20260326	3.43	3.465	3.315	3.33	1579396	3.33	down	up	incorrect
USAU.US	U.S. Gold Corp	20260326	13.97	14.16	13.57	13.77	208600	13.77	down	down	correct
USCB.US	US Century Bank	20260326	18.33	18.49	18.075	18.32	23700	18.32	down	down	correct
USEG.US	U.S. Energy Corp	20260326	1.02	1.06	1.01	1.01	3890431	1.01	down	down	correct
USIO.US	Usio Inc	20260326	1.14	1.1699	1.0901	1.12	66208	1.12	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260326	125.9	127.61	124.53	125.06	140100	125.06	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260326	16.29	16.29	16.29	16.29	0	16.29
UTHR.US	United Therapeutics Corporation	20260326	534.65	541.16	530.82	532.53	497900	532.53	down	down	correct
UTMD.US	Utah Medical Products Inc	20260326	63.16	63.7724	62.6	62.6	6314	62.6	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260326	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260326	2.15	2.5	2.15	2.45	2600	2.45	up	up	correct
UVSP.US	Univest Financial Corporation	20260326	33.45	34.085	33.32	33.98	260042	33.98	up	up	correct
UXIN.US	Uxin Limited	20260326	3.39	3.48	3.305	3.37	92727	3.37	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260326	38.2	38.92	38.2	38.55	3084	38.55	up	up	correct
VALN.US	Valneva SE	20260326	6.4	6.52	6.27	6.32	114913	6.32	down	down	correct
VALU.US	Value Line Inc	20260326	35.92	35.92	35.92	35.92	400	35.5698
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260326	0.015	0.015	0.0001	0.0001	1264	0.0001	down	up	incorrect
VBNK.US	VersaBank Common Shares	20260326	14.11	14.17	13.861	13.93	19900	13.915	down	up	incorrect
VC.US	Visteon Corporation	20260326	86.5	88.45	86.5	87.84	292600	87.84	up	up	correct
VCEL.US	Vericel Corporation	20260326	31.04	31.81	30.5101	30.82	747229	30.82	down	down	correct
VCMIX.US	Versus Capital Multi	20260326	23.31	23.31	23.31	23.31	0	23.0738
VCNX.US	Vaccinex Inc	20260326	1.14	1.14	1.14	1.14	300	1.14
VCRRX.US	Versus Capital Real Assets Fund LLC	20260326	28.85	28.85	28.85	28.85	0	28.85
VCTR.US	Victory Capital Holdings Inc	20260326	69.59	70.2	68.975	69.55	530000	69.55	down	down	correct
VCYT.US	Veracyte Inc	20260326	32.49	33.24	32.3	32.8	617800	32.8	up	up	correct
VECO.US	Veeco Instruments Inc	20260326	36.15	36.96	35.76	36.03	1371000	36.03	down	up	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260326	0.36	0.37	0.335	0.37	4306300	0.37	up	down	incorrect
VELO.US	Velocity Acquisition Corp	20260326	10.35	10.91	9.65	10	2427200	10	down	up	incorrect
VEON.US	VEON Ltd	20260326	48.52	48.9	46.72	46.72	66000	46.72	down	up	incorrect
VERA.US	Vera Therapeutics Inc	20260326	39.46	40.98	39.26	40.26	625800	40.26	up	up	correct
VERB.US	Verb Technology Company Inc	20260326	2.93	2.93	2.655	2.69	411873	2.69	down	down	correct
VERI.US	Veritone Inc	20260326	2.69	2.8585	2.595	2.61	6963971	2.61	down	down	correct
VERO.US	Venus Concept Inc	20260326	0.307	0.333	0.307	0.32	13500	0.32	up	up	correct
VERU.US	Veru Inc	20260326	2.27	2.32	2.19	2.23	47525	2.23	down	down	correct
VERX.US	Vertex Inc	20260326	11.56	12.04	11.56	11.77	1108200	11.77	up	up	correct
VFF.US	Village Farms International Inc	20260326	2.84	2.885	2.725	2.73	677945	2.73	down	down	correct
VFLEX.US	VFLEX	20260326	27.34	27.34	27.34	27.34	0	27.1805
VG.US	Vonage Holdings Corp	20260326	17.03	17.37	16.52	16.82	26263000	16.82	down	down	correct
VIA.US	Via Renewables Inc	20260326	13.6	14.69	13.54	14.22	499700	14.22	up	up	correct
VIASP.US	Via Renewables Inc	20260326	25.55	25.65	25.52	25.52	1500	24.8686	down	down	correct
VIAV.US	Viavi Solutions Inc	20260326	36.26	36.96	34.41	34.44	4860600	34.44	down	down	correct
VICR.US	Vicor Corporation	20260326	179	179.25	156.02	157.96	1014100	157.96	down	down	correct
VINC.US	Vincerx Pharma Inc	20260326	0.0127	0.0127	0.0127	0.0127	1000	0.0127
VINP.US	Vinci Partners Investments Ltd	20260326	10.31	10.34	9.69	10.2	53293	10.2	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260326	1.21	1.22	1.05	1.08	407400	1.0108	down	down	correct
VIR.US	Vir Biotechnology Inc	20260326	8.9	9.18	8.86	8.96	2030400	8.96	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260326	6.09	6.34	6.06	6.3	33170	6.3	up	up	correct
VIRT.US	Virtu Financial Inc	20260326	43.66	44	43.34	43.44	626846	43.44	down	down	correct
VISL.US	Vislink Technologies Inc	20260326	1.44	1.44	1.44	1.44	200	1.44
VITL.US	Vital Farms Inc	20260326	13.54	13.59	12.99	13.01	2197200	13.01	down	down	correct
VIVE.US	Viveve Medical Inc	20260326	0.0002	0.0002	0.0002	0.0002	321	0.0002
VIVO.US	Meridian Bioscience Inc	20260326	2.74	2.95	2.6	2.68	736600	2.68	down	down	correct
VKTX.US	Viking Therapeutics Inc	20260326	32.575	34.79	32.32	34.25	2561400	34.25	up	up	correct
VLGEA.US	Village Super Market Inc	20260326	40.87	41.66	40.82	41.59	61100	41.3471	up	up	correct
VLN.US	WT	20260326	0.0357	0.0357	0.0357	0.0357	1154	0.0357
VLY.US	Valley National Bancorp	20260326	12.15	12.29	12.1	12.19	5180100	12.19	up	up	correct
VLYPO.US	Valley National Bancorp	20260326	24.78	24.81	24.65	24.78	10200	24.78
VLYPP.US	Valley National Bancorp	20260326	24.73	24.77	24.48	24.55	5300	24.55	down	down	correct
VMAR.US	Vision Marine Technologies Inc	20260326	2.09	2.09	2	2.02	17200	2.02	down	down	correct
VMD.US	Viemed Healthcare Inc	20260326	9.28	9.47	9.18	9.22	145400	9.22	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260326	7.07	7.16	6.94	7.12	903000	7.12	up	up	correct
VNET.US	21Vianet Group Inc	20260326	8.8	8.8	8.57	8.71	4992500	8.71	down	down	correct
VNO.US	PO	20260326	14.48	14.48	14.32	14.375	6277	14.375	down	down	correct
VNOM.US	Viper Energy Partners LP	20260326	47.66	48.17	47.59	47.82	1791000	47.82	up	up	correct
VOD.US	Vodafone Group Plc	20260326	14.75	14.8	14.63	14.63	3795400	14.63	down	down	correct
VOR.US	Vor Biopharma Inc	20260326	12.84	14.235	12.65	13.57	1022200	13.57	up	up	correct
VRA.US	Vera Bradley Inc	20260326	3.41	3.55	3.4	3.48	163825	3.48	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260326	0.57	0.5739	0.5305	0.5472	47149	0.5472	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260326	4.49	4.645	4.33	4.39	94009	4.39	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20260326	27.84	28.37	27.5	28.2	1103700	28.2	up	up	correct
VREX.US	Varex Imaging Corporation	20260326	10.58	10.845	10.58	10.78	313538	10.78	up	up	correct
VRM.US	Vroom Inc	20260326	13.05	13.05	12.03	12.35	4100	12.35	down	up	incorrect
VRME.US	VerifyMe Inc	20260326	0.85	0.8932	0.8468	0.85	128100	0.85
VRNS.US	Varonis Systems Inc	20260326	21.18	22.46	21.117	21.83	1733400	21.83	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20260326	0.0001	0.0001	0.0001	0.0001	0	0.0001
VRRM.US	Verra Mobility Corporation	20260326	14.14	14.76	14.14	14.47	2393846	14.47	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20260326	185.4	188.97	184.51	185.75	1855200	185.75	up	up	correct
VRSN.US	VeriSign Inc	20260326	251.72	255	249.02	250.8	823300	250.8	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260326	131.22	134.36	130.66	133.2	77471	130.9751	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260326	450.72	457.54	449.29	453.74	1158100	453.74	up	up	correct
VS.US	Versus Systems Inc	20260326	1.0921	1.12	1.0921	1.104	10000	1.104	up	up	correct
VSAT.US	Viasat Inc	20260326	48.5	50.1	47.51	47.83	1475900	47.83	down	down	correct
VSEC.US	VSE Corporation	20260326	174.78	177.235	171.3	173.57	434208	173.4919	down	down	correct
VSTM.US	Verastem Inc	20260326	5.02	5.43	5	5.29	2232400	5.29	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260326	0.6	0.62	0.59	0.6	381300	0.6
VTRS.US	Viatris Inc	20260326	13.45	13.6	13.33	13.37	4706700	13.37	down	down	correct
VTSI.US	VirTra Inc	20260326	4.44	4.4889	4.2801	4.43	108621	4.43	down	up	incorrect
VTVT.US	vTv Therapeutics Inc	20260326	37.77	39.37	37.77	37.8	19400	37.8	up	down	incorrect
VUZI.US	Vuzix Corporation	20260326	2.37	2.47	2.23	2.25	1045519	2.25	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20260326	1.13	1.36	1.095	1.19	255000	1.19	up	down	incorrect
VVPR.US	VivoPower International PLC	20260326	2.74	2.95	2.6	2.68	736589	2.68	down	up	incorrect
VXRT.US	Vaxart Inc	20260326	0.67	0.7	0.65	0.68	302100	0.68	up	down	incorrect
VYGR.US	Voyager Therapeutics Inc	20260326	3.94	4.22	3.94	4.13	414600	4.13	up	down	incorrect
VYNE.US	VYNE Therapeutics Inc	20260326	0.617	0.63	0.604	0.618	252200	0.618	up	down	incorrect
WABC.US	Westamerica Bancorporation	20260326	51.21	51.57	50.95	51.47	154729	51.47	up	down	incorrect
WAFD.US	Washington Federal Inc	20260326	31.34	31.68	31.34	31.59	484580	31.59	up	up	correct
WAFDP.US	Washington Federal Inc	20260326	16.5	16.5	16.22	16.44	15600	16.1396	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260326	1.54	1.79	1.53	1.72	77500	1.72	up	up	correct
WAL.US	PA	20260326	22.78	22.92	22.68	22.78	13048	22.78
WALD.US	Waldencast Acquisition Corp	20260326	1.11	1.11	1	1.02	268400	1.02	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260326	0.04	0.045	0.036	0.036	27500	0.036	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20260326	32.94	33.28	32.85	33.17	137724	32.6149	up	up	correct
WATT.US	Energous Corporation	20260326	16.7	17.962	15.36	16.11	508400	16.11	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260326	6.41	6.53	6.25	6.31	10600	6.31	down	down	correct
WB.US	Weibo Corporation	20260326	8.5	8.72	8.47	8.57	1464834	8.0061	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260326	26.87	27.94	26.87	27.402	975900	27.402	up	up	correct
WDAY.US	Workday Inc	20260326	127.29	130.39	126	127.97	5233000	127.97	up	up	correct
WDC.US	Western Digital Corporation	20260326	286.79	291.81	272.83	273.35	9726800	273.35	down	down	correct
WDFC.US	WD	20260326	214.26	217.3	200.34	205.62	161000	204.5901	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260326	0.51	0.51	0.51	0.51	0	0.51
WEN.US	The Wendy's Company	20260326	7.11	7.24	6.96	6.99	5183700	6.99	down	down	correct
WERN.US	Werner Enterprises Inc	20260326	28.5	29.17	28.48	28.84	852007	28.7152	up	up	correct
WEYS.US	Weyco Group Inc	20260326	32.3	32.52	31.91	32.28	9762	32.28	down	up	incorrect
WFC.US	PD	20260326	17.1	17.14	16.99	17.01	80764	17.01	down	up	incorrect
WFCF.US	Where Food Comes From Inc	20260326	13.75	13.75	13.75	13.75	400	13.75
WFCPX.US	Wells Fargo & Co Non	20260326	16.76	16.76	16.76	16.76	0	16.76
WFRD.US	Weatherford International plc Ordinary Shares	20260326	96.15	97.39	94.66	95.94	1340400	95.94	down	down	correct
WHF.US	WhiteHorse Finance Inc	20260326	7.24	7.39	7.24	7.26	81900	7.26	up	up	correct
WHLM.US	Wilhelmina International Inc	20260326	3.25	3.25	3.25	3.25	200	3.25
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260326	1.1	1.17	1	1.02	25333	3.06	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260326	37.2	37.2	37.2	37.2	0	37.2
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260326	7.3	7.535	6.96	6.96	4000	6.96	down	up	incorrect
WILC.US	G. Willi	20260326	25.24	25.89	25.24	25.62	1917	25.1647	up	down	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20260326	1.63	1.73	1.63	1.66	32400	1.66	up	down	incorrect
WINA.US	Winmark Corporation	20260326	427.59	434.3	420.24	428.34	62600	428.34	up	down	incorrect
WING.US	Wingstop Inc	20260326	162.25	167.161	155.38	155.67	1549100	155.67	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20260326	0.01	0.01	0.01	0.01	139900	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260326	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260326	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260326	89.12	90.59	88.875	89.515	2570600	89.515	up	up	correct
WKEY.US	WISeKey International Holding AG	20260326	6.37	6.63	6.03	6.1	91257	6.1	down	down	correct
WKHS.US	Workhorse Group Inc	20260326	3.2	3.29	3.03	3.09	83300	3.09	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260326	1.3	1.38	1.29	1.33	3124600	1.33	up	up	correct
WLDN.US	Willdan Group Inc	20260326	80.86	83.52	79.94	80.15	252300	80.15	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260326	172	181	170.21	171.24	50600	171.24	down	down	correct
WMG.US	Warner Music Group Corp	20260326	23.72	24.54	23.72	24.22	2173000	24.22	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260326	12.72	12.865	12.7	12.85	50721	12.85	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260326	0.106	0.106	0.083	0.091	295901	9.1	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260326	2.78	2.83	2.73	2.75	1543800	2.75	down	down	correct
WORX.US	SCWorx Corp	20260326	0.129	0.139	0.126	0.133	105547	1.995	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260326	1.84	1.87	1.84	1.86	15000	1.86	up	up	correct
WRAP.US	Wrap Technologies Inc	20260326	1.54	1.55	1.45	1.46	228700	1.46	down	down	correct
WRLD.US	World Acceptance Corporation	20260326	124.69	134.62	124.69	130.67	159300	130.67	up	up	correct
WSBC.US	WesBanco Inc	20260326	33.7	34.03	33.39	33.89	380700	33.89	up	up	correct
WSBF.US	Waterstone Financial Inc	20260326	18.27	18.62	18.08	18.3	56500	18.1304	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260326	18.41	18.71	18.01	18.45	2387600	18.45	up	up	correct
WSFS.US	WSFS Financial Corporation	20260326	64.43	65.35	64.22	65.2	316200	65.2	up	up	correct
WTBA.US	West Bancorporation Inc	20260326	23.56	24.01	23.55	23.89	16300	23.89	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260326	0.071	0.08	0.071	0.075	35356	0.075	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260326	135.87	136.92	134.07	135.29	455500	135.29	down	down	correct
WTW.US	Weight Watchers International Inc	20260326	289.51	293.77	285.88	286.8	406200	285.8497	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260326	5.36	6.49	5.02	6.2	50156600	6.2	up	up	correct
WVFC.US	WVS Financial Corp	20260326	13.77	13.77	13.77	13.77	0	13.77
WVVI.US	Willamette Valley Vineyards Inc	20260326	2.51	2.72	2.51	2.54	3200	2.54	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260326	2.92	2.97	2.92	2.94	800	2.94	up	up	correct
WW.US	WW International Inc	20260326	16.18	16.46	15.56	15.85	490500	15.85	down	down	correct
WWD.US	Woodward Inc	20260326	364.87	367.5	352.99	355.66	498400	355.66	down	down	correct
WYNN.US	Wynn Resorts Limited	20260326	100.86	101.43	99.07	99.47	1314800	99.47	down	down	correct
XAIR.US	Beyond Air Inc	20260326	0.751	0.773	0.682	0.69	213700	0.69	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260326	2.94	2.984	2.77	2.8	13200	2.8	down	down	correct
XBIT.US	XBiotech Inc	20260326	2.36	2.36	2.31	2.31	26877	2.31	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260326	28.19	28.19	28.19	28.19	0	28.19
XCUR.US	Exicure Inc	20260326	4.59	4.704	4.38	4.61	9700	4.61	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260326	21.49	21.49	21.49	21.49	0	21.49
XEL.US	Xcel Energy Inc	20260326	77.67	78.35	77.24	77.93	3311900	77.93	up	up	correct
XELA.US	Exela Technologies Inc	20260326	0.05	0.05	0.05	0.05	200	0.05
XELB.US	Xcel Brands Inc	20260326	1.6	1.65	1.56	1.58	49000	1.58	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20260326	55.38	56.22	55	55.53	1055500	55.53	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260326	5.26	5.66	5.26	5.57	2176600	5.57	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260326	4.08	4.51	3.99	4.31	655100	4.31	up	up	correct
XGN.US	Exagen Inc	20260326	2.84	2.94	2.75	2.79	108100	2.79	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20260326	10.09	10.09	10.09	10.09	0	10.09
XLO.US	Xilio Therapeutics Inc. Common Stock	20260326	8.62	9.25	8.41	8.68	58900	8.68	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260326	41	42.8	40.72	40.98	540500	40.98	down	down	correct
XNCR.US	Xencor Inc	20260326	12.01	12.82	12.01	12.31	811310	12.31	up	up	correct
XNET.US	Xunlei Limited	20260326	5.75	5.97	5.62	5.63	302800	5.63	down	down	correct
XOMA.US	XOMA Corporation	20260326	30.1	31.5	29.7	30.53	100900	30.53	up	up	correct
XOMAO.US	XOMA Corporation	20260326	25.3	25.48	25.3	25.38	900	24.8688	up	up	correct
XOMAP.US	XOMA Corporation	20260326	25.6	25.6	25.6	25.6	0	25.0841
XONE.US	The ExOne Company	20260326	49.44	49.45	49.4301	49.44	81504	49.104
XOS.US	Xos Inc	20260326	2.1	2.15	2.03	2.05	104464	2.05	down	down	correct
XOSWW.US	Xos Equity Warrants	20260326	0.0038	0.0038	0.0038	0.0038	0	0.0038
XP.US	XP Inc	20260326	19.31	19.5	18.53	18.58	4506900	18.58	down	down	correct
XPEL.US	XPEL Inc	20260326	40.48	41.56	39.795	40.32	149300	40.32	down	down	correct
XPER.US	Xperi Holding Corporation	20260326	5.5	5.7	5.5	5.59	270434	5.59	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260326	5.5	5.5	5.5	5.5	0	5.4649
XRAY.US	DENTSPLY SIRONA Inc	20260326	11.49	12.16	11.49	11.67	3100900	11.67	up	down	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260326	0.41	0.41	0.345	0.345	16220	1.725	down	up	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20260326	1.39	1.5	1.39	1.44	1971200	1.4119	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20260326	9.17	9.17	9.17	9.17	0	9.0658
XSICX.US	Voya Senior Income Fund Class	20260326	9.14	9.14	9.14	9.14	0	9.0898
XSIIX.US	ING Senior Incm Fd	20260326	9.12	9.12	9.12	9.12	0	9.0636
XSIWX.US	ING Senior Incm Fd	20260326	9.18	9.18	9.18	9.18	0	9.1228
XSLCX.US	Invesco Senior Loan Fund Class	20260326	5.5	5.5	5.5	5.5	0	5.4659
XTLB.US	XTL Biopharmaceuticals Ltd	20260326	2.65	2.8789	2.6224	2.63	18161	2.63	down	up	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20260326	3.16	3.24	2.92	2.94	46300	2.94	down	up	incorrect
YI.US	111 Inc	20260326	6.25	6.45	6.25	6.45	2700	6.45	up	up	correct
YJ.US	Yunji Inc	20260326	1.92	1.92	1.85	1.86	4100	1.86	down	down	correct
YORW.US	The York Water Company	20260326	30.09	30.665	30.09	30.47	120088	30.47	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260326	2.67	2.67	2.3	2.3	8800	2.3	down	down	correct
YTRA.US	Yatra Online Inc	20260326	1.07	1.076	1.04	1.05	5200	1.05	down	down	correct
Z.US	Zillow Group Inc	20260326	43.15	44.64	41.86	41.86	3044400	41.86	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260326	205.27	211.64	203.71	204.42	415000	204.42	down	down	correct
ZCMD.US	Zhongchao Inc	20260326	1.755	1.82	1.755	1.78	15000	1.78	up	up	correct
ZD.US	Ziff Davis Inc.	20260326	42.72	44.66	42.72	43.33	620100	43.33	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260326	0.68	0.815	0.68	0.7	110223	0.7	up	up	correct
ZG.US	Zillow Group Inc	20260326	42.83	44.52	42.03	42.04	805600	42.04	down	down	correct
ZION.US	Zions Bancorporation National Association	20260326	56.51	57.42	56.49	57.25	1924500	57.25	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260326	19.31	19.6412	19.31	19.47	2686	19.47	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260326	9.18	9.18	8.25	8.25	4000	8.25	down	up	incorrect
ZIVOW.US	Zivo Bioscience Inc. Warrants	20260326	0.0191	0.1311	0.0191	0.1311	5100	0.1311	up	down	incorrect
ZKIN.US	ZK International Group Co. Ltd	20260326	1.73	1.735	1.66	1.735	2700	1.735	up	down	incorrect
ZLAB.US	Zai Lab Limited	20260326	18.02	18.11	17.5	17.51	933000	17.51	down	down	correct
ZM.US	Zoom Video Communications Inc	20260326	78.25	81.095	78.165	79.32	4250900	79.32	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260326	2.49	2.695	2.49	2.67	430300	2.67	up	up	correct
ZS.US	Zscaler Inc	20260326	139.18	145	137.6	141.5	1936700	141.5	up	up	correct
ZUMZ.US	Zumiez Inc	20260326	21.9	22.74	21.841	21.96	156264	21.96	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20260326	25	31.97	22.6	31.97	336512	31.97	up	down	incorrect