CollectAI

close-nasdaq_stocks

2026/02/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260206	6.48	6.48	6.48	6.48	0	6.48
AACG.US	ATA Creativity Global	20260206	0.8252	0.905	0.8252	0.89	5204	0.89	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260206	10.7	10.7	10.7	10.7	0	10.7
AAIDX.US	AAIDX	20260206	20.1	20.1	20.1	20.1	0	19.9618
AAL.US	American Airlines Group Inc	20260206	14.32	15.33	14.32	15.24	55642600	15.24	up	up	correct
AAME.US	Atlantic American Corporation	20260206	2.52	2.63	2.5	2.5	15613	2.5	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260206	40.15	44.79	39.64	44.3	5410388	44.3	up	up	correct
AAON.US	AAON Inc	20260206	94.2	97.22	91.41	96.43	1152200	96.43	up	up	correct
AAPL.US	Apple Inc	20260206	277.12	280.91	276.93	278.12	50453400	277.86	up	up	correct
AATC.US	Image Sensing Systems Inc	20260206	5.9	5.9	5.76	5.8	1600	5.652	down	down	correct
ABCB.US	Ameris Bancorp	20260206	85.11	86.35	84.88	85.94	489800	85.94	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260206	2.94	3.17	2.8801	3.16	5396734	3.16	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260206	4.99	5.16	4.93	5.13	878700	5.13	up	up	correct
ABNB.US	Airbnb Inc	20260206	121.27	122.84	119.76	122.18	5352800	122.18	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260206	2.3	2.47	2.27	2.4	504900	2.4	up	up	correct
ABR.US	PF	20260206	22.32	22.34	22.2417	22.33	6120	22.33	up	up	correct
ABSI.US	Absci Corporation Common Stock	20260206	2.62	2.73	2.53	2.695	3747700	2.695	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260206	3.84	3.9	3.67	3.84	2563374	3.84
ABVC.US	ABVC Biopharma Inc. Common Stock	20260206	1.66	1.77	1.66	1.74	77100	1.74	up	down	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20260206	24.04	24.04	23.37	23.56	2355891	23.56	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20260206	3.43	3.49	3.38	3.48	940600	3.48	up	up	correct
ACET.US	Adicet Bio Inc	20260206	6.55	7.03	6.55	7.03	226294	7.03	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260206	101.66	103.39	100.75	100.95	1723900	100.95	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260206	17.55	17.55	17.4	17.46	20800	17.1719	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260206	20.81	20.87	20.76	20.87	20950	20.5228	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260206	13.34	13.68	13.015	13.37	2929754	13.37	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260206	4.1	4.27	3.975	4.25	576116	4.25	up	up	correct
ACIU.US	AC Immune SA	20260206	2.98	3.16	2.955	3.14	315928	3.14	up	up	correct
ACIW.US	ACI Worldwide Inc	20260206	41.17	42.4	41.17	42.28	951977	42.28	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260206	82.13	87.64	82.01	86.08	559606	86.08	up	up	correct
ACMR.US	ACM Research Inc	20260206	56.69	62.9705	56.215	62.48	1713141	62.48	up	up	correct
ACNB.US	ACNB Corporation	20260206	53.38	53.89	52.23	52.765	32449	52.376	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260206	3.36	3.65	3.3	3.57	1572942	3.57	up	down	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20260206	44.5	44.75	43.16	43.17	402600	42.9559	down	down	correct
ACTG.US	Acacia Research Corporation	20260206	4.03	4.2735	4.03	4.2	470261	4.2	up	down	incorrect
ACVA.US	ACV Auctions Inc	20260206	7.13	7.425	7.01	7.37	2639037	7.37	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260206	2.03	2.2601	1.96	2.19	44545	2.19	up	down	incorrect
ADAG.US	Adagene Inc	20260206	2.56	2.785	2.41	2.63	294603	2.63	up	down	incorrect
ADBE.US	Adobe Inc	20260206	271.675	275	265.31	268.38	5448423	268.38	down	down	correct
ADC.US	PA	20260206	17.2	17.24	17.09	17.09	15882	17.0035	down	down	correct
ADI.US	Analog Devices Inc	20260206	322.96	327.75	316	320.45	6775000	319.4498	down	down	correct
ADIL.US	Adial Pharmaceuticals Inc	20260206	3.65	3.673	3	3.12	164943	3.12	down	down	correct
ADMA.US	ADMA Biologics Inc	20260206	16.31	16.6	16.09	16.43	1588550	16.43	up	up	correct
ADP.US	Automatic Data Processing Inc	20260206	234.18	235.69	230.28	231.36	3223400	229.4641	down	up	incorrect
ADPT.US	Adaptive Biotechnologies Corporation	20260206	17.82	17.98	15.065	15.77	4140300	15.77	down	up	incorrect
ADSK.US	Autodesk Inc	20260206	239.65	242.44	234	240.4	2139700	240.4	up	down	incorrect
ADTN.US	ADTRAN Inc	20260206	9.58	9.97	9.3786	9.86	1201994	9.86	up	up	correct
ADTX.US	Aditxt Inc	20260206	0.62	0.732	0.58	0.651	28650	5.208	up	up	correct
ADUS.US	Addus HomeCare Corporation	20260206	106.62	107.67	104.95	105.88	198500	105.88	down	down	correct
ADV.US	Advantage Solutions Inc	20260206	0.7327	0.772	0.7276	0.7601	771949	0.7601	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260206	7.99	7.99	7.62	7.9	2412	7.9	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260206	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260206	0.7	0.72	0.62	0.69	46983	4.14	down	down	correct
AEHR.US	Aehr Test Systems	20260206	23.99	26.63	23.8	26.39	843240	26.39	up	up	correct
AEI.US	Alset EHome International Inc	20260206	2.67	3.0599	2.51	2.82	27177	2.82	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260206	265.18	274.94	263.26	273.26	566600	273.1775	up	up	correct
AEMD.US	Aethlon Medical Inc	20260206	2.1	2.3	2.08	2.23	45459	2.23	up	up	correct
AEP.US	American Electric Power Company Inc	20260206	121.21	122.44	119.86	120.8	2767700	119.8524	down	down	correct
AEYE.US	AudioEye Inc	20260206	7.78	8.065	7.59	7.8	251349	7.8	up	up	correct
AFBI.US	Affinity Bancshares Inc	20260206	20.39	20.6	20.39	20.47	3132	20.47	up	up	correct
AFCG.US	AFC Gamma Inc	20260206	2.08	2.19	2.065	2.17	165770	2.17	up	up	correct
AFIB.US	Acutus Medical Inc	20260206	0.0002	0.0002	0.0002	0.0002	127	0.0002
AFRM.US	Affirm Holdings Inc	20260206	60.675	61.1	55.33	57.03	19096250	57.03	down	down	correct
AFYA.US	Afya Limited	20260206	15.1	15.45	14.99	15.43	113216	15.43	up	up	correct
AGEN.US	Agenus Inc	20260206	2.78	3.01	2.78	2.94	490206	2.94	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260206	27.03	27.43	26.5	26.53	1151600	26.53	down	up	incorrect
AGMH.US	AGM Group Holdings Inc	20260206	1.42	1.5345	1.38	1.48	52563	1.48	up	down	incorrect
AGNC.US	AGNC Investment Corp	20260206	11.45	11.53	11.41	11.44	17098800	11.319	down	down	correct
AGNCM.US	AGNC Investment Corp	20260206	24.98	24.99	24.85	24.99	9570	24.99	up	up	correct
AGNCN.US	AGNC Investment Corp	20260206	25.51	25.63	25.51	25.63	45780	25.63	up	up	correct
AGNCO.US	AGNC Investment Corp	20260206	25.47	25.5	25.45	25.46	23600	25.46	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260206	25.09	25.11	25.05	25.07	65739	25.07	down	down	correct
AGYS.US	Agilysys Inc	20260206	85.41	86.925	83.74	86.01	336460	86.01	up	down	incorrect
AHCO.US	AdaptHealth Corp	20260206	10.37	10.765	10.33	10.65	1042955	10.65	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20260206	1.1499	1.16	1.1499	1.16	1910	1.16	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260206	14.42	15.005	14.28	14.93	517100	14.93	up	up	correct
AIRG.US	Airgain Inc	20260206	4.76	4.99	4.66	4.88	49925	4.88	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260206	1.96	2.36	1.95	2.27	976271	2.27	up	up	correct
AIRT.US	Air T Inc	20260206	23.44	23.65	23.44	23.47	894	23.47	up	up	correct
AIRTP.US	Air T Inc	20260206	20.39	20.39	20.1952	20.3265	2738	19.8359	down	down	correct
AKAM.US	Akamai Technologies Inc	20260206	92.57	95.25	92.5	95.08	3325500	95.08	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260206	1.36	1.4	1.3301	1.39	3420972	1.39	up	up	correct
AKTS.US	Akoustis Technologies Inc	20260206	19.31	20.99	18.76	18.98	245200	18.98	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260206	0.225	0.248	0.221	0.235	167100	0.235	up	up	correct
ALCO.US	Alico Inc	20260206	41.21	41.75	40.78	40.94	22341	40.94	down	up	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20260206	5.21	5.61	5.15	5.53	974062	5.53	up	up	correct
ALEC.US	Alector Inc	20260206	1.83	1.96	1.83	1.96	1161356	1.96	up	up	correct
ALF.US	Alfi Inc	20260206	10.716	10.74	10.716	10.74	4500	10.74	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260206	39.22	41.785	39.21	41.57	3748700	41.57	up	up	correct
ALGN.US	Align Technology Inc	20260206	177.89	188.67	176.66	187.6	1967200	187.6	up	down	incorrect
ALGS.US	Aligos Therapeutics Inc	20260206	6.7	7.465	6.7	7.32	78081	7.32	up	down	incorrect
ALGT.US	Allegiant Travel Company	20260206	101.63	117.255	100.86	114.79	1619049	114.79	up	down	incorrect
ALHC.US	Alignment Healthcare Inc	20260206	21.08	21.77	20.96	21.75	2111500	21.75	up	down	incorrect
ALKS.US	Alkermes plc	20260206	34.38	35.02	34.11	34.91	1938900	34.91	up	up	correct
ALKT.US	Alkami Technology Inc	20260206	17.01	17.56	16.23	17.43	2827800	17.43	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260206	1.66	1.75	1.63	1.69	3960804	1.69	up	up	correct
ALLT.US	Allot Ltd	20260206	9.36	9.78	9.21	9.76	216954	9.76	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260206	331.61	340.07	326.51	328.16	1476700	328.16	down	down	correct
ALOT.US	AstroNova Inc	20260206	9.43	10	9.43	9.5	37631	9.5	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260206	0.0005	0.0007	0.0003	0.0003	5440	0.0003	down	down	correct
ALRM.US	Alarm.com Holdings Inc	20260206	46.86	48.6	46.86	48.22	614686	48.22	up	up	correct
ALRS.US	Alerus Financial Corporation	20260206	25.7	25.92	25.48	25.72	176708	25.72	up	down	incorrect
ALT.US	Altimmune Inc	20260206	5	5.085	4.84	4.87	3846000	4.87	down	up	incorrect
ALTO.US	Alto Ingredients Inc	20260206	2.54	2.8	2.54	2.72	658000	2.72	up	down	incorrect
ALXO.US	ALX Oncology Holdings Inc	20260206	2.16	2.25	1.9901	2.05	706706	2.05	down	down	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260206	1.87	2.07	1.87	1.98	72300	1.98	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260206	40.7	41.35	40.37	41.25	196949	41.25	up	up	correct
AMAT.US	Applied Materials Inc	20260206	309.41	324.3999	308.2962	322.51	8344434	322.1083	up	up	correct
AMBA.US	Ambarella Inc	20260206	61.1	64.09	60.825	63.64	705653	63.64	up	up	correct
AMCX.US	AMC Networks Inc	20260206	7.89	7.96	7.62	7.63	443840	7.63	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260206	197.13	209.27	196.43	208.44	54504473	208.44	up	up	correct
AMGN.US	Amgen Inc	20260206	369.99	385.12	368.9	384.32	3840306	381.6753	up	up	correct
AMKR.US	Amkor Technology Inc	20260206	45.46	49.43	45.46	49.36	4223900	49.2656	up	up	correct
AMPG.US	AmpliTech Group Inc	20260206	2.78	3.01	2.76	2.96	727700	2.96	up	up	correct
AMPGW.US	AmpliTech Group Inc	20260206	0.078	0.078	0.078	0.078	0	0.078
AMPH.US	Amphastar Pharmaceuticals Inc	20260206	28.61	29.46	28.61	29.26	343842	29.26	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260206	7.43	7.65	7.07	7.23	2758300	7.23	down	down	correct
AMRK.US	A	20260206	52.84	57.63	50.71	55.32	1370978	55.1314	up	up	correct
AMRN.US	Amarin Corporation plc	20260206	14.32	14.99	14.14	14.75	89400	14.75	up	up	correct
AMSC.US	American Superconductor Corporation	20260206	26.36	28.36	25.28	28.17	2061000	28.17	up	up	correct
AMSF.US	AMERISAFE Inc	20260206	39.84	40.27	39	39.19	166079	38.7019	down	down	correct
AMST.US	Amesite Inc	20260206	1.89	2.07	1.85	2.01	60700	2.01	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260206	23.15	23.48	23.07	23.22	248000	23.1268	up	up	correct
AMTX.US	Aemetis Inc	20260206	1.61	1.65	1.57	1.59	881978	1.59	down	down	correct
AMWD.US	American Woodmark Corporation	20260206	66.09	68.33	65.59	67.54	370910	67.54	up	up	correct
AMZN.US	Amazon.com Inc	20260206	202.7	211.44	200.31	210.32	179210891	210.32	up	up	correct
ANAB.US	AnaptysBio Inc	20260206	48.91	51.7405	48.565	49.73	501404	49.73	up	up	correct
ANDE.US	The Andersons Inc	20260206	65.99	67.18	65.88	66.86	258097	66.86	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260206	0.4401	0.66	0.4351	0.5005	793187	0.5005	up	up	correct
ANGI.US	Angi Inc	20260206	11.46	11.9	11.35	11.85	751280	11.85	up	up	correct
ANGO.US	AngioDynamics Inc	20260206	10.15	10.57	10.11	10.56	458146	10.56	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260206	10.4	10.54	10.2	10.46	139513	10.46	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260206	82.42	82.42	80.57	81.84	301812	81.84	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260206	2.8	3	2.77	2.96	132500	2.96	up	up	correct
ANNX.US	Annexon Inc	20260206	5.79	5.855	5.58	5.73	2060577	5.73	down	down	correct
ANY.US	Sphere 3D Corp	20260206	0.192	0.219	0.159	0.179	356220	1.79	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260206	18.01	22.195	17.01	21.36	1374029	21.36	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260206	9.27	9.36	9.12	9.21	41062	9.21	down	down	correct
APA.US	APA Corporation	20260206	26.625	27.65	26.54	27.46	5119066	27.46	up	up	correct
APEI.US	American Public Education Inc	20260206	44.5	45.69	44.35	44.89	266771	44.89	up	up	correct
API.US	Agora Inc	20260206	4.16	4.31	4.16	4.3	404100	4.3	up	up	correct
APLS.US	Apellis Pharmaceuticals Inc	20260206	22.68	23.58	22.57	23.49	1824965	23.49	up	up	correct
APM.US	Aptorum Group Limited	20260206	0.75	0.8558	0.75	0.8075	30657	0.8075	up	up	correct
APOG.US	Apogee Enterprises Inc	20260206	41.02	42.02	40.595	41.79	214919	41.79	up	down	incorrect
APP.US	AppLovin Corporation	20260206	399.32	410.21	380.3	406.72	6463800	406.72	up	up	correct
APPF.US	AppFolio Inc	20260206	180.02	185.78	178.063	179.725	546781	179.725	down	down	correct
APPN.US	Appian Corporation	20260206	25.12	25.66	23.88	25.21	945466	25.21	up	up	correct
APPS.US	Digital Turbine Inc	20260206	4.35	4.43	4.11	4.15	4743999	4.15	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260206	0.6149	0.69	0.5862	0.69	525672	0.69	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260206	6.06	6.84	6.06	6.7	51049	6.7	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260206	1.686	1.71	1.66	1.685	5215	1.685	down	down	correct
APYX.US	Apyx Medical Corporation	20260206	4	4.14	3.8601	3.88	107622	3.88	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260206	0.78	0.87	0.78	0.821	28700	0.821	up	up	correct
AQMS.US	Aqua Metals Inc	20260206	4.25	4.77	4.25	4.77	82142	4.77	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260206	3.91	4.18	3.875	4.11	2939773	4.11	up	up	correct
ARAY.US	Accuray Incorporated	20260206	0.61	0.6563	0.54	0.62	1698387	0.62	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260206	1.09	1.22	1.075	1.2	3349928	1.2	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260206	0.0955	0.1274	0.0951	0.0955	3544	0.0955
ARBK.US	Argo Blockchain plc American Depositary Shares	20260206	3.09	3.46	2.959	3.38	64644	3.38	up	up	correct
ARCB.US	ArcBest Corporation	20260206	108.06	112.92	107.44	111.96	311863	111.8364	up	up	correct
ARCC.US	Ares Capital Corporation	20260206	19.02	19.41	18.94	19.31	6788800	18.7971	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260206	7.24	7.63	7.01	7.57	570361	7.57	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260206	0.0002	0.0002	0.0002	0.0002	252	0.0002
ARDX.US	Ardelyx Inc	20260206	7.15	7.34	6.99	7.32	3183737	7.32	up	up	correct
AREC.US	American Resources Corporation	20260206	2.81	3.08	2.645	3.075	4136781	3.075	up	up	correct
ARGX.US	argenx SE	20260206	814.655	832.9	810.74	811.45	375200	811.45	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260206	10.74	11.185	10.74	11.1	1326398	11.1	up	up	correct
ARKO.US	Arko Corp	20260206	6.56	6.705	6.56	6.64	440600	6.6062	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20260206	23.94	24.51	23.65	24.37	564455	24.37	up	down	incorrect
AROW.US	Arrow Financial Corporation	20260206	36.24	36.44	35.72	36.05	76248	35.7444	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260206	16.89	19.21	16.81	18.59	462400	18.59	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260206	0.15	0.17	0.15	0.165	25528	0.165	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260206	26.5	27.5	26.405	27.32	1363000	27.32	up	up	correct
ARRY.US	Array Technologies Inc	20260206	11.46	11.97	11.4	11.86	4756685	11.86	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260206	1.4	1.51	1.3546	1.47	7806	4.41	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260206	33.37	33.44	32.31	32.31	24900	32.0047	down	down	correct
ARTW.US	Art's	20260206	2.3	2.38	2.21	2.38	60000	2.38	up	up	correct
ARVN.US	Arvinas Inc	20260206	13.14	13.62	13.12	13.48	605316	13.48	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260206	65.5	68.44	63.46	64.52	24090551	64.52	down	down	correct
ASLE.US	AerSale Corporation	20260206	7.28	7.49	7.28	7.45	254914	7.45	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260206	25.62	26.8	25.58	26.22	56000	26.22	up	up	correct
ASML.US	ASML Holding N.V	20260206	1372.37	1415.97	1368.52	1413.01	1970991	1411.1487	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260206	57.54	59.4	57.54	59.13	1481104	59.13	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260206	12.72	13.525	12.72	12.88	34300	12.88	up	up	correct
ASPCU.US	Alpha Capital Acquisition Company	20260206	12.95	13	12.95	13	1820	13	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20260206	5.71	6.0804	5.69	5.88	21458	5.88	up	up	correct
ASPU.US	Aspen Group Inc	20260206	0.1396	0.148	0.1299	0.137	4346	0.137	down	down	correct
ASRT.US	Assertio Holdings Inc	20260206	11.69	12.95	11.61	12.74	61707	12.74	up	up	correct
ASRV.US	AmeriServ Financial Inc	20260206	3.62	3.88	3.62	3.82	27355	3.82	up	up	correct
ASTC.US	Astrotech Corporation	20260206	3.185	3.37	3.05	3.05	7982	3.05	down	down	correct
ASTE.US	Astec Industries Inc	20260206	55.12	57.88	55.12	57.43	263983	57.301	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260206	4.43	4.695	4.39	4.61	1352164	4.61	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260206	0.215	0.215	0.215	0.215	1500	0.215
ASTS.US	AST SpaceMobile Inc	20260206	97.75	105.2	91.35	101.79	15910050	101.79	up	up	correct
ASUR.US	Asure Software Inc	20260206	9.31	9.615	8.81	8.91	58099	8.91	down	down	correct
ASYS.US	Amtech Systems Inc	20260206	10.28	11.74	10.02	11.12	1603700	11.12	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260206	3.44	3.8	3.44	3.77	4549762	3.77	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260206	13.5	14.05	13.35	13.82	2253803	13.82	up	down	incorrect
ATER.US	Aterian Inc	20260206	0.626	0.664	0.626	0.651	56600	0.651	up	down	incorrect
ATEX.US	Anterix Inc	20260206	26.48	29.16	26.36	28.39	580889	28.39	up	down	incorrect
ATHA.US	Athira Pharma Inc	20260206	4.85	4.915	4.58	4.58	33478	4.58	down	down	correct
ATHE.US	Alterity Therapeutics Limited	20260206	3.19	3.53	3.19	3.53	29067	3.53	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20260206	52.23	56.24	52.23	55.69	80646	55.69	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260206	24.95	24.98	24.92	24.98	11300	24.98	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260206	24.75	24.84	24.5	24.709	2800	24.2357	down	down	correct
ATLO.US	Ames National Corporation	20260206	27.91	28.35	27.8001	27.95	61673	27.7084	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260206	0.0628	0.0628	0.0628	0.0628	0	0.0628
ATNI.US	ATN International Inc	20260206	26.03	26.215	25.2	25.78	61688	25.78	down	down	correct
ATOM.US	Atomera Incorporated	20260206	2.41	2.625	2.38	2.57	448170	2.57	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260206	5.33	5.54	5.21	5.34	156117	5.34	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260206	4.58	4.92	4.58	4.88	100000	4.88	up	up	correct
ATRC.US	AtriCure Inc	20260206	36.71	37.6776	36.22	37.11	398454	37.11	up	up	correct
ATRO.US	Astronics Corporation	20260206	75.39	78.42	74.72	76.58	591300	76.58	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260206	0.22	0.248	0.17	0.1916	19716	0.1916	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20260206	41.7	42.18	41.37	41.78	826419	41.3964	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260206	24.63	24.63	24.63	24.63	1161	24.3564
AUDC.US	AudioCodes Ltd	20260206	7.42	7.72	7.42	7.64	205524	7.4304	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260206	1.82	1.865	1.71	1.78	508070	1.78	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260206	14.26	14.54	14.2	14.44	886600	14.44	up	up	correct
AUR.US	Aurora Innovation Inc	20260206	3.94	4.3	3.9	4.28	14135700	4.28	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260206	5.47	5.63	5.325	5.6	221724	5.6	up	up	correct
AUROW.US	Aurora Innovation Inc	20260206	0.161	0.24	0.161	0.24	69350	0.24	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260206	1.34	1.43	1.33	1.42	1176661	1.42	up	up	correct
AUUD.US	Auddia Inc	20260206	0.761	0.824	0.735	0.801	83300	0.801	up	up	correct
AUUDW.US	Auddia Inc	20260206	0.0062	0.0098	0.0062	0.0098	22000	0.0098	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260206	7.82	8.0299	7.72	7.85	599489	7.85	up	up	correct
AVAV.US	AeroVironment Inc	20260206	246.74	258.78	242.0001	257.2	1491951	257.2	up	up	correct
AVDL.US	Avadel Pharmaceuticals plc	20260206	21.6	21.7	21.59	21.69	1077043	21.69	up	down	incorrect
AVGO.US	Broadcom Inc	20260206	320.1	335	316.3	332.92	33003430	332.92	up	down	incorrect
AVIR.US	Atea Pharmaceuticals Inc	20260206	4.05	4.172	3.91	4.15	323799	4.15	up	up	correct
AVNW.US	Aviat Networks Inc	20260206	25.67	26.59	25.67	26.36	192568	26.36	up	up	correct
AVO.US	Mission Produce Inc	20260206	13.87	14.15	13.845	14.03	607938	14.03	up	up	correct
AVPT.US	Avepoint Inc	20260206	10.39	10.665	10.18	10.57	2630000	10.57	up	up	correct
AVT.US	Avnet Inc	20260206	64.38	66.89	64.18	66.62	1861800	66.2544	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260206	13.5	14.45	13.19	14.19	319370	14.19	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260206	3.86	4.26	3.82	4.1	1681800	4.1	up	up	correct
AWRE.US	Aware Inc	20260206	1.76	1.84	1.76	1.8	21791	1.8	up	up	correct
AXGN.US	AxoGen Inc	20260206	34.26	35.65	34.26	34.93	822200	34.93	up	up	correct
AXON.US	Axon Enterprise Inc	20260206	410	414.96	396.41	414.2	1479400	414.2	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20260206	181.8	184.09	178	182.55	661800	182.55	up	up	correct
AXTI.US	AXT Inc	20260206	21.41	24.15	20.82	24.06	6988891	24.06	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260206	2.3	2.5	2.2826	2.39	42910	2.39	up	up	correct
AZN.US	AstraZeneca PLC	20260206	190.46	193.97	188.49	193.03	3117300	191.0204	up	up	correct
BAC.US	PQ	20260206	17.58	17.58	17.48	17.49	112462	17.49	down	down	correct
BAND.US	Bandwidth Inc	20260206	13.23	13.535	12.9	13.43	282211	13.43	up	down	incorrect
BANF.US	BancFirst Corporation	20260206	117.95	120	116.815	119.04	128833	119.04	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260206	26.21	26.21	26.21	26.21	0	26.21
BANR.US	Banner Corporation	20260206	64.57	65.045	63.73	64.59	295397	64.59	up	down	incorrect
BANX.US	StoneCastle Financial Corp	20260206	20.41	20.77	20.19	20.77	51200	20.77	up	down	incorrect
BAOS.US	Baosheng Media Group Holdings Limited	20260206	2.63	2.72	2.575	2.62	45052	2.62	down	down	correct
BATRA.US	The Liberty Braves Group	20260206	43.93	44.55	43.26	43.42	98200	43.42	down	down	correct
BATRK.US	The Liberty Braves Group	20260206	39.42	39.585	38.79	39.13	349300	39.13	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260206	5.24	5.55	5.13	5.47	1854200	5.47	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260206	6.32	6.545	6.28	6.44	99151	6.44	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260206	4.0098	4.585	3.9881	4.42	33579	4.42	up	up	correct
BBIG.US	Vinco Ventures Inc	20260206	0.0032	0.0032	0.0032	0.0032	0	0.0032
BBIO.US	BridgeBio Pharma Inc	20260206	70.075	70.63	67.59	68.05	4742000	68.05	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260206	1.329	1.44	1.3	1.4	28400	1.4	up	up	correct
BBSI.US	Barrett Business Services Inc	20260206	37.48	38.03	37.145	37.85	192774	37.7376	up	up	correct
BCAB.US	BioAtla Inc	20260206	0.1933	0.2238	0.1925	0.2106	3003060	0.2106	up	up	correct
BCBP.US	BCB Bancorp Inc	20260206	8.2	8.315	8.1614	8.28	88057	8.2011	up	up	correct
BCDA.US	BioCardia Inc	20260206	1.28	1.3	1.1601	1.25	92294	1.25	down	up	incorrect
BCLI.US	Brainstorm Cell Therapeutics Inc	20260206	0.5553	0.62	0.5551	0.5775	5947	0.5775	up	down	incorrect
BCML.US	BayCom Corp	20260206	30.94	31.595	30.54	30.54	24496	30.2229	down	up	incorrect
BCOR.US	Blucora Inc	20260206	22.365	23.305	22.235	23.305	1700	23.305	up	down	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20260206	11	11.03	10.95	11.02	9902	11.02	up	down	incorrect
BCPC.US	Balchem Corporation	20260206	174.98	176.55	173.13	173.16	178404	173.16	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260206	6.435	6.435	6.261	6.38	6346434	6.38	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260206	4.13	4.235	4.05	4.18	195878	4.18	up	down	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20260206	0.0017	0.0089	0.0017	0.0089	24010	0.0089	up	down	incorrect
BCYC.US	Bicycle Therapeutics plc	20260206	5.44	5.66	5.36	5.66	263188	5.66	up	down	incorrect
BDSX.US	Biodesix Inc	20260206	10.1	10.84	9.95	10.38	83068	10.38	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260206	2.23	2.285	2.19	2.255	711098	2.255	up	up	correct
BEAM.US	Beam Therapeutics Inc	20260206	25.63	26.68	25.21	26.52	1347968	26.52	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260206	1.32	1.465	1.3	1.43	571132	1.43	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20260206	0.1311	0.14	0.121	0.1355	4696	0.1355	up	up	correct
BEEM.US	Beam Global	20260206	1.43	1.52	1.405	1.5	375100	1.5	up	up	correct
BELFA.US	Bel Fuse Inc	20260206	194	208.15	194	205.83	55372	205.83	up	up	correct
BELFB.US	Bel Fuse Inc	20260206	213.45	226.45	213.435	220.78	231655	220.78	up	up	correct
BFC.US	Bank First Corporation	20260206	149.77	152.55	148.96	151.51	70451	151.51	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260206	0.871	0.8793	0.8082	0.821	203380	0.821	down	down	correct
BFST.US	Business First Bancshares Inc	20260206	29.92	30.15	29.7	29.84	151661	29.6857	down	down	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260206	0.7301	0.7481	0.6687	0.7481	2006	37.405	up	up	correct
BHF.US	Brighthouse Financial Inc	20260206	63.99	64.05	63.69	63.73	426450	63.73	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260206	17.62	17.82	17.6	17.82	24134	17.4409	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260206	11.84	12.3	11.81	12.08	195700	11.7849	up	down	incorrect
BHFAN.US	Brighthouse Financial Inc	20260206	13.46	13.65	13.45	13.56	382100	13.2182	up	down	incorrect
BHFAO.US	Brighthouse Financial Inc	20260206	16.75	17.04	16.72	16.965	27200	16.5436	up	down	incorrect
BHFAP.US	Brighthouse Financial Inc	20260206	16.4	16.739	16.4	16.63	20500	16.2127	up	down	incorrect
BIDU.US	Baidu Inc	20260206	142.45	146.13	141.22	145.93	2988200	145.93	up	up	correct
BIIB.US	Biogen Inc	20260206	187.01	202.41	184.6	201.18	3404900	201.18	up	up	correct
BILI.US	Bilibili Inc	20260206	30.99	31.56	30.57	31.53	2098081	31.53	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260206	0.548	0.6004	0.534	0.5651	703728	0.5651	up	up	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260206	3.51	3.62	3.42	3.51	89122	3.51
BITF.US	Bitfarms Ltd. Common Stock	20260206	1.905	2.18	1.88	2.14	59238900	2.14	up	up	correct
BIVI.US	BioVie Inc	20260206	1.105	1.18	1.08	1.13	194746	1.13	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260206	2.93	3.51	2.843	3.39	109600	3.39	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260206	43.78	45	43.78	44.03	404741	44.03	up	up	correct
BKNG.US	Booking Holdings Inc	20260206	4443.77	4523.9399	4369.1699	4457.1699	531900	4447.0252	up	down	incorrect
BKR.US	Baker Hughes Company	20260206	57.79	59.54	57.56	58.92	9351400	58.6986	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20260206	15.9	15.96	15.9	15.96	600	15.96	up	down	incorrect
BKYI.US	BIO	20260206	0.6701	0.7056	0.651	0.6634	214665	0.6634	down	down	correct
BL.US	BlackLine Inc	20260206	42.88	43.91	41.645	43.85	1329346	43.85	up	up	correct
BLBD.US	Blue Bird Corporation	20260206	55.78	59.35	55.77	59.21	717171	59.21	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20260206	10.49	10.91	10	10.74	83700	10.74	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260206	2.07	2.16	2.07	2.15	2643191	2.15	up	up	correct
BLFS.US	BioLife Solutions Inc	20260206	22	22.66	21.35	22.43	453454	22.43	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20260206	14.2	14.585	14.09	14.53	164461	14.53	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260206	0.77	0.787	0.733	0.733	27764	0.733	down	down	correct
BLKB.US	Blackbaud Inc	20260206	46.91	48	45.81	47.48	551621	47.48	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260206	6.675	7.18	6.59	7.07	2983256	7.07	up	up	correct
BLNK.US	Blink Charging Co	20260206	0.663	0.7192	0.65	0.7021	2523088	0.7021	up	up	correct
BLRX.US	BioLineRx Ltd	20260206	2.92	2.99	2.92	2.98	4900	2.98	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260206	4.1	4.175	3.965	4.1	713565	4.1
BMBL.US	Bumble Inc	20260206	3.09	3.23	3.01	3.22	2476292	3.22	up	up	correct
BMEA.US	Biomea Fusion Inc	20260206	1.17	1.22	1.11	1.22	1187798	1.22	up	up	correct
BMRA.US	Biomerica Inc	20260206	2.32	2.4399	2.25	2.25	11520	2.25	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260206	26.99	27.4505	26.99	27.4	107978	27.4	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260206	57.26	58.43	57.26	58.13	1643504	58.13	up	up	correct
BNGO.US	Bionano Genomics Inc	20260206	1.07	1.19	1.07	1.15	283700	1.15	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260206	29.66	34	29.66	34	10518	34	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260206	11.89	12.25	11.88	12.12	140156	12.12	up	down	incorrect
BNTX.US	BioNTech SE	20260206	107.29	107.59	105.805	106.62	739300	106.62	down	up	incorrect
BOKF.US	BOK Financial Corporation	20260206	135.82	136.86	135.35	136.57	421497	135.9251	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260206	5.94	6.14	5.405	5.77	30768	5.77	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260206	1.65	1.675	1.63	1.63	11833	1.63	down	down	correct
BOOM.US	DMC Global Inc	20260206	8.11	8.31	7.87	8.15	336156	8.15	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260206	4.85	5	4.85	4.9	58500	4.9	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20260206	20.95	21.49	20.45	20.45	6578	20.3514	down	up	incorrect
BOXL.US	Boxlight Corporation	20260206	2.13	2.75	1.47	1.57	42640711	1.57	down	up	incorrect
BPOP.US	Popular Inc	20260206	143.77	146.95	143.77	145.97	746500	145.97	up	up	correct
BPRN.US	The Bank of Princeton	20260206	36.643	36.86	36.31	36.42	12188	36.42	down	down	correct
BPTH.US	Bio	20260206	0.06	0.06	0.06	0.06	9800	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260206	15.72	15.9	15.72	15.72	7800	15.3429
BPYPN.US	Brookfield Property Partners L.P	20260206	13.83	13.83	13.6	13.79	20500	13.4414	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260206	15.19	15.198	15.07	15.07	3300	14.6805	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260206	15.67	15.92	15.652	15.92	22500	15.5323	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260206	1.88	2.0086	1.81	1.9	22365	1.9	up	up	correct
BRID.US	Bridgford Foods Corporation	20260206	7.97	8.05	7.8	7.93	3000	7.93	down	down	correct
BRKR.US	Bruker Corporation	20260206	41.04	42.46	40.75	41.93	2060288	41.93	up	down	incorrect
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260206	1.5	1.55	1.47	1.5	40587	1.5
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260206	1.04	1.13	1.01	1.04	42133	1.04
BRZE.US	Braze Inc. Class A Common Stock	20260206	18.25	18.51	17.28	17.79	3979600	17.79	down	up	incorrect
BSBK.US	Bogota Financial Corp	20260206	8.6499	8.6499	8.45	8.45	4085	8.45	down	up	incorrect
BSET.US	Bassett Furniture Industries Incorporated	20260206	16.27	16.27	15.72	15.76	13931	15.5654	down	up	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20260206	0.001	0.001	0.001	0.001	628100	0.001
BSRR.US	Sierra Bancorp	20260206	38.16	38.57	37.548	37.88	106073	37.62	down	down	correct
BSVN.US	Bank7 Corp	20260206	45.51	46	45.13	45.19	9544	45.19	down	down	correct
BSY.US	Bentley Systems Incorporated	20260206	32.56	33.25	31.94	33.17	3930600	33.1123	up	up	correct
BTAI.US	BioXcel Therapeutics Inc	20260206	1.38	1.53	1.38	1.5	411378	1.5	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260206	1.2101	1.28	1.21	1.26	19057	1.26	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260206	0.15	0.15	0.15	0.15	360	0.15
BTBT.US	Bit Digital Inc	20260206	1.59	1.82	1.58	1.8	30042200	1.8	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20260206	1.8	1.88	1.712	1.73	2987751	1.73	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260206	0.275	0.2998	0.275	0.2767	22182	0.2767	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260206	6.36	6.55	6.33	6.55	1303500	6.4423	up	up	correct
BUSE.US	First Busey Corporation	20260206	26.65	27.345	26.65	27.27	1217821	27.27	up	up	correct
BVS.US	Bioventus Inc	20260206	8.27	8.53	8.26	8.51	253080	8.51	up	up	correct
BWAY.US	BrainsWay Ltd	20260206	21.29	21.95	20.96	21.78	64000	10.89	up	down	incorrect
BWB.US	Bridgewater Bancshares Inc	20260206	19.92	20.3	18.8901	19.97	126848	19.97	up	down	incorrect
BWEN.US	Broadwind Inc	20260206	2.18	2.28	2.1	2.2	686757	2.2	up	down	incorrect
BWFG.US	Bankwell Financial Group Inc	20260206	50.67	51.43	50.0601	50.4	48105	50.198	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260206	34.16	35.43	34.03	35.33	131806	35.33	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260206	17.93	18.15	17.73	17.97	86200	17.652	up	up	correct
BYFC.US	Broadway Financial Corporation	20260206	8.41	8.41	8.26	8.26	4312	8.26	down	down	correct
BYND.US	Beyond Meat Inc	20260206	0.689	0.7426	0.6835	0.7289	31003949	0.7289	up	up	correct
BYRN.US	Byrna Technologies Inc	20260206	13.42	14.89	13.18	14.69	1164911	14.69	up	up	correct
BYSI.US	BeyondSpring Inc	20260206	1.51	1.56	1.5	1.5	32903	1.5	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260206	17.6	17.94	17.23	17.92	3013860	17.92	up	up	correct
BZUN.US	Baozun Inc	20260206	2.58	2.68	2.55	2.68	302120	2.68	up	up	correct
CAAS.US	China Automotive Systems Inc	20260206	4.43	4.5283	4.39	4.49	11915	4.49	up	up	correct
CABA.US	Cabaletta Bio Inc	20260206	2.41	2.5156	2.39	2.51	2367804	2.51	up	up	correct
CAC.US	Camden National Corporation	20260206	50.36	50.955	50.09	50.13	72988	50.13	down	down	correct
CACC.US	Credit Acceptance Corporation	20260206	494.52	515.42	494.435	508.9	252512	508.9	up	up	correct
CADCX.US	CADCX	20260206	24.35	24.35	24.35	24.35	0	24.2093
CADEX.US	CADEX	20260206	24.46	24.46	24.46	24.46	0	24.3024
CADFX.US	CION Ares Diversified Credit Fund W	20260206	24.72	24.72	24.72	24.72	0	24.5641
CADL.US	Candel Therapeutics Inc. Common Stock	20260206	5.46	5.95	5.38	5.83	734219	5.83	up	up	correct
CADSX.US	CADSX	20260206	24.57	24.57	24.57	24.57	0	24.4202
CADUX.US	CADUX	20260206	24.69	24.69	24.69	24.69	0	24.525
CADWX.US	CADWX	20260206	24.53	24.53	24.53	24.53	0	24.3751
CAKE.US	The Cheesecake Factory Incorporated	20260206	62.54	63.99	62	63.25	1226000	62.9514	up	up	correct
CALA.US	Calithera Biosciences Inc	20260206	0.0002	0.0002	0.0002	0.0002	636	0.0002
CALM.US	Cal	20260206	84.4	84.94	82.28	82.53	1157364	82.53	down	down	correct
CAMP.US	CalAmp Corp	20260206	3.65	3.98	3.65	3.84	40900	3.84	up	up	correct
CAMT.US	Camtek Ltd	20260206	142.01	150.51	141.21	149.02	433171	149.02	up	up	correct
CAN.US	Canaan Inc	20260206	0.54	0.6	0.53	0.59	26625300	0.59	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260206	23.36	25.21	23.23	24.72	1131185	24.72	up	up	correct
CAR.US	Avis Budget Group Inc	20260206	114.44	121.09	114.44	120.42	569300	120.42	up	up	correct
CARE.US	Carter Bankshares Inc	20260206	22.23	22.35	22.01	22.11	164298	22.11	down	down	correct
CARG.US	CarGurus Inc	20260206	28.63	28.7982	27.78	28.61	1355954	28.61	down	down	correct
CARV.US	Carver Bancorp Inc	20260206	1.65	1.65	1.42	1.5514	2254	1.5514	down	down	correct
CASH.US	Meta Financial Group Inc	20260206	92.99	94.04	90.74	93.72	177800	93.6674	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20260206	0.9237	0.95	0.905	0.9247	17364	0.9247	up	up	correct
CASS.US	Cass Information Systems Inc	20260206	46.8	47.23	46.5	46.76	72830	46.4271	down	down	correct
CASY.US	Casey's General Stores Inc	20260206	651.79	664.41	651.79	660.9	430047	660.9	up	down	incorrect
CATY.US	Cathay General Bancorp	20260206	54.08	54.38	53.48	54.1	351200	53.709	up	down	incorrect
CBAN.US	Colony Bankcorp Inc	20260206	21.16	21.38	20.96	21.07	141919	20.9481	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260206	0.7929	0.815	0.78	0.8068	82164	0.8068	up	up	correct
CBFV.US	CB Financial Services Inc	20260206	37.35	37.75	37.25	37.26	9854	36.9795	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260206	9.52	9.79	9.35	9.51	176745	9.51	down	down	correct
CBNK.US	Capital Bancorp Inc	20260206	32.34	33.2	31.055	32.81	109495	32.69	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260206	267.5	274.91	255.77	273.36	1623900	272.6867	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260206	32.7	33.93	32.18	33.81	1125411	33.81	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260206	54.78	55.31	54.71	55.17	1293200	54.8755	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260206	14.32	14.57	14.23	14.4	263900	14.4	up	up	correct
CCB.US	Coastal Financial Corporation	20260206	85.95	90	85.5	87.94	156315	87.94	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20260206	43.77	44.35	42.82	43.51	74228	43.2353	down	up	incorrect
CCCC.US	C4 Therapeutics Inc	20260206	1.77	1.869	1.725	1.82	829200	1.82	up	down	incorrect
CCD.US	Calamos Dynamic Convertible and Income Fund	20260206	21.95	22.578	21.95	22.45	101700	22.0605	up	up	correct
CCEL.US	Cryo	20260206	3.4	3.53	3.29	3.38	58900	3.38	down	down	correct
CCEP.US	Coca	20260206	95.92	97.66	95.895	97.56	1895415	97.56	up	up	correct
CCLFX.US	CCLFX	20260206	10.48	10.48	10.48	10.48	0	10.48
CCNE.US	CNB Financial Corporation	20260206	29.3	29.5	29.1	29.16	158711	28.9726	down	up	incorrect
CCNEP.US	CNB Financial Corporation	20260206	25.1	25.1	24.58	24.8	15400	24.3638	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20260206	22.92	24.5	22.68	24.29	1088600	24.2687	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260206	8.77	8.85	8.63	8.69	284404	8.69	down	down	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260206	23.22	23.9	22.735	23.67	395753	23.67	up	up	correct
CD.US	Chindata Group Holdings Limited	20260206	4.94	5.79	4.79	5.58	131800	5.58	up	up	correct
CDLX.US	Cardlytics Inc	20260206	0.9	0.94	0.8734	0.9062	422437	0.9062	up	up	correct
CDNA.US	CareDx Inc	20260206	18.72	19.67	18.41	19.47	878269	19.47	up	up	correct
CDNS.US	Cadence Design Systems Inc	20260206	276.18	285.34	272.92	283.52	2843310	283.52	up	up	correct
CDW.US	CDW Corporation	20260206	140.55	142.72	139.77	142.62	1689000	141.9042	up	up	correct
CDXS.US	Codexis Inc	20260206	1.3	1.36	1.27	1.33	1202266	1.33	up	up	correct
CDZI.US	Cadiz Inc	20260206	4.71	4.74	4.56	4.67	1040241	4.67	down	down	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260206	19.1	19.15	18.82	18.855	19000	18.855	down	down	correct
CEDAX.US	CEDAX	20260206	21.3	21.3	21.3	21.3	0	21.3
CEDIX.US	Destra International & Event	20260206	21.33	21.33	21.33	21.33	0	21.33
CEDTX.US	CEDTX	20260206	21.15	21.15	21.15	21.15	0	21.15
CELC.US	Celcuity Inc	20260206	106.12	109.5	104.605	106.75	638016	106.75	up	down	incorrect
CELH.US	Celsius Holdings Inc	20260206	48.32	50.84	48.04	50.57	4260000	50.57	up	down	incorrect
CELU.US	Celularity Inc	20260206	1.21	1.31	1.21	1.3	16480	1.3	up	down	incorrect
CELUW.US	Celularity Inc	20260206	0.009	0.0104	0.009	0.0104	756	0.0104	up	down	incorrect
CENQW.US	CENAQ Energy Corp. Warrant	20260206	0.0444	0.0444	0.0357	0.0357	3104	0.0357	down	up	incorrect
CENT.US	Central Garden & Pet Company	20260206	36.55	38.375	36.5001	37.99	118282	37.99	up	up	correct
CENTA.US	Central Garden & Pet Company	20260206	32.77	34.505	32.7001	34.08	501231	34.08	up	up	correct
CENX.US	Century Aluminum Company	20260206	49.34	52.78	48.58	52.4	2736872	52.4	up	up	correct
CERS.US	Cerus Corporation	20260206	2.2	2.26	2.112	2.2	1263632	2.2
CERT.US	Certara Inc	20260206	7.39	7.5	7.16	7.23	5112577	7.23	down	down	correct
CETX.US	Cemtrex Inc	20260206	1.52	1.62	1.36	1.62	3732600	1.62	up	up	correct
CEVA.US	CEVA Inc	20260206	21.35	22.585	21.28	22.54	320123	22.54	up	up	correct
CFBK.US	CF Bankshares Inc	20260206	32.36	33.6	32.36	33.31	85600	33.31	up	up	correct
CFFI.US	C&F Financial Corporation	20260206	80.28	80.5	79.71	79.71	5034	79.1726	down	down	correct
CFFN.US	Capitol Federal Financial Inc	20260206	7.6	7.665	7.545	7.6	825664	7.6
CFLT.US	Confluent Inc. Class A Common Stock	20260206	30.4	30.595	30.39	30.57	42113700	30.57	up	up	correct
CG.US	The Carlyle Group Inc	20260206	61.48	61.48	57.67	58.71	4809287	58.3326	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260206	17.28	17.4	17.28	17.29	31500	17.29	up	up	correct
CGBD.US	TCG BDC Inc	20260206	11.97	12.17	11.92	11.98	644008	11.98	up	up	correct
CGC.US	Canopy Growth Corporation	20260206	1.09	1.14	1.08	1.1	11194200	1.1	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260206	22.72	22.72	22.72	22.72	0	22.72
CGEM.US	Cullinan Oncology Inc	20260206	12.09	12.53	11.8575	12.23	420196	12.23	up	up	correct
CGEN.US	Compugen Ltd	20260206	1.61	1.71	1.601	1.67	296292	1.67	up	up	correct
CGNT.US	Cognyte Software Ltd	20260206	7.222	7.48	7.14	7.32	535750	7.32	up	up	correct
CGNX.US	Cognex Corporation	20260206	40.13	42.65	40.13	42.37	2232200	42.3073	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260206	12.09	12.27	12.09	12.24	16000	12.0774	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260206	1	1.08	0.9998	1.06	973715	1.06	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260206	11.35	11.66	11.35	11.36	8012	11.36	up	up	correct
CHCO.US	City Holding Company	20260206	128.41	128.95	127.405	127.84	75893	127.84	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260206	94.99	95.295	92.8	93.55	1073960	93.55	down	up	incorrect
CHEF.US	The Chefs' Warehouse Inc	20260206	64.82	66.94	64.745	66.67	385556	66.67	up	down	incorrect
CHEK.US	Check	20260206	134	135	129	131	1080400	131	down	up	incorrect
CHI.US	Calamos Convertible Opportunities and Income Fund	20260206	11.11	11.32	11.11	11.29	170100	11.1018	up	up	correct
CHKP.US	Check Point Software Technologies Ltd	20260206	178.21	180.99	175.74	180.91	1105131	180.91	up	up	correct
CHMG.US	Chemung Financial Corporation	20260206	64.475	65	64	64.4	15529	64.4	down	down	correct
CHNR.US	China Natural Resources Inc	20260206	3.66	3.71	3.5001	3.58	8712	3.58	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260206	2.15	2.195	2.02	2.14	2444996	2.14	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260206	198.68	203.34	197.54	200.59	2531600	199.9062	up	up	correct
CHSCL.US	CHS Inc	20260206	25.8	25.82	25.69	25.77	12600	25.77	down	down	correct
CHSCM.US	CHS Inc	20260206	25.12	25.175	25.08	25.14	11800	25.14	up	up	correct
CHSCN.US	CHS Inc	20260206	25.44	25.49	25.4	25.49	10000	25.49	up	up	correct
CHSCO.US	CHS Inc	20260206	26.34	26.39	26.31	26.34	6900	26.34
CHSCP.US	CHS Inc	20260206	28.25	28.33	28.25	28.32	5200	28.32	up	down	incorrect
CHTR.US	Charter Communications Inc	20260206	223.53	231.49	223.53	231.14	3346100	231.14	up	down	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20260206	7.87	7.99	7.87	7.97	167100	7.8688	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260206	11.48	11.76	11.48	11.73	212700	11.5308	up	up	correct
CIFR.US	Cipher Mining Inc	20260206	13.66	14.86	13.45	14.73	31185318	14.73	up	down	incorrect
CIGI.US	Colliers International Group Inc	20260206	135.28	139.72	134.58	139.72	484943	139.72	up	down	incorrect
CINF.US	Cincinnati Financial Corporation	20260206	172.5	174.27	172.27	172.65	593500	172.65	up	up	correct
CIVB.US	Civista Bancshares Inc	20260206	25.14	25.4	24.745	24.83	143785	24.6503	down	down	correct
CIZN.US	Citizens Holding Company	20260206	9.18	9.35	9.14	9.35	8400	9.35	up	up	correct
CLAR.US	Clarus Corporation	20260206	3.6	3.73	3.54	3.62	140037	3.62	up	up	correct
CLBK.US	Columbia Financial Inc	20260206	18.22	18.715	18.07	18.52	453590	18.52	up	up	correct
CLBT.US	Cellebrite DI	20260206	13.82	14.18	13.525	14.17	2127400	14.17	up	up	correct
CLDX.US	Celldex Therapeutics Inc	20260206	23.15	23.98	22.33	23.76	818600	23.76	up	up	correct
CLFD.US	Clearfield Inc	20260206	29.71	31.53	29.71	30.91	195153	30.91	up	down	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20260206	0.83	0.83	0.68	0.7999	290592	0.7999	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20260206	0.58	0.591	0.5503	0.5797	54298	0.5797	down	up	incorrect
CLLS.US	Cellectis S.A	20260206	3.66	3.66	3.49	3.57	18796	3.57	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20260206	24.56	25.39	24.56	25.19	1700955	25.19	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260206	2.54	2.84	2.54	2.75	2833776	2.75	up	up	correct
CLNN.US	Clene Inc	20260206	4.03	4.35	4.01	4.29	74864	4.29	up	up	correct
CLOV.US	Clover Health Investments Corp	20260206	2.05	2.14	2.04	2.13	7443557	2.13	up	up	correct
CLPS.US	CLPS Incorporation	20260206	1.22	1.23	1.13	1.19	44766	1.19	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20260206	12.7	13.6044	12.7	13.46	422749	13.46	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20260206	2.85	3.13	2.85	3.04	46127	3.04	up	down	incorrect
CLRO.US	ClearOne Inc	20260206	6.37	7.15	6.35	7.05	10425	7.05	up	up	correct
CLSK.US	CleanSpark Inc	20260206	8.88	10.18	8.68	10.08	40922100	10.08	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260206	15.56	15.82	15.55	15.82	8068	15.82	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20260206	0.0002	0.0002	0.0002	0.0002	0	0.0002
CLWT.US	Euro Tech Holdings Company Limited	20260206	1.26	1.26	1.2	1.2	961	1.2	down	down	correct
CMBM.US	Cambium Networks Corporation	20260206	1.29	1.45	1.29	1.41	203652	1.41	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260206	21.32	23.07	21.32	22.76	488702	22.6848	up	up	correct
CMCSA.US	Comcast Corporation	20260206	30.81	31.43	30.77	31.37	30791609	31.37	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260206	2.76	3.07	2.76	3.03	36000	3.03	up	up	correct
CME.US	CME Group Inc	20260206	299.46	302.79	297.66	302.27	2927100	295.2127	up	up	correct
CMLS.US	Cumulus Media Inc	20260206	0.0695	0.095	0.0695	0.0848	25035	0.0848	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260206	1.5	1.55	1.5	1.53	33200	1.53	up	up	correct
CMPR.US	Cimpress plc	20260206	74.25	76.35	71.1201	75.64	92157	75.64	up	up	correct
CMPS.US	COMPASS Pathways plc	20260206	5.9	6.2479	5.72	6.19	1129330	6.19	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260206	6.35	6.685	6.29	6.52	2008084	6.52	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20260206	5.19	5.75	5.19	5.7	285143	5.7	up	up	correct
CNDT.US	Conduent Incorporated	20260206	1.37	1.51	1.35	1.5	2128812	1.5	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260206	0.89	0.99	0.83	0.92	11700	0.92	up	up	correct
CNEY.US	CN Energy Group. Inc	20260206	0.995	1.03	0.9574	1.02	209720	1.02	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260206	28.12	28.78	27.72	28.67	466100	28.4824	up	down	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20260206	24.74	24.74	24.727	24.727	800	24.4001	down	up	incorrect
CNRLX.US	CNRLX	20260206	16.52	16.52	16.52	16.52	0	16.52
CNROX.US	CNROX	20260206	5.2	5.2	5.2	5.2	0	5.2
CNSP.US	CNS Pharmaceuticals Inc	20260206	4.5	4.73	4.34	4.51	23000	4.51	up	up	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260206	23.85	24.545	23.33	23.49	916800	23.49	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260206	2.34	2.57	2.23	2.43	70891	2.43	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260206	2.27	2.3296	2.02	2.28	2302511	2.28	up	up	correct
CNTY.US	Century Casinos Inc	20260206	1.53	1.59	1.5	1.56	89398	1.56	up	up	correct
CNXC.US	Concentrix Corporation	20260206	37.5	40.03	37.295	39.93	1208400	39.93	up	up	correct
CNXN.US	PC Connection Inc	20260206	65.6	68.14	65.19	67.92	217917	67.7072	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260206	57.23	59.05	57.03	58.96	739000	58.96	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260206	0.88	0.988	0.88	0.9699	109251	0.9699	up	up	correct
CODA.US	Coda Octopus Group Inc	20260206	10.75	11.71	10.75	11.47	139866	11.47	up	up	correct
CODX.US	Co	20260206	2.35	2.39	2.31	2.33	6942	2.33	down	down	correct
COF.US	PN	20260206	16.75	16.87	16.62	16.68	30442	16.4174	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20260206	30.36	30.97	30.09	30.33	72599	30.0127	down	down	correct
COGT.US	Cogent Biosciences Inc	20260206	36.64	37.39	36.11	37.08	1771808	37.08	up	up	correct
COHR.US	Coherent Inc	20260206	216.53	234	213	227.68	6589900	227.68	up	up	correct
COHU.US	Cohu Inc	20260206	29.51	31	29.26	30.85	828494	30.85	up	up	correct
COIN.US	Coinbase Global Inc	20260206	154.555	165.52	151.57	165.12	19776131	165.12	up	up	correct
COKE.US	Coca	20260206	156	159.75	155.96	157.74	411890	157.74	up	up	correct
COLB.US	Columbia Banking System Inc	20260206	31.43	32.23	31.43	32.07	2745900	31.682	up	down	incorrect
COLL.US	Collegium Pharmaceutical Inc	20260206	47.48	48.045	47.045	47.61	259044	47.61	up	down	incorrect
COLM.US	Columbia Sportswear Company	20260206	61.07	63.84	61.07	63.07	1431900	62.7456	up	down	incorrect
COMS.US	COMSovereign Holding Corp	20260206	0.0017	0.0017	0.0017	0.0017	0	0.0017
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260206	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260206	7.69	8.682	7.66	8.682	58500	8.682	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20260206	39.01	40.846	38.68	40.83	1384511	40.83	up	up	correct
COST.US	Costco Wholesale Corporation	20260206	988.15	1001.37	983.5	1001.16	2358600	1001.16	up	up	correct
CPHC.US	Canterbury Park Holding Corporation	20260206	15.75	15.75	14.93	15.01	6604	15.01	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260206	3.54	3.98	3.54	3.91	102773	3.91	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260206	0.35	0.37	0.343	0.37	26200	0.37	up	up	correct
CPRDX.US	CPRDX	20260206	11.35	11.35	11.35	11.35	0	11.2852
CPREX.US	CPREX	20260206	11.36	11.36	11.36	11.36	0	11.2932
CPRSX.US	CPRSX	20260206	11.34	11.34	11.34	11.34	0	11.2802
CPRT.US	Copart Inc	20260206	39.86	40.75	39.84	40.36	8328800	40.36	up	up	correct
CPRTX.US	CPRTX	20260206	11.34	11.34	11.34	11.34	0	11.2802
CPRX.US	Catalyst Pharmaceuticals Inc	20260206	24.27	24.58	23.73	24.44	1031130	24.44	up	up	correct
CPSH.US	CPS Technologies Corporation	20260206	4.49	5.1501	4.49	5.1	348712	5.1	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20260206	8.92	9.2	8.92	8.95	28816	8.95	up	down	incorrect
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260206	14.84	14.93	14.814	14.93	62300	14.648	up	up	correct
CRAI.US	CRA International Inc	20260206	185.45	191	182.05	184.96	190000	184.3512	down	down	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260206	7.53	7.89	7.41	7.83	195719	7.83	up	up	correct
CRBU.US	Caribou Biosciences Inc	20260206	1.52	1.58	1.495	1.57	1015727	1.57	up	down	incorrect
CRCT.US	Cricut Inc	20260206	4.46	4.635	4.46	4.62	366647	4.62	up	down	incorrect
CRDF.US	Cardiff Oncology Inc	20260206	1.51	1.62	1.5	1.6	927400	1.6	up	down	incorrect
CRDFX.US	CRDFX	20260206	22.72	22.72	22.72	22.72	0	22.72
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260206	22.72	22.72	22.72	22.72	0	22.72
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260206	0.97	1.01	0.96	0.9948	174375	0.9948	up	down	incorrect
CRDLX.US	CRDLX	20260206	22.71	22.71	22.71	22.71	0	22.71
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260206	22.73	22.73	22.73	22.73	0	22.73
CREDX.US	CREDX	20260206	8.14	8.14	8.14	8.14	0	8.0837
CREG.US	China Recycling Energy Corporation	20260206	1.18	1.23	1.1	1.21	75587	1.21	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260206	12.93	13.24	12.63	12.83	222545	12.83	down	down	correct
CREX.US	Creative Realities Inc	20260206	3.1	3.27	3.1	3.2	37531	3.2	up	up	correct
CRIS.US	Curis Inc	20260206	0.94	1.05	0.9201	1.03	521645	1.03	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260206	0.25	0.25	0.25	0.25	0	0.25
CRMD.US	CorMedix Inc	20260206	7.475	7.72	7.4	7.69	1574161	7.69	up	up	correct
CRMT.US	America's Car	20260206	25.17	25.53	24	24.45	119747	24.45	down	down	correct
CRNC.US	Cerence Inc	20260206	7.74	7.97	7.24	7.77	2203900	7.77	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260206	2.26	2.38	2.26	2.38	248182	2.38	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260206	45.94	46.66	43.935	45.28	1996768	45.28	down	down	correct
CRON.US	Cronos Group Inc	20260206	2.56	2.655	2.56	2.64	936678	2.64	up	up	correct
CROX.US	Crocs Inc	20260206	83.89	86.56	83.89	85.81	738259	85.81	up	up	correct
CRSP.US	CRISPR Therapeutics AG	20260206	47.22	48.99	46.27	48.74	1669534	48.74	up	up	correct
CRSR.US	Corsair Gaming Inc	20260206	4.815	5.255	4.7613	5.17	1293440	5.17	up	up	correct
CRTD.US	Creatd Inc	20260206	0.52	0.52	0.52	0.52	10	10.4
CRTO.US	Criteo S.A	20260206	18.95	19.7	18.915	19.19	403074	19.19	up	up	correct
CRUS.US	Cirrus Logic Inc	20260206	140.01	144.76	138.6	142.78	999428	142.78	up	up	correct
CRVL.US	CorVel Corporation	20260206	49.19	49.935	47.64	48.67	364172	48.67	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260206	19.06	20.777	19.06	20.46	1708102	20.46	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260206	384.94	396.99	378.37	395.5	4943000	395.5	up	up	correct
CRWS.US	Crown Crafts Inc	20260206	2.99	3.02	2.99	3	11000	2.9164	up	up	correct
CSBR.US	Champions Oncology Inc	20260206	6.685	6.71	6.55	6.55	4676	6.55	down	down	correct
CSCO.US	Cisco Systems Inc	20260206	83.56	85	82.81	84.82	23936600	84.82	up	up	correct
CSGP.US	CoStar Group Inc	20260206	51.13	51.685	48.76	50.28	6756617	50.28	down	down	correct
CSGS.US	CSG Systems International Inc	20260206	79.75	80.2	79.53	80.06	327747	80.06	up	up	correct
CSIQ.US	Canadian Solar Inc	20260206	19.465	20.09	18.91	19.89	2464913	19.89	up	up	correct
CSPI.US	CSP Inc	20260206	10.78	10.94	10.5	10.81	18500	10.7734	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260206	18.89	19.1638	18.79	19.16	207179	18.9055	up	up	correct
CSTE.US	Caesarstone Ltd	20260206	2.31	2.45	2.31	2.33	43944	2.33	up	up	correct
CSTL.US	Castle Biosciences Inc	20260206	32.99	33.305	31.635	32.75	556518	32.75	down	down	correct
CSWC.US	Capital Southwest Corporation	20260206	23.07	23.25	22.87	23.19	568846	22.7273	up	up	correct
CSX.US	CSX Corporation	20260206	40.12	40.71	39.77	40.61	13555500	40.4767	up	up	correct
CTAS.US	Cintas Corporation	20260206	194.28	196.33	193.93	195.87	1689500	195.4205	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260206	64.83	65.695	64.2701	65.49	112739	64.902	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260206	4.53	4.62	4.35	4.47	2915602	4.47	down	down	correct
CTLP.US	Cantaloupe Inc	20260206	10.68	10.735	10.57	10.66	1386446	10.66	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20260206	5.3	5.78	5.3	5.67	3595813	5.67	up	up	correct
CTRE.US	CareTrust REIT Inc	20260206	38.75	39.2675	38.66	38.84	1963296	38.84	up	up	correct
CTRM.US	Castor Maritime Inc	20260206	2.1	2.16	2.06	2.13	111880	2.13	up	up	correct
CTRN.US	Citi Trends Inc	20260206	45.45	46.82	44.51	44.85	84802	44.85	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260206	77.27	78.34	76.63	77.08	4418226	76.6898	down	up	incorrect
CTSO.US	Cytosorbents Corporation	20260206	0.66	0.7	0.66	0.672	52675	0.672	up	down	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20260206	0.768	0.77	0.7	0.7547	476857	0.7547	down	up	incorrect
CUE.US	Cue Biopharma Inc	20260206	0.3146	0.327	0.3034	0.3201	379662	0.3201	up	up	correct
CUEN.US	Cuentas Inc	20260206	0.2	0.2	0.2	0.2	0	0.2
CURI.US	CuriosityStream Inc	20260206	3.22	3.36	3.182	3.3	501200	3.2217	up	up	correct
CVBF.US	CVB Financial Corp	20260206	21.12	21.47	20.94	21.43	1551750	21.43	up	up	correct
CVCO.US	Cavco Industries Inc	20260206	520.48	547.355	520.48	538.73	213755	538.73	up	up	correct
CVGI.US	Commercial Vehicle Group Inc	20260206	1.5	1.655	1.5	1.63	154164	1.63	up	up	correct
CVGW.US	Calavo Growers Inc	20260206	25.59	25.62	25.31	25.43	272168	25.43	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260206	28.81	29.35	28.7509	29.11	152920	29.0393	up	up	correct
CVLT.US	Commvault Systems Inc	20260206	83.38	86.64	81.67	86.07	909187	86.07	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260206	6.69	6.8199	6.44	6.55	224912	6.55	down	down	correct
CVV.US	CVD Equipment Corporation	20260206	4.08	4.2	3.92	4.11	82537	4.11	up	up	correct
CWBC.US	Community West Bancshares	20260206	25.43	25.72	25.33	25.41	232600	25.41	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20260206	36.76	37.075	36.535	37.03	92192	37.03	up	up	correct
CWST.US	Casella Waste Systems Inc	20260206	105	107.01	104.49	104.65	558422	104.65	down	down	correct
CXDO.US	Crexendo Inc	20260206	6.34	6.6699	6.34	6.53	99592	6.53	up	down	incorrect
CYBR.US	CyberArk Software Ltd	20260206	386.16	392.19	375.85	391.77	518447	391.77	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20260206	1.105	1.12	1.06	1.1	76300	1.1	down	up	incorrect
CYPS.US	Cyclo3pss Corporation	20260206	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260206	8.77	8.82	8.46	8.72	277300	8.72	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260206	61.31	62.74	61	62.34	1736700	62.34	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260206	23.6	23.95	23.4	23.49	81567	23.49	down	down	correct
CZR.US	Caesars Entertainment Inc	20260206	20.35	21.1	20.12	20.52	11264600	20.52	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260206	19.07	19.08	18.74	19	68981	19	down	down	correct
DAKT.US	Daktronics Inc	20260206	23.99	25.56	23.99	25.41	831192	25.41	up	up	correct
DARE.US	Daré Bioscience Inc	20260206	1.73	1.75	1.69	1.69	64846	1.69	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260206	11.06	11.5	10.8414	11.41	3129843	11.41	up	up	correct
DBGI.US	Digital Brands Group Inc	20260206	6.66	7.05	5.915	6.56	510700	6.56	down	down	correct
DBVT.US	DBV Technologies S.A	20260206	21.22	21.61	20.2504	21.26	352072	21.26	up	up	correct
DBX.US	Dropbox Inc	20260206	24.69	25.23	24.52	25	4739599	25	up	up	correct
DCBO.US	Docebo Inc	20260206	19.21	19.31	19	19.08	164529	19.08	down	down	correct
DCGO.US	DocGo Inc	20260206	0.73	0.7873	0.6867	0.7777	724139	0.7777	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260206	36.11	36.45	36.02	36.23	190700	36.23	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260206	19.1	19.1	18.85	18.95	20900	18.95	down	down	correct
DCTH.US	Delcath Systems Inc	20260206	9.07	9.45	8.92	9.37	366000	9.37	up	up	correct
DDOG.US	Datadog Inc	20260206	109	112.38	105.66	111.69	7125901	111.69	up	up	correct
DFH.US	Dream Finders Homes Inc	20260206	19	19.8599	19	19.57	469080	19.57	up	up	correct
DGICA.US	Donegal Group Inc	20260206	19.32	19.4099	18.92	18.98	124562	18.98	down	down	correct
DGICB.US	Donegal Group Inc	20260206	16.79	19.69	16.79	19.69	38806	19.69	up	up	correct
DGII.US	Digi International Inc	20260206	44.79	45.68	43.61	44.16	427211	44.16	down	down	correct
DGLY.US	Digital Ally Inc	20260206	1.3	1.45	1.22	1.43	370458	1.43	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260206	1.98	2.005	1.901	1.99	273043	1.99	up	up	correct
DHC.US	Diversified Healthcare Trust	20260206	6.25	6.39	6.15	6.37	1810056	6.37	up	up	correct
DHCNI.US	DHCNI	20260206	17.2	17.2	16.98	17.11	34000	17.11	down	down	correct
DHCNL.US	Diversified Healthcare Trust	20260206	18.23	18.4	18.11	18.35	25768	17.964	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20260206	171	171	170.69	171	17088	171
DIBS.US	1stdibs.com Inc. Common Stock	20260206	5.35	5.45	5.21	5.27	227927	5.27	down	down	correct
DIOD.US	Diodes Incorporated	20260206	59.75	61.53	59.1	60.84	303500	60.84	up	up	correct
DJCO.US	Daily Journal Corporation	20260206	577.74	587	568.955	575.92	48292	575.92	down	down	correct
DKNG.US	DraftKings Inc	20260206	26	27.53	25.94	26.62	17740700	26.62	up	up	correct
DLHC.US	DLH Holdings Corp	20260206	5.9	5.92	5.825	5.87	8781	5.87	down	up	incorrect
DLO.US	DLocal Limited Class A Common Shares	20260206	12.955	13.36	12.84	13.18	1081620	13.18	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20260206	1.49	1.62	1.49	1.59	35683	1.59	up	down	incorrect
DLTH.US	Duluth Holdings Inc	20260206	2.34	2.47	2.335	2.45	80326	2.45	up	down	incorrect
DLTR.US	Dollar Tree Inc	20260206	120.62	125.18	120.33	123.83	3085337	123.83	up	down	incorrect
DMAC.US	DiaMedica Therapeutics Inc	20260206	7.74	8.24	7.58	8.14	164651	8.14	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260206	24.18	24.565	23.73	24.53	173171	24.53	up	up	correct
DMRC.US	Digimarc Corporation	20260206	5.3	5.465	5.02	5.41	197296	5.41	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260206	20.4	21.31	20.36	21.08	1648342	21.08	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260206	3.14	3.3	3.14	3.16	1929547	3.16	up	up	correct
DOCU.US	DocuSign Inc	20260206	46.18	47.55	45.3001	47.13	4393476	47.13	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260206	1.15	1.22	1.12	1.14	602596	1.14	down	down	correct
DOMO.US	Domo Inc	20260206	4.63	5.26	4.58	5.225	1651322	5.225	up	up	correct
DOOO.US	BRP Inc	20260206	76.72	78.83	76.72	77.845	76319	77.845	up	up	correct
DORM.US	Dorman Products Inc	20260206	128.84	130.51	128.84	130.1	207837	130.1	up	up	correct
DOX.US	Amdocs Limited	20260206	71.9	74	71.85	73.34	1911633	73.34	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260206	5.789	5.789	5.645	5.68	67100	5.68	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260206	6.83	7.5	6.64	7.495	1677493	7.495	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260206	23.14	23.56	23.11	23.25	5900	21.9289	up	up	correct
DRIO.US	DarioHealth Corp	20260206	9.77	10	9.77	9.95	3400	9.95	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260206	1.78	1.952	1.76	1.83	183600	1.83	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260206	0.0194	0.0195	0.0169	0.0194	8462	0.0194
DRVN.US	Driven Brands Holdings Inc	20260206	16.74	17.105	16.64	17.06	992181	17.06	up	down	incorrect
DSGN.US	Design Therapeutics Inc	20260206	10.2	10.325	9.93	10.27	246779	10.27	up	down	incorrect
DSGX.US	The Descartes Systems Group Inc	20260206	69.04	69.88	66.51	66.78	792090	66.78	down	down	correct
DSP.US	Viant Technology Inc	20260206	10.25	10.83	10.08	10.35	335191	10.35	up	up	correct
DSWL.US	Deswell Industries Inc	20260206	3.69	3.75	3.6	3.6	7649	3.6	down	up	incorrect
DTIL.US	Precision BioSciences Inc	20260206	3.61	3.825	3.58	3.8	91637	3.8	up	down	incorrect
DTSS.US	Datasea Inc	20260206	0.88	1.04	0.88	1.04	57959	1.04	up	up	correct
DTST.US	Data Storage Corporation	20260206	4.77	4.95	4.76	4.81	21700	4.81	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260206	1.2	1.22	1.14	1.2	82000	1.2
DUOL.US	Duolingo Inc. Class A Common Stock	20260206	116.165	119.64	113.6	119.4	2292700	119.4	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260206	8.55	9.62	8.45	9.56	238630	9.56	up	up	correct
DVAX.US	Dynavax Technologies Corporation	20260206	15.49	15.5	15.49	15.5	2009541	15.5	up	up	correct
DWSN.US	Dawson Geophysical Company	20260206	2.18	2.34	2.17	2.25	45800	2.25	up	up	correct
DXCM.US	DexCom Inc	20260206	70.57	70.68	68.68	69.97	3659900	69.97	down	down	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260206	0.678	0.6872	0.6215	0.6271	114129	0.6271	down	down	correct
DXPE.US	DXP Enterprises Inc	20260206	142	150.63	142	149.61	99900	149.61	up	up	correct
DYAI.US	Dyadic International Inc	20260206	0.8337	0.863	0.817	0.8517	33607	0.8517	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260206	17.09	17.49	16.4	16.8	1422134	16.8	down	down	correct
DYNT.US	Dynatronics Corporation	20260206	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260206	199.4	200.25	197.94	200	3744100	199.8109	up	up	correct
EBAY.US	eBay Inc	20260206	87.25	88.67	84.56	86.55	6139600	86.2616	down	down	correct
EBC.US	Eastern Bankshares Inc	20260206	21.66	22.1	21.57	21.89	2040800	21.7435	up	up	correct
EBET.US	Esports Technologies Inc	20260206	0.0002	0.0002	0.0002	0.0002	509	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260206	23.48	23.75	23.35	23.45	48621	23.2999	down	down	correct
EBON.US	Ebang International Holdings Inc	20260206	2.45	2.834	2.45	2.54	13100	2.54	up	up	correct
ECOR.US	electroCore Inc	20260206	5.1	5.57	5.1	5.45	26000	5.45	up	up	correct
ECPG.US	Encore Capital Group Inc	20260206	57.06	57.84	57.01	57.75	193588	57.75	up	up	correct
EDAP.US	EDAP TMS S.A	20260206	4.06	4.87	4.06	4.73	93093	4.73	up	up	correct
EDIT.US	Editas Medicine Inc	20260206	1.78	1.845	1.7301	1.82	1930416	1.82	up	up	correct
EDRY.US	EuroDry Ltd	20260206	12.88	12.88	12.88	12.88	687	12.88
EDSA.US	Edesa Biotech Inc	20260206	1.1	1.17	1.06	1.12	53100	1.12	up	up	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260206	0.955	0.965	0.95	0.95	4398	0.95	down	down	correct
EDUC.US	Educational Development Corporation	20260206	1.3	1.39	1.29	1.35	42500	1.35	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260206	71.74	75.15	71.73	75.02	914812	75.02	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260206	0.2007	0.2263	0.2007	0.2154	3037	3.4464	up	up	correct
EFOI.US	Energy Focus Inc	20260206	2.05	2.22	1.93	1.93	50214	1.93	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260206	59.62	60.36	59.38	59.89	159767	59.5233	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260206	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260206	9.7	10.1404	9.7	10	361989	10	up	down	incorrect
EGBN.US	Eagle Bancorp Inc	20260206	27.36	27.75	27.16	27.58	345000	27.58	up	down	incorrect
EGLE.US	Eagle Bulk Shipping Inc	20260206	28.706	28.706	28.706	28.706	100	28.706
EGRX.US	Eagle Pharmaceuticals Inc	20260206	0.25	0.25	0.25	0.25	300	0.25
EH.US	EHang Holdings Limited	20260206	11.38	11.96	11.38	11.92	501988	11.92	up	up	correct
EHTH.US	eHealth Inc	20260206	2.37	2.37	2.21	2.22	537974	2.22	down	down	correct
EIOAX.US	EIOAX	20260206	8.43	8.43	8.43	8.43	0	8.43
EIOMX.US	EIOMX	20260206	8.29	8.29	8.29	8.29	0	8.29
EJH.US	E	20260206	0.7199	0.72	0.5471	0.628	275820	0.628	down	up	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20260206	9.63	10.755	9.51	10.41	286895	10.41	up	down	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20260206	1.98	2.195	1.98	2.19	738100	2.19	up	down	incorrect
ELOX.US	Eloxx Pharmaceuticals Inc	20260206	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20260206	4.254	4.35	4.23	4.25	1280	4.25	down	down	correct
ELTK.US	Eltek Ltd	20260206	8.56	8.76	8.38	8.45	17000	8.45	down	down	correct
ELYS.US	Elys Game Technology Corp	20260206	0.0001	0.0001	0.0001	0.0001	15000	0.0001
EM.US	Smart Share Global Limited	20260206	1.1655	1.1729	1.15	1.16	64828	1.16	down	down	correct
EML.US	The Eastern Company	20260206	18.6	19.95	18.405	19.47	39540	19.3557	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260206	1.2	1.2	1.139	1.16	314800	1.16	down	up	incorrect
ENPH.US	Enphase Energy Inc	20260206	48.62	51.5	47.37	49.8	11018300	49.8	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260206	0.48	0.488	0.378	0.461	264100	0.461	down	down	correct
ENSG.US	The Ensign Group Inc	20260206	198.35	201.68	193.82	197.8	539700	197.8	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260206	13.22	13.62	13.22	13.51	164022	13.51	up	up	correct
ENTG.US	Entegris Inc	20260206	112.67	122.775	112.13	122.37	4445893	122.37	up	up	correct
ENTX.US	Entera Bio Ltd	20260206	1.14	1.215	1	1.04	356052	1.04	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20260206	2.58	2.59	2.14	2.37	84345	2.37	down	up	incorrect
ENVX.US	Enovix Corporation	20260206	5.885	6.465	5.865	6.38	9661700	6.38	up	up	correct
EOLS.US	Evolus Inc	20260206	4.5	4.6	4.46	4.5	883049	4.5
EOSE.US	Eos Energy Enterprises Inc	20260206	11.885	12.365	11.48	12.31	17623500	12.31	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260206	4.66	4.88	4.66	4.85	297647	4.7969	up	up	correct
EQ.US	Equillium Inc	20260206	1.49	1.6055	1.49	1.52	742703	1.52	up	up	correct
EQBK.US	Equity Bancshares Inc	20260206	47.82	48.25	47.24	47.49	80300	47.49	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260206	815.94	848.88	813.63	848.12	615500	843.5226	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260206	11.94	12.47	11.9	12.29	4304700	12.29	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260206	11.09	11.16	11.01	11.16	7450700	11.16	up	up	correct
ERIE.US	Erie Indemnity Company	20260206	287.37	292.69	284.86	287.71	192799	287.71	up	down	incorrect
ERII.US	Energy Recovery Inc	20260206	15.14	15.58	15.14	15.47	304475	15.47	up	down	incorrect
ESCA.US	Escalade Incorporated	20260206	14.81	14.81	14.31	14.31	21962	14.31	down	down	correct
ESEA.US	Euroseas Ltd	20260206	54.01	54.6072	52.98	53.5	29752	52.8886	down	down	correct
ESLT.US	Elbit Systems Ltd	20260206	671.45	680.9	647.25	665	151845	665	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260206	3.25	3.45	3.22	3.4	4765471	3.4	up	up	correct
ESQ.US	Esquire Financial Holdings Inc	20260206	115.32	117.025	114.66	115.365	62364	115.1483	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260206	27.49	27.83	27.49	27.83	7400	27.83	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260206	66.9	69.24	66.07	68.79	284861	68.79	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260206	14.6	15.01	14.522	14.76	228800	14.76	up	up	correct
ETSY.US	Etsy Inc	20260206	54.96	58.09	54.79	57.82	4399713	57.82	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260206	10.71	11.28	10.51	10.76	155185	10.76	up	up	correct
EVER.US	EverQuote Inc	20260206	17.83	18.59	17.55	18.09	1711664	18.09	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260206	0.009	0.009	0.009	0.009	166200	0.009
EVGN.US	Evogene Ltd	20260206	1.05	1.16	1.03	1.08	171851	1.08	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260206	2.965	3.32	2.92	3.23	6793406	3.23	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260206	0.075	0.078	0.06	0.068	12900	0.068	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260206	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260206	5.4	5.63	5.39	5.49	2164854	5.49	up	up	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260206	0.14	0.14	0.1229	0.14	5587	0.14
EVOL.US	Evolving Systems Inc	20260206	0.41	0.41	0.41	0.41	0	0.41
EWBC.US	East West Bancorp Inc	20260206	119.85	123.22	119.525	122.5	1140774	122.5	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260206	4.01	4.11	3.96	4.03	293178	4.03	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260206	28.06	29.51	27.78	29.1	918301	29.1	up	up	correct
EXAS.US	Exact Sciences Corporation	20260206	102.75	103.42	102.3425	103.18	4725332	103.18	up	up	correct
EXC.US	Exelon Corporation	20260206	44.28	44.56	43.55	44.33	8001800	43.9536	up	down	incorrect
EXEL.US	Exelixis Inc	20260206	42.86	44.2	42.75	43.9	3364665	43.9	up	down	incorrect
EXFY.US	Expensify Inc. Class A Common Stock	20260206	1.41	1.44	1.38	1.38	397303	1.38	down	up	incorrect
EXLS.US	ExlService Holdings Inc	20260206	31.55	32.065	31.25	31.7	2870108	31.7	up	down	incorrect
EXPD.US	Expeditors International of Washington Inc	20260206	163.5	165.43	163.25	165.04	1683400	165.04	up	up	correct
EXPE.US	Expedia Group Inc	20260206	232.55	239.37	231.81	236.85	3285500	236.3373	up	up	correct
EXPI.US	eXp World Holdings Inc	20260206	8.4	8.7	8.33	8.66	976000	8.5933	up	up	correct
EXPO.US	Exponent Inc	20260206	72.65	80.6	70.94	79.79	940600	79.4572	up	up	correct
EXTR.US	Extreme Networks Inc	20260206	15.27	15.42	14.86	15.24	1447081	15.24	down	down	correct
EYE.US	National Vision Holdings Inc	20260206	27.81	29.04	26.8	28.92	1139302	28.92	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260206	35.745	35.745	35.745	35.745	22	35.6069
EYPT.US	EyePoint Pharmaceuticals Inc	20260206	13.04	13.42	12.73	13.3	966656	13.3	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260206	1.53	1.65	1.53	1.62	10500	1.62	up	up	correct
EZPW.US	EZCORP Inc	20260206	23.75	25.77	23.46	25.63	2566964	25.63	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260206	12.35	12.605	11.88	11.94	1006635	11.94	down	down	correct
FAMI.US	Farmmi Inc	20260206	1.21	1.25	1.19	1.19	10800	1.19	down	down	correct
FANG.US	Diamondback Energy Inc	20260206	164.65	168.5	164.52	166.93	2090800	165.9381	up	up	correct
FARM.US	Farmer Bros. Co	20260206	1.62	1.8	1.62	1.71	133313	1.71	up	up	correct
FAST.US	Fastenal Company	20260206	47.9	48.24	47.4	47.73	6479600	47.73	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20260206	1.39	2.28	1.22	1.74	318708	1.74	up	up	correct
FATBP.US	FAT Brands Inc	20260206	0.0514	0.0756	0.0513	0.06	72622	0.06	up	up	correct
FATE.US	Fate Therapeutics Inc	20260206	1.06	1.14	1.05	1.14	1501446	1.14	up	up	correct
FB.US	Meta Platforms Inc.	20260206	42.42	42.42	42.42	42.42	200	42.42
FBIO.US	Fortress Biotech Inc	20260206	3.02	3.27	3	3.27	627500	3.27	up	down	incorrect
FBIOP.US	Fortress Biotech Inc	20260206	11.92	11.99	11.701	11.99	6500	11.99	up	down	incorrect
FBIZ.US	First Business Financial Services Inc	20260206	60.2	60.46	59.47	59.85	32253	59.5034	down	up	incorrect
FBNC.US	First Bancorp	20260206	61.28	62.49	60.885	62.23	310175	62.23	up	down	incorrect
FBRT.US	PE	20260206	21.9	21.94	21.81	21.85	31738	21.85	down	down	correct
FBRX.US	Forte Biosciences Inc	20260206	28.97	31.82	27.13	27.59	176145	27.59	down	down	correct
FCAP.US	First Capital Inc	20260206	57.6	57.6	53.66	54.2	13677	53.8429	down	down	correct
FCBC.US	First Community Bankshares Inc	20260206	41.07	41.95	40.8469	41.31	114702	40.9887	up	up	correct
FCCO.US	First Community Corporation	20260206	30.98	31.43	30.8	30.84	48178	30.6799	down	down	correct
FCEL.US	FuelCell Energy Inc	20260206	6.61	7.24	6.6	7.19	1816200	7.19	up	down	incorrect
FCFS.US	FirstCash Inc	20260206	181.45	188.75	179.52	181.92	404203	181.5045	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20260206	2143.23	2183.8701	2143.23	2160.99	78100	2158.7222	up	up	correct
FCNCP.US	First Citizens BancShares Inc	20260206	20.88	20.96	20.8	20.91	9500	20.592	up	up	correct
FCREX.US	FCREX	20260206	11.95	11.95	11.95	11.95	0	11.8614
FCRIX.US	FCRIX	20260206	11.99	11.99	11.99	11.99	0	11.8995
FCRUX.US	FCRUX	20260206	11.92	11.92	11.92	11.92	0	11.8365
FCUV.US	Focus Universal Inc. Common Stock	20260206	0.559	0.717	0.559	0.669	21940	6.69	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260206	48.505	48.505	47.32	47.32	11945	46.8786	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260206	8.5	9	8.42	8.99	778803	8.99	up	up	correct
FDUS.US	Fidus Investment Corporation	20260206	18.85	18.97	18.78	18.86	301470	18.86	up	up	correct
FECAX.US	FECAX	20260206	22.35	22.35	22.35	22.35	0	22.1812
FEIM.US	Frequency Electronics Inc	20260206	49.7	52.72	49.615	52.23	121702	52.23	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260206	105.34	108.025	105.34	107.55	347056	107.55	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260206	0.511	0.527	0.485	0.508	802900	0.508	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260206	7.75	7.95	7.55	7.84	91323	7.84	up	up	correct
FFBC.US	First Financial Bancorp	20260206	30.29	30.99	30.18	30.9	943017	30.6248	up	down	incorrect
FFBW.US	FFBW Inc	20260206	14.86	14.86	14.86	14.86	37	14.86
FFIC.US	Flushing Financial Corporation	20260206	16.9	17	16.7	16.84	327783	16.5966	down	down	correct
FFIN.US	First Financial Bankshares Inc	20260206	34.47	35	34.35	34.78	970600	34.5568	up	up	correct
FFIV.US	F5 Networks Inc	20260206	273.61	278.93	272.22	276.57	516806	276.57	up	up	correct
FFWM.US	First Foundation Inc	20260206	6.47	6.54	6.43	6.43	455600	6.43	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20260206	8.93	9.09	8.85	8.93	16701	8.93
FGBIP.US	First Guaranty Bancshares Inc	20260206	18	18.06	18	18.01	1100	17.5875	up	up	correct
FHB.US	First Hawaiian Inc	20260206	26.98	27.28	26.8	27.23	1551825	26.9586	up	up	correct
FHN.US	PF	20260206	18	18.1	18	18.09	6089	18.09	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260206	5.38	5.735	5.25	5.68	222214	5.68	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260206	38.37	39.165	38.315	38.82	1200073	38.3522	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260206	17.57	17.795	17.44	17.67	26100	17.67	up	up	correct
FISI.US	Financial Institutions Inc	20260206	34.95	35.473	34.94	35.14	255536	34.7691	up	up	correct
FISV.US	Fiserv Inc	20260206	58.7	60.14	58.52	60	9883400	60	up	up	correct
FITB.US	Fifth Third Bancorp	20260206	54.4	55.35	54.325	55.08	16323670	55.08	up	up	correct
FITBI.US	Fifth Third Bancorp	20260206	25.63	25.67	25.6	25.63	23500	25.63
FITBO.US	Fifth Third Bancorp	20260206	19.61	19.79	19.61	19.7	13900	19.7	up	up	correct
FITBP.US	Fifth Third Bancorp	20260206	24.64	24.72	24.6	24.65	6500	24.65	up	up	correct
FIVE.US	Five Below Inc	20260206	196.66	207.11	195.72	202.61	1321901	202.61	up	up	correct
FIVN.US	Five9 Inc	20260206	16.2	17.215	15.995	17.08	2248907	17.08	up	up	correct
FIZZ.US	National Beverage Corp	20260206	35.14	35.49	34.7	35.3	217531	35.3	up	up	correct
FKWL.US	Franklin Wireless Corp	20260206	4.07	4.13	4.06	4.1	5700	4.1	up	up	correct
FLEX.US	Flex Ltd	20260206	61.96	65.98	61	63.98	5504558	63.98	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260206	23.93	23.94	23.13	23.44	310200	23.44	down	down	correct
FLL.US	Full House Resorts Inc	20260206	2.25	2.31	2.22	2.24	124721	2.24	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260206	20.4	21.599	18.82	19.44	12000000	19.44	down	down	correct
FLNT.US	Fluent Inc	20260206	3.5	3.75	3.25	3.65	86467	3.65	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260206	1.12	1.3	1.09	1.19	147500	1.19	up	up	correct
FLWS.US	1	20260206	4.02	4.25	4.02	4.06	722907	4.06	up	down	incorrect
FLXN.US	Flexion Therapeutics Inc	20260206	25.62	25.67	25.59	25.66	1900	25.5454	up	down	incorrect
FLXS.US	Flexsteel Industries Inc	20260206	48.52	59.95	48.52	57.55	164928	57.55	up	down	incorrect
FLYW.US	Flywire Corporation	20260206	10.96	11.455	10.73	11.25	2343846	11.25	up	down	incorrect
FMAO.US	Farmers & Merchants Bancorp Inc	20260206	28.39	28.825	27.86	28.29	56689	28.29	down	down	correct
FMBH.US	First Mid Bancshares Inc	20260206	44.55	44.84	44.32	44.59	107578	44.332	up	up	correct
FMNB.US	Farmers National Banc Corp	20260206	13.37	13.6	13.32	13.53	972941	13.3599	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260206	13.33	13.7	12.7	13.7	2200	13.7	up	up	correct
FNKO.US	Funko Inc	20260206	4.06	4.168	3.96	3.97	586820	3.97	down	down	correct
FNLC.US	The First Bancorp Inc	20260206	29.98	30.33	29.375	30.01	44492	30.01	up	up	correct
FNWB.US	First Northwest Bancorp	20260206	10.4	10.52	10.35	10.36	31880	10.36	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260206	38.11	38.99	38.11	38.79	11585	38.79	up	down	incorrect
FOLD.US	Amicus Therapeutics Inc	20260206	14.3	14.3	14.26	14.3	24424770	14.3
FONR.US	FONAR Corporation	20260206	18.54	18.57	18.49	18.56	175400	18.56	up	down	incorrect
FORA.US	Forian Inc	20260206	2.08	2.11	2.08	2.09	28468	2.09	up	down	incorrect
FORM.US	FormFactor Inc	20260206	85.34	92.575	85.21	90.29	2271173	90.29	up	up	correct
FORR.US	Forrester Research Inc	20260206	7.3	7.42	7.005	7.27	99310	7.27	down	down	correct
FOSL.US	Fossil Group Inc	20260206	3.28	3.48	3.275	3.41	361805	3.41	up	down	incorrect
FOX.US	Fox Corporation	20260206	59.45	59.705	57.72	58.35	1776300	58.0381	down	up	incorrect
FOXA.US	Fox Corporation	20260206	66.02	66.4	64.11	64.78	4768700	64.4638	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20260206	18.25	19.355	18.25	19.2	519634	19.2	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260206	47.26	48.37	47.19	48.06	29000	48.06	up	up	correct
FRBA.US	First Bank	20260206	17.04	17.25	16.68	17.11	80642	17.11	up	up	correct
FRHC.US	Freedom Holding Corp	20260206	117	124.76	117	122.76	152900	122.76	up	up	correct
FRME.US	First Merchants Corporation	20260206	41.97	42.53	41.87	42.34	467683	41.9446	up	up	correct
FROG.US	JFrog Ltd	20260206	48.72	49.77	45.73	47.99	3499800	47.99	down	down	correct
FROPX.US	FROPX	20260206	15.71	15.71	15.71	15.71	0	15.514
FRPH.US	FRP Holdings Inc	20260206	24.05	24.265	23.85	23.96	82320	23.96	down	down	correct
FRPT.US	Freshpet Inc	20260206	66.95	70	66.95	69.9	1151564	69.9	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260206	8.89	9.13	8.58	8.92	6819140	8.92	up	down	incorrect
FRST.US	Primis Financial Corp	20260206	14.32	14.37	14.17	14.26	83502	14.1582	down	up	incorrect
FRSX.US	Foresight Autonomous Holdings Ltd	20260206	0.85	0.8955	0.8313	0.8796	25492	2.6388	up	down	incorrect
FSBC.US	Five Star Bancorp	20260206	41.7	42.26	41.08	41.38	101537	41.38	down	up	incorrect
FSBW.US	FS Bancorp Inc	20260206	43	43	42.28	42.28	11072	42.28	down	up	incorrect
FSEA.US	First Seacoast Bancorp	20260206	13.19	13.25	12.76	13.1	7327	13.1	down	down	correct
FSLR.US	First Solar Inc	20260206	233.99	236.76	214.74	218.73	5263860	218.73	down	down	correct
FSTR.US	L.B. Foster Company	20260206	31.58	32.6299	31.0407	31.74	39885	31.74	up	down	incorrect
FSV.US	FirstService Corporation	20260206	158.68	161.14	157.04	160.8	289514	160.8	up	down	incorrect
FTCI.US	FTC Solar Inc	20260206	9.36	9.885	9.36	9.5	41440	9.5	up	up	correct
FTDR.US	Frontdoor Inc	20260206	59.6	59.6	56.76	57.33	498093	57.33	down	down	correct
FTEK.US	Fuel Tech Inc	20260206	1.32	1.43	1.31	1.38	169053	1.38	up	up	correct
FTFT.US	Future FinTech Group Inc	20260206	1.53	1.72	1.53	1.7	59600	1.7	up	up	correct
FTHM.US	Fathom Holdings Inc	20260206	0.95	1.16	0.9415	1.055	293004	1.055	up	up	correct
FTNT.US	Fortinet Inc	20260206	81.8	83.52	77.27	82.76	15226290	82.76	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260206	8.7	8.7	8.68	8.68	1300	8.6554	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260206	9.71	10	9.615	9.74	489200	9.74	up	up	correct
FULT.US	Fulton Financial Corporation	20260206	22.4	22.82	22.31	22.75	1990689	22.75	up	up	correct
FULTP.US	Fulton Financial Corporation	20260206	18.49	18.61	18.49	18.6	4000	18.6	up	up	correct
FUNC.US	First United Corporation	20260206	39.94	40.53	39.55	39.6	14882	39.6	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260206	9.6	9.7	9.58	9.7	33700	9.5661	up	up	correct
FUSB.US	First US Bancshares Inc	20260206	15.52	15.93	15.52	15.59	5298	15.5172	up	up	correct
FUTU.US	Futu Holdings Limited	20260206	153.39	153.44	150.23	151.49	1783571	151.49	down	down	correct
FVCB.US	FVCBankcorp Inc	20260206	15.92	16.34	15.8	15.99	81517	15.99	up	up	correct
FWONA.US	Formula One Group	20260206	80.26	80.35	77.17	77.96	199700	77.96	down	down	correct
FWONK.US	Formula One Group	20260206	86.79	87.75	84.47	85.25	3165000	85.25	down	down	correct
FWRD.US	Forward Air Corporation	20260206	27.95	30.05	27.51	29.89	919034	29.89	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260206	17	17.7039	17	17.54	2020242	17.54	up	up	correct
FXNC.US	First National Corporation	20260206	28.46	28.83	28.24	28.6	74432	28.4216	up	up	correct
GABC.US	German American Bancorp Inc	20260206	44.78	45	44.29	44.37	150270	44.0581	down	down	correct
GAIA.US	Gaia Inc	20260206	3.2	3.3054	3.19	3.23	40876	3.23	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260206	13.89	13.95	13.81	13.89	180300	13.8098
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260206	24.97	24.97	24.97	24.97	536	24.97
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260206	24.005	24.005	24.005	24.005	200	24.005
GALT.US	Galectin Therapeutics Inc	20260206	2.82	2.89	2.67	2.8	473800	2.8	down	down	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260206	4.58	4.665	4.335	4.42	949081	4.42	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260206	0.28	0.32	0.28	0.312	950700	0.312	up	up	correct
GANX.US	Gain Therapeutics Inc	20260206	1.63	1.82	1.63	1.75	692373	1.75	up	up	correct
GASS.US	StealthGas Inc	20260206	7.75	8.08	7.62	7.96	111867	7.96	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260206	53.08	53.99	52.52	53.19	1398900	53.19	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20260206	12.48	12.67	12.39	12.55	2562300	12.2086	up	up	correct
GBIO.US	Generation Bio Co	20260206	5.7	5.705	5.34	5.34	551924	5.34	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260206	29	29.16	28.6	28.6	3500	28.6	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260206	17.824	17.824	17.81	17.81	200	17.81	down	down	correct
GCBC.US	Greene County Bancorp Inc	20260206	25	25.06	24.51	24.51	27872	24.4061	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260206	10.01	10.1	9.88	9.89	571900	9.7875	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260206	22.64	22.64	22.64	22.64	0	22.64
GDEN.US	Golden Entertainment Inc	20260206	27.72	27.905	27.4	27.69	145103	27.69	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260206	16.04	16.04	15.98	15.98	800	15.98	down	down	correct
GDEVW.US	Nexters Inc. Warrant	20260206	0.0188	0.0188	0.0188	0.0188	900	0.0188
GDRX.US	GoodRx Holdings Inc	20260206	2.29	2.47	2.17	2.44	6384815	2.44	up	up	correct
GDS.US	GDS Holdings Limited	20260206	44.22	46.7	43.71	46.48	3585203	46.48	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260206	7.13	7.26	6.99	7.13	1642792	7.13
GECC.US	Great Elm Capital Corporation	20260206	6.6	6.688	6.52	6.56	47504	6.56	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260206	25.1	25.1	25.1	25.1	200	24.7356
GEG.US	Great Elm Group Inc	20260206	1.97	2.14	1.92	2.04	8000	2.04	up	up	correct
GENC.US	Gencor Industries Inc	20260206	14.1	15.27	14.1	15.2	107312	15.2	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20260206	9.46	10.49	9.25	10.11	739009	10.11	up	down	incorrect
GERN.US	Geron Corporation	20260206	1.48	1.57	1.46	1.53	17924270	1.53	up	up	correct
GEVO.US	Gevo Inc	20260206	1.76	1.94	1.76	1.91	2454344	1.91	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260206	0.406	0.441	0.4	0.429	548000	0.429	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260206	41.07	43.06	41	42.91	3352225	42.91	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260206	49.44	50.37	48.66	49.37	1845200	49.2005	down	down	correct
GH.US	Guardant Health Inc	20260206	100.77	102.7	97.52	101.85	2271773	101.85	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260206	13.96	15.19	13.96	15.165	310168	15.165	up	up	correct
GIGGU.US	GigCapital4 Inc	20260206	11.3	11.3	11.3	11.3	200	11.3
GIGGW.US	GigCapital4 Inc	20260206	0.4354	0.57	0.4103	0.505	12541	0.505	up	up	correct
GIGM.US	GigaMedia Limited	20260206	1.54	1.58	1.522	1.54	20246	1.54
GIII.US	G	20260206	30.2	30.78	30.03	30.51	359237	30.51	up	up	correct
GILD.US	Gilead Sciences Inc	20260206	149.69	153.13	148.71	152.5	8509800	151.6388	up	down	incorrect
GILT.US	Gilat Satellite Networks Ltd	20260206	19.23	19.71	17.89	18.46	1462800	18.46	down	up	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20260206	0.66	0.66	0.6	0.63	158133	0.63	down	up	incorrect
GIPRW.US	Generation Income Properties Inc Warrant	20260206	0.0739	0.0739	0.073	0.073	200	0.073	down	up	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20260206	24.49	24.49	24.49	24.49	0	24.49
GLAD.US	Gladstone Capital Corporation	20260206	19.13	19.3299	18.8595	19.02	413321	18.866	down	down	correct
GLBE.US	Global	20260206	32.11	33.11	32.11	32.61	3807854	32.61	up	up	correct
GLBS.US	Globus Maritime Limited	20260206	1.51	1.57	1.47	1.56	28700	1.56	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20260206	4.95	4.95	4.8	4.8	1206	4.8	down	up	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20260206	15.075	15.75	15.07	15.58	638860	15.58	up	down	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20260206	0.605	0.6779	0.59	0.6639	176466	0.6639	up	up	correct
GLNG.US	Golar LNG Limited	20260206	40.8	42.35	40.7	42.27	2016900	42.0455	up	up	correct
GLPG.US	Galapagos NV	20260206	33.38	33.605	33.17	33.36	71192	33.36	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260206	45.32	46.08	45.32	45.32	2601800	44.589
GLRE.US	Greenlight Capital Re Ltd	20260206	14.27	14.48	13.97	14.04	161130	14.04	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260206	24.01	24.01	24.01	24.01	0	24.01
GLSI.US	Greenwich LifeSciences Inc	20260206	25.4	29	24.76	29	302894	29	up	up	correct
GLTO.US	Galecto Inc	20260206	23.1	26.1	23.1	25.26	48899	25.26	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260206	19.27	20.29	19.095	19.55	1358831	19.55	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260206	0.2	0.225	0.2	0.225	2400	0.225	up	up	correct
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260206	0.031	0.031	0.031	0.031	0	0.031
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260206	23.4	23.4	23.4	23.4	0	23.4
GNLN.US	Greenlane Holdings Inc	20260206	1.08	1.15	1.05	1.1	39200	1.1	up	up	correct
GNPX.US	Genprex Inc	20260206	2.03	2.235	2.03	2.2	283080	2.2	up	up	correct
GNSS.US	Genasys Inc	20260206	1.85	1.9999	1.8208	1.97	92029	1.97	up	up	correct
GNTX.US	Gentex Corporation	20260206	24.32	24.67	23.9	24.12	3665897	24.12	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260206	9.61	10.085	9.55	10.07	1640000	10.07	up	up	correct
GOCO.US	GoHealth Inc	20260206	2	2	1.9	1.99	35812	1.99	down	down	correct
GOGO.US	Gogo Inc	20260206	3.96	4.19	3.91	4.18	1355868	4.18	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260206	11.71	11.785	11.44	11.52	600076	11.4217	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260206	22.95	23.15	22.95	23.05	3200	22.9131	up	up	correct
GOOG.US	Alphabet Inc	20260206	327.35	330.64	320.15	323.1	33877000	322.8725	down	down	correct
GOOGL.US	Alphabet Inc	20260206	327.18	330.38	319.92	322.86	56380500	322.6329	down	down	correct
GOSS.US	Gossamer Bio Inc	20260206	2.475	2.5	2.23	2.26	7931800	2.26	down	down	correct
GOVX.US	GeoVax Labs Inc	20260206	2.54	2.715	2.51	2.67	67300	2.67	up	up	correct
GP.US	GreenPower Motor Company Inc	20260206	0.933	0.978	0.915	0.953	32600	0.953	up	up	correct
GPRE.US	Green Plains Inc	20260206	13.01	14.26	12.86	13.85	2518848	13.85	up	up	correct
GPRO.US	GoPro Inc	20260206	0.9855	1.03	0.95	1	3528670	1	up	up	correct
GRBK.US	Green Brick Partners Inc	20260206	74.9	76.59	74.58	75.46	233800	75.46	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260206	1.13	1.25	1.11	1.21	126000	1.21	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260206	19.3	20.49	19.3	20.17	3000	20.17	up	up	correct
GRFS.US	Grifols S.A	20260206	9.15	9.33	9.09	9.28	396328	9.28	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260206	25.15	25.15	25.15	25.15	0	25.15
GRIN.US	Grindrod Shipping Holdings Ltd	20260206	28.855	29.15	28.83	29.145	10500	29.1198	up	up	correct
GRMN.US	Garmin Ltd	20260206	200.54	202.52	198.74	202.33	718900	201.5575	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260206	1.79	1.8	1.749	1.75	5587	1.75	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260206	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260206	3.01	3.19	2.97	3	39859	2.9925	down	up	incorrect
GRPN.US	Groupon Inc	20260206	12.78	13.41	12.68	13.29	1094500	13.29	up	down	incorrect
GRTX.US	Galera Therapeutics Inc	20260206	0.0221	0.0221	0.022	0.022	16532	0.022	down	up	incorrect
GRVY.US	Gravity Co. Ltd	20260206	72.99	73.5	69.75	71.16	21850	71.16	down	up	incorrect
GRWG.US	GrowGeneration Corp	20260206	1.18	1.27	1.1687	1.22	389805	1.22	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260206	63.93	64.35	62.905	64.07	89217	64.07	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260206	64.26	66.72	64.03	66.17	259909	66.17	up	down	incorrect
GSIT.US	GSI Technology Inc	20260206	6.22	6.85	6.1201	6.59	1060138	6.59	up	down	incorrect
GSM.US	Ferroglobe PLC	20260206	5	5.225	4.935	5.16	815877	5.16	up	down	incorrect
GSRDX.US	GSRDX	20260206	7.42	7.42	7.42	7.42	0	7.42
GSREX.US	GSREX	20260206	7.41	7.41	7.41	7.41	0	7.41
GSRHX.US	GSRHX	20260206	7.89	7.89	7.89	7.89	0	7.89
GSRJX.US	GSRJX	20260206	7.42	7.42	7.42	7.42	0	7.42
GSRQX.US	GSRQX	20260206	7.58	7.58	7.58	7.58	0	7.58
GT.US	The Goodyear Tire & Rubber Company	20260206	10.23	10.59	10.19	10.54	9371500	10.54	up	up	correct
GTBP.US	GT Biopharma Inc	20260206	0.48	0.54	0.455	0.539	989200	0.539	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260206	0.83	0.92	0.803	0.844	292200	0.844	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260206	1.15	1.25	1.15	1.22	78895	1.22	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260206	31.05	32.33	30.115	32.13	5185700	32.13	up	up	correct
GTX.US	Garrett Motion Inc	20260206	18.38	19.22	18.23	19.21	3334500	19.1345	up	up	correct
GURE.US	Gulf Resources Inc	20260206	4.5	4.9925	4.3518	4.8	14395	4.8	up	up	correct
GWRS.US	Global Water Resources Inc	20260206	8.85	8.9103	8.7598	8.83	53611	8.8058	down	up	incorrect
GYRO.US	Gyrodyne LLC	20260206	9.21	9.21	9.21	9.21	0	9.21
HAFC.US	Hanmi Financial Corporation	20260206	28.19	28.4265	27.91	28.09	230596	27.81	down	down	correct
HAIN.US	The Hain Celestial Group Inc	20260206	1.18	1.245	1.18	1.23	2406647	1.23	up	down	incorrect
HALL.US	Hallmark Financial Services Inc	20260206	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260206	79.01	81.36	78.76	81.23	2245800	81.23	up	down	incorrect
HAS.US	Hasbro Inc	20260206	96.5	96.61	93.7	93.84	3118600	93.1974	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260206	19.24	19.455	19.18	19.27	30188900	19.27	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260206	22.545	22.62	22.52	22.56	6600	22.2105	up	up	correct
HBANP.US	Huntington Bancshares Incorporated	20260206	17.407	17.57	17.4	17.57	39087	17.57	up	up	correct
HBCP.US	Home Bancorp Inc	20260206	63	64.07	62.095	63.04	45156	62.73	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260206	0.483	0.5061	0.4723	0.4952	176868	0.4952	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260206	18.43	18.62	18.29	18.58	400070	18.58	up	up	correct
HBT.US	HBT Financial Inc	20260206	29.6	29.88	29.45	29.51	31200	29.28	down	down	correct
HCAT.US	Health Catalyst Inc	20260206	2.13	2.18	2.04	2.15	984066	2.15	up	up	correct
HCKT.US	The Hackett Group Inc	20260206	16.07	16.23	15.885	16.17	225102	16.17	up	up	correct
HCM.US	HUTCHMED (China) Limited	20260206	14.75	15.3	14.745	15.18	35019	15.18	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260206	19.56	19.815	19.3096	19.4	785552	19.4	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260206	0.216	0.23	0.154	0.154	307853	9.24	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260206	0.99	1.06	0.96	1.04	42776	1.04	up	up	correct
HDSN.US	Hudson Technologies Inc	20260206	7.23	7.47	7.23	7.41	197425	7.41	up	up	correct
HELE.US	Helen of Troy Limited	20260206	17.98	19.05	17.95	18.76	756812	18.76	up	up	correct
HEPS.US	D	20260206	2.61	2.68	2.59	2.68	156284	2.68	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260206	18.44	18.44	18.44	18.44	789	18.44
HFFG.US	HF Foods Group Inc	20260206	1.65	1.735	1.62	1.7	269526	1.7	up	up	correct
HFWA.US	Heritage Financial Corporation	20260206	28.01	28.44	27.91	28.19	263149	28.19	up	up	correct
HGBL.US	Heritage Global Inc	20260206	1.36	1.37	1.33	1.33	56600	1.33	down	down	correct
HIFS.US	Hingham Institution for Savings	20260206	332.7	337.995	321.01	333.37	72656	333.37	up	up	correct
HIHO.US	Highway Holdings Limited	20260206	0.8919	0.995	0.89	0.9167	56244	0.9167	up	up	correct
HIMX.US	Himax Technologies Inc	20260206	7.67	7.955	7.6	7.91	916624	7.91	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260206	2.27	2.38	2.27	2.35	389506	2.35	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260206	2.22	2.37	2.22	2.33	13077830	2.33	up	up	correct
HLIT.US	Harmonic Inc	20260206	9.77	10.16	9.71	10.1	865423	10.1	up	up	correct
HLMN.US	Hillman Solutions Corp	20260206	10.54	10.78	10.465	10.48	1601043	10.48	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260206	134.22	135.96	130.68	131.72	606480	131.72	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260206	9.91	10.029	9.82	9.88	5980	9.733	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260206	25.03	25.062	25	25.062	4000	24.7577	up	up	correct
HNRG.US	Hallador Energy Company	20260206	19.25	20.73	19.25	20.06	884888	20.06	up	up	correct
HNST.US	The Honest Company Inc	20260206	2.25	2.315	2.235	2.29	2286895	2.29	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260206	15.7	15.99	15.53	15.54	76442	15.54	down	down	correct
HOLX.US	Hologic Inc	20260206	74.81	74.97	74.81	74.81	3099910	74.81
HON.US	Honeywell International Inc	20260206	234.76	239.08	234.15	238.38	3976500	237.2024	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260206	77.86	84.3	77.12	82.82	54593900	82.82	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260206	1.05	1.05	1.01	1.05	5100	1.05
HOPE.US	Hope Bancorp Inc	20260206	12.54	12.62	12.42	12.51	948320	12.51	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20260206	0.78	0.815	0.78	0.808	135500	0.808	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260206	0.649	0.6499	0.6	0.6122	205281	0.6122	down	down	correct
HPK.US	HighPeak Energy Inc	20260206	4.51	4.86	4.49	4.79	741133	4.79	up	up	correct
HQI.US	HireQuest Inc	20260206	11.1	11.18	10.7	10.95	65700	10.8937	down	down	correct
HQY.US	HealthEquity Inc	20260206	79.7	80.17	77.98	79.45	1165716	79.45	down	down	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260206	36.74	37.54	36.165	37.27	567500	37.27	up	up	correct
HROW.US	Harrow Health Inc	20260206	46.54	48.01	45.66	47.32	512500	47.32	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260206	1.22	1.28	1.1925	1.26	1139187	1.26	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260206	6.45	6.636	6.41	6.62	1157631	6.5108	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260206	2	2.45	1.99	2.19	828300	2.19	up	up	correct
HSIC.US	Henry Schein Inc	20260206	77.46	81.35	77.46	79.72	1955884	79.72	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260206	19.11	19.44	19.04	19.35	5912200	19.35	up	up	correct
HSTM.US	HealthStream Inc	20260206	20.49	20.91	19.96	20.09	487411	20.0584	down	down	correct
HTBK.US	Heritage Commerce Corp	20260206	13.3	13.82	13.3	13.7	988965	13.7	up	up	correct
HTHT.US	Huazhu Group Limited	20260206	50.95	52.02	49.86	51.93	3706235	51.93	up	up	correct
HTLD.US	Heartland Express Inc	20260206	11.35	11.67	11.2166	11.47	616116	11.47	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260206	3.45	3.57	3.34	3.53	19800	3.53	up	up	correct
HUBG.US	Hub Group Inc	20260206	37.72	44.75	37.17	41.96	6631600	41.8097	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260206	1.17	1.18	1.1204	1.145	5524	1.145	down	down	correct
HUIZ.US	Huize Holding Limited	20260206	2.215	2.22	2	2.02	1500	2.02	down	down	correct
HUMA.US	Humacyte Inc	20260206	0.9278	0.9579	0.902	0.9383	2435572	0.9383	up	up	correct
HUMAW.US	Humacyte Inc	20260206	0.1	0.1115	0.0902	0.1	9781	0.1
HURC.US	Hurco Companies Inc	20260206	17.0401	17.71	17.0401	17.43	59482	17.43	up	up	correct
HURN.US	Huron Consulting Group Inc	20260206	174	176.1	169.075	169.67	533849	169.67	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260206	48.99	53.09	46.78	53.06	6165859	53.06	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260206	35.9344	35.9344	34.47	34.81	13812	34.5867	down	down	correct
HWC.US	Hancock Whitney Corporation	20260206	74.51	75.43	74.18	74.41	818100	73.8479	down	down	correct
HWCPZ.US	HWCPZ	20260206	24.024	24.25	23.74	24.249	7500	23.8561	up	up	correct
HWKN.US	Hawkins Inc	20260206	131.61	137.11	130.8166	134.38	148765	134.2029	up	down	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20260206	11.45	11.45	11.425	11.44	103851	11.44	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260206	1.39	1.52	1.38	1.45	39600	1.45	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260206	33.42	34.96	31.18	34.59	3983000	34.59	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260206	10.89	11.28	10.785	11.26	686917	11.26	up	up	correct
IBCP.US	Independent Bank Corporation	20260206	36.89	37.3	36.58	36.6	168124	36.6	down	down	correct
IBEX.US	IBEX Limited	20260206	37.93	39.98	33.735	34.98	339308	34.98	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20260206	71.89	74.86	71	74.59	4891400	74.51	up	up	correct
IBOC.US	International Bancshares Corporation	20260206	74.93	75.44	74.03	74.58	373622	73.828	down	down	correct
IBRX.US	ImmunityBio Inc	20260206	5.7	6.075	5.61	6.05	18256100	6.05	up	up	correct
ICCC.US	ImmuCell Corporation	20260206	6.15	6.38	6.0593	6.24	7768	6.24	up	up	correct
ICCM.US	Icecure Medical	20260206	0.564	0.6	0.564	0.59	133163	0.59	up	up	correct
ICFI.US	ICF International Inc	20260206	88.77	89.255	86.525	87.07	186472	87.07	down	down	correct
ICHR.US	Ichor Holdings Ltd	20260206	29.49	32.24	29.195	32.15	926268	32.15	up	up	correct
ICLR.US	ICON Public Limited Company	20260206	145.23	153.15	144.51	150.59	1775730	150.59	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260206	2.87	2.95	2.78	2.83	24600	2.83	down	down	correct
ICUI.US	ICU Medical Inc	20260206	151.01	154.79	149.05	154.16	223281	154.16	up	up	correct
IDCC.US	InterDigital Inc	20260206	357.61	376.68	350.7132	371.08	389664	371.08	up	up	correct
IDN.US	Intellicheck Inc	20260206	4.81	5.0387	4.8	4.94	219451	4.94	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260206	642.39	650.38	639.025	644.61	562640	644.61	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260206	32.68	33	31.855	32.17	985300	32.17	down	down	correct
IEP.US	Icahn Enterprises L.P	20260206	7.86	8.03	7.86	8.02	716500	7.5255	up	down	incorrect
IESC.US	IES Holdings Inc	20260206	425	458.845	425	455.88	191759	455.88	up	down	incorrect
IFBD.US	Infobird Co. Ltd	20260206	0.721	0.7247	0.7001	0.7001	9498	0.7001	down	up	incorrect
IFMK.US	iFresh Inc	20260206	0.0001	0.0001	0.0001	0.0001	0	0.0001
IFRX.US	InflaRx N.V	20260206	0.8449	0.9	0.8263	0.8949	638597	0.8949	up	down	incorrect
IGIC.US	International General Insurance Holdings Ltd	20260206	25.58	25.66	25.3	25.6	36398	25.546	up	up	correct
IHRT.US	iHeartMedia Inc	20260206	3.22	3.34	3.145	3.24	636222	3.24	up	up	correct
III.US	Information Services Group Inc	20260206	5.18	5.27	5.15	5.24	330101	5.24	up	up	correct
IIIV.US	i3 Verticals Inc	20260206	21.87	23	19.89	20.97	1729825	20.97	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260206	0.67	0.7589	0.6601	0.7132	98308	0.7132	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260206	0.274	0.274	0.274	0.274	0	0.274
IKT.US	Inhibikase Therapeutics Inc	20260206	1.59	1.735	1.59	1.7	1511714	1.7	up	down	incorrect
ILMN.US	Illumina Inc	20260206	125.99	128.16	117.67	119.72	4451200	119.72	down	up	incorrect
ILPT.US	Industrial Logistics Properties Trust	20260206	5.48	5.61	5.47	5.59	375455	5.59	up	down	incorrect
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260206	9.99	9.99	9.99	9.99	2600	9.99
IMCC.US	IM Cannabis Corp	20260206	1.102	1.24	1.102	1.15	24686	1.15	up	down	incorrect
IMCR.US	Immunocore Holdings plc	20260206	31.31	32.93	30.76	31.98	499759	31.98	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20260206	84.28	85.525	83.06	84.9	263852	84.9	up	up	correct
IMMP.US	Immutep Limited	20260206	2.65	2.675	2.56	2.62	156478	2.62	down	down	correct
IMMR.US	Immersion Corporation	20260206	6.58	6.73	6.56	6.68	339950	6.68	up	up	correct
IMNM.US	Immunome Inc	20260206	24.61	25.76	24.32	24.88	1138400	24.88	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260206	33.11	33.8671	33.11	33.56	60722	33.56	up	up	correct
IMRA.US	IMARA Inc	20260206	13.2448	14.285	13.18	14.2377	2529	13.9359	up	up	correct
IMRN.US	Immuron Limited	20260206	0.839	0.84	0.796	0.8058	25841	0.8058	down	down	correct
IMRX.US	Immuneering Corporation	20260206	4.62	5.0199	4.6	4.93	1576755	4.93	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260206	0.643	0.69	0.63	0.635	32100	0.635	down	down	correct
IMTX.US	Immatics N.V	20260206	8.86	9.75	8.71	9.63	485144	9.63	up	up	correct
IMUX.US	Immunic Inc	20260206	0.593	0.62	0.58	0.62	1192000	0.62	up	up	correct
IMVT.US	Immunovant Inc	20260206	26.88	27.345	24.85	27.05	3313300	27.05	up	up	correct
IMXI.US	International Money Express Inc	20260206	15.52	15.57	15.51	15.55	140854	15.55	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260206	1.9	2.03	1.85	1.99	36804	1.99	up	up	correct
INBK.US	First Internet Bancorp	20260206	21.74	22.39	21.3	22	62068	22	up	up	correct
INBKZ.US	INBKZ	20260206	24.74	24.788	24.74	24.788	700	24.2822	up	up	correct
INBX.US	Inhibrx Inc	20260206	83.22	84.98	81.35	83.91	142900	83.91	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260206	0.86	0.8965	0.86	0.8832	5335	0.8832	up	up	correct
INCY.US	Incyte Corporation	20260206	103.75	108.52	103.52	108.39	2193912	108.39	up	up	correct
INDB.US	Independent Bank Corp	20260206	85.7	87	85.22	86.01	300900	86.01	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260206	3.8	4.04	3.775	3.95	3310700	3.95	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260206	1.52	1.9	1.52	1.8	48900	1.8	up	up	correct
INGN.US	Inogen Inc	20260206	5.71	5.775	5.62	5.66	337317	5.66	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260206	11.187	11.35	10.825	10.97	12700	10.97	down	up	incorrect
INM.US	InMed Pharmaceuticals Inc	20260206	0.98	0.9816	0.9	0.9403	41065	0.9403	down	up	incorrect
INMB.US	INmune Bio Inc	20260206	1.48	1.55	1.4401	1.51	320215	1.51	up	down	incorrect
INMD.US	InMode Ltd	20260206	14.9	15.095	14.88	15.08	1050704	15.08	up	down	incorrect
INN.US	PF	20260206	18.04	18.1896	17.8	17.83	29814	17.4718	down	up	incorrect
INNV.US	InnovAge Holding Corp	20260206	7.655	8.4	7.52	8.36	584723	8.36	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20260206	1.6	1.73	1.59	1.66	1235500	1.66	up	up	correct
INOD.US	Innodata Inc	20260206	45.11	48.12	44.57	47.59	1478459	47.59	up	up	correct
INOV.US	Inovalon Holdings Inc	20260206	35.79	35.95	35.79	35.95	1800	35.95	up	up	correct
INSE.US	Inspired Entertainment Inc	20260206	8.55	8.855	8.55	8.7	80500	8.7	up	up	correct
INSG.US	Inseego Corp	20260206	10.13	10.57	9.91	10.48	144900	10.48	up	up	correct
INSM.US	Insmed Incorporated	20260206	153.06	155.79	149.34	149.86	2629400	149.86	down	down	correct
INTA.US	Intapp Inc. Common Stock	20260206	24.36	24.65	22.76	23.92	1683100	23.92	down	down	correct
INTC.US	Intel Corporation	20260206	49.1	51.3	48.83	50.59	115600203	50.59	up	up	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260206	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260206	29.9	30.58	29.26	30.35	9600	30.35	up	up	correct
INTU.US	Intuit Inc	20260206	437.12	448	435.4	443.77	3645588	443.77	up	up	correct
INTZ.US	Intrusion Inc	20260206	0.9043	0.945	0.87	0.92	140559	0.92	up	up	correct
INVA.US	Innoviva Inc	20260206	21.56	21.92	21.56	21.8	650567	21.8	up	up	correct
INVE.US	Identiv Inc	20260206	3.334	3.5	3.3	3.39	27979	3.39	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260206	0.93	1.05	0.9294	1.01	3461033	1.01	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20260206	0.007	0.007	0.006	0.007	9753	0.007
IOBT.US	IO Biotech Inc. Common Stock	20260206	0.3081	0.3541	0.3042	0.35	6919303	0.35	up	up	correct
IONS.US	Ionis Pharmaceuticals Inc	20260206	84.85	86.59	84.175	86.5	1996521	86.5	up	up	correct
IOSP.US	Innospec Inc	20260206	86.19	87.245	85.84	86.31	158618	86.31	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20260206	2.42	2.58	2.42	2.53	6916200	2.53	up	up	correct
IPAR.US	Inter Parfums Inc	20260206	100.995	103.64	100.995	102.37	375974	102.37	up	up	correct
IPDN.US	Professional Diversity Network Inc	20260206	1.21	1.3297	1.2	1.32	215307	1.32	up	up	correct
IPGP.US	IPG Photonics Corporation	20260206	101.26	110	101.26	109.61	529517	109.61	up	up	correct
IPHA.US	Innate Pharma S.A	20260206	1.75	1.76	1.706	1.71	5067	1.71	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260206	1.67	1.78	1.65	1.7	1569687	1.7	up	down	incorrect
IPW.US	iPower Inc.	20260206	3.95	4.4	3.875	4.39	54570	4.39	up	up	correct
IPWR.US	Ideal Power Inc	20260206	3.84	4.16	3.78	4.01	37000	4.01	up	up	correct
IQ.US	iQIYI Inc	20260206	1.95	2	1.92	1.97	8115871	1.97	up	up	correct
IRDM.US	Iridium Communications Inc	20260206	19.44	20.05	19.09	20	1606253	20	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260206	39.955	44.22	36.52	41.83	75224200	41.83	up	up	correct
IRIX.US	IRIDEX Corporation	20260206	1.48	1.5099	1.43	1.46	30192	1.46	down	down	correct
IRMD.US	IRadimed Corporation	20260206	95.85	96.736	94.85	95.97	77664	95.7847	up	up	correct
IROQ.US	IF Bancorp Inc	20260206	27.36	29	27.32	27.78	52630	27.78	up	up	correct
IRTC.US	iRhythm Technologies Inc	20260206	148.5	150.31	146.1	146.47	893358	146.47	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260206	4.52	4.705	4.41	4.56	2978774	4.56	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260206	0.4	0.45	0.312	0.33	20319779	0.33	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260206	482.165	491.65	480.07	488.15	2521124	488.15	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260206	18.57	19.65	18.31	19.59	293550	19.59	up	up	correct
ISTR.US	Investar Holding Corporation	20260206	29.95	30.305	29.905	30.11	146712	30.11	up	up	correct
ITIC.US	Investors Title Company	20260206	279.68	282.11	277.275	279.27	12414	279.27	down	down	correct
ITRI.US	Itron Inc	20260206	100.49	104.435	100.49	104.05	596944	104.05	up	up	correct
ITRM.US	Iterum Therapeutics plc	20260206	0.296	0.316	0.29	0.302	218600	0.302	up	up	correct
ITRN.US	Ituran Location and Control Ltd	20260206	44.84	46.3499	44.84	45.96	76894	45.96	up	up	correct
IVA.US	Inventiva S.A	20260206	5.71	6.1	5.71	5.88	298296	5.88	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260206	3.35	3.6298	3.34	3.53	56988	3.53	up	up	correct
JACK.US	Jack in the Box Inc	20260206	22.3	23.13	22.14	22.77	380123	22.77	up	up	correct
JAGX.US	Jaguar Health Inc	20260206	0.591	0.68	0.59	0.67	523000	0.67	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260206	18.1	18.5	17.85	18.1	102319	17.8959
JANX.US	Janux Therapeutics Inc. Common Stock	20260206	12.45	13.375	12.42	13.07	1769600	13.07	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260206	164.16	166.62	164.16	165.5	703400	165.5	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260206	223.76	228.22	223.37	227.91	1065273	227.91	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20260206	6.09	6.5	6.05	6.36	23071320	6.36	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20260206	79.59	80.96	78.1	78.61	68653	78.61	down	up	incorrect
JD.US	JD.com Inc	20260206	27.6	28.11	27.5	28.07	8876200	28.07	up	up	correct
JFIN.US	Jiayin Group Inc	20260206	6.04	6.51	6.04	6.33	36443	6.33	up	up	correct
JFU.US	9F Inc	20260206	4.55	4.63	4.21	4.63	5138	4.63	up	up	correct
JG.US	Aurora Mobile Limited	20260206	7.01	7.7601	6.79	7.7601	2942	7.7601	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260206	84.39	86.29	82.07	82.54	553248	82.54	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260206	176.66	177.69	170.55	173.36	1176400	172.7321	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260206	48.97	49.74	44.7171	46.88	135343	46.88	down	down	correct
JPM.US	PM	20260206	18.44	18.45	18.33	18.34	95717	18.34	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260206	3.09	3.1001	3.07	3.07	45256	3.0222	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260206	6.87	7.1	6.87	7.04	262166	7.0291	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260206	19.502	19.7399	19.5005	19.5401	15391	19.1548	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260206	1.3	1.41	1.283	1.35	526800	1.35	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20260206	0.0242	0.0256	0.0242	0.0256	5176	0.0256	up	up	correct
JVA.US	Coffee Holding Co. Inc	20260206	3.09	3.1858	3.05	3.1	71663	3.0195	up	up	correct
JWEL.US	Jowell Global Ltd	20260206	2.33	2.33	2.045	2.07	7800	2.07	down	down	correct
JYNT.US	The Joint Corp	20260206	9.73	9.87	9.59	9.72	36846	9.72	down	down	correct
JZXN.US	Jiuzi Holdings Inc	20260206	1.3	2.0099	1.26	1.67	11201820	1.67	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20260206	0.4144	0.4576	0.401	0.44	2107673	0.44	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20260206	133	138.96	133	138.51	298698	138.51	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260206	14.78	15.07	14.48	14.9	1142318	14.9	up	up	correct
KARO.US	Karooooo Ltd	20260206	47.4	50.28	47.4	49.99	51588	49.99	up	up	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260206	0.0179	0.0179	0.0147	0.0147	7728	0.0147	down	down	correct
KBNT.US	Kubient Inc	20260206	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260206	12.43	12.99	12.43	12.93	1158500	12.93	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260206	27.99	28.44	27.92	28.41	7810400	28.41	up	up	correct
KE.US	Kimball Electronics Inc	20260206	24.2	27.18	24.2	26.29	332618	26.29	up	up	correct
KELYA.US	Kelly Services Inc	20260206	10.68	11.28	10.56	11.11	684681	11.0209	up	up	correct
KELYB.US	Kelly Services Inc	20260206	31.74	33	18.89	21.87	351000	21.7707	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260206	40.99	41.465	40.77	40.77	2364	40.77	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20260206	4.58	4.68	4.5	4.68	2145	4.68	up	up	correct
KFRC.US	Kforce Inc	20260206	36.77	37.24	35.99	36.08	176500	35.5614	down	up	incorrect
KHC.US	The Kraft Heinz Company	20260206	24.4	24.745	24.4	24.64	11515100	24.2332	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20260206	16.85	16.985	16.455	16.65	79993	16.65	down	up	incorrect
KINS.US	Kingstone Companies Inc	20260206	16.2	16.38	15.8	16.05	156954	16.0006	down	up	incorrect
KLAC.US	KLA Corporation	20260206	1377.16	1449.25	1371.1801	1442.95	1571100	1441.0775	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260206	0.0001	0.0001	0.0001	0.0001	1213	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260206	67.2	70.96	66.2679	70.92	1752731	70.92	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20260206	1.36	1.41	1.355	1.39	214381	1.39	up	down	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20260206	2.19	2.364	2.1001	2.29	173335	2.29	up	down	incorrect
KMDA.US	Kamada Ltd	20260206	8.03	8.23	8.02	8.21	30513	8.21	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20260206	1.06	1.08	1.059	1.07	56746	1.07	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260206	42.77	43.74	42.69	43.09	312754	43.09	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260206	416.79	421.9	410.65	414.1	189800	413.8226	down	down	correct
KOD.US	Kodiak Sciences Inc	20260206	21.6	23.46	21.24	23.04	748477	23.04	up	up	correct
KOPN.US	Kopin Corporation	20260206	2.29	2.44	2.26	2.41	2969676	2.41	up	up	correct
KOSS.US	Koss Corporation	20260206	4.61	4.75	4.56	4.68	19100	4.68	up	up	correct
KPLT.US	Katapult Holdings Inc	20260206	6.2	6.73	6.135	6.66	20592	6.66	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260206	0.0035	0.0039	0.0034	0.0038	2300	0.0038	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260206	2.13	2.175	2.1	2.15	46000	2.15	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260206	6.22	6.6596	6	6.26	520595	6.26	up	up	correct
KRKR.US	36Kr Holdings Inc	20260206	4.5	4.76	4.25	4.25	10335	4.25	down	down	correct
KRMD.US	Repro Med Systems Inc	20260206	4.89	5.01	4.8	4.92	197147	4.92	up	up	correct
KRNT.US	Kornit Digital Ltd	20260206	13.91	14.401	13.88	14.34	209795	14.34	up	down	incorrect
KRNY.US	Kearny Financial Corp	20260206	8.12	8.235	8.09	8.15	297028	8.15	up	down	incorrect
KROS.US	Keros Therapeutics Inc	20260206	17.45	17.9	17.35	17.57	305486	17.57	up	down	incorrect
KRT.US	Karat Packaging Inc	20260206	25.7	26.5	25.67	25.85	79200	25.3974	up	down	incorrect
KRUS.US	Kura Sushi USA Inc	20260206	74.89	80.84	74.89	79.29	364085	79.29	up	up	correct
KRYS.US	Krystal Biotech Inc	20260206	276.89	277.11	260.03	272.74	327552	272.74	down	down	correct
KTCC.US	Key Tronic Corporation	20260206	2.938	3.21	2.915	3.11	20906	3.11	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260206	89.1	94.67	88	94.41	4226998	94.41	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20260206	0.754	0.783	0.714	0.725	327100	0.725	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260206	0.0105	0.0105	0.0105	0.0105	0	0.0105
KURA.US	Kura Oncology Inc	20260206	7.54	7.88	7.54	7.83	1539231	7.83	up	up	correct
KVHI.US	KVH Industries Inc	20260206	6.09	6.285	5.95	5.95	43784	5.95	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260206	0.79	0.889	0.77	0.88	25427	13.2	up	up	correct
KYMR.US	Kymera Therapeutics Inc	20260206	77.56	80	77.08	79.59	594600	79.59	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260206	5.94	6.11	5.71	5.79	102400	5.79	down	down	correct
KZR.US	Kezar Life Sciences Inc	20260206	6.03	6.15	6.03	6.12	16928	6.12	up	up	correct
LAKE.US	Lakeland Industries Inc	20260206	9.42	9.73	9.36	9.65	101010	9.65	up	up	correct
LAMR.US	Lamar Advertising Company (REIT)	20260206	131.3	134.18	130.95	133.23	656846	133.23	up	up	correct
LAND.US	Gladstone Land Corporation	20260206	11.12	11.14	10.74	11.01	1060500	10.9647	down	up	incorrect
LANDM.US	Gladstone Land Corporation	20260206	25.072	25.072	25.072	25.072	0	25.072
LANDO.US	Gladstone Land Corporation	20260206	20	20.1	19.9	20.035	12000	19.9101	up	up	correct
LARAX.US	LARAX	20260206	8.52	8.52	8.52	8.52	0	8.4583
LARK.US	Landmark Bancorp Inc	20260206	28.07	28.99	28.05	28.15	6800	27.9349	up	up	correct
LASR.US	nLIGHT Inc	20260206	47.59	51.34	47.21	51.12	1480955	51.12	up	up	correct
LAUR.US	Laureate Education Inc	20260206	34.79	35.17	34.6	35.01	741555	35.01	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260206	51.84	53.67	51.84	53.64	134317	53.64	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260206	51.76	53.81	51.76	53.76	1256058	53.76	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20260206	24.1	24.12	24.08	24.12	4300	24.12	up	up	correct
LBTYA.US	Liberty Global plc	20260206	11.5	11.8	11.315	11.75	5546015	11.75	up	up	correct
LBTYB.US	Liberty Global plc	20260206	29.01	29.01	17	18.01	2519800	18.01	down	down	correct
LBTYK.US	Liberty Global plc	20260206	11.32	11.69	11.32	11.64	1022381	11.64	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260206	30.148	30.433	30.148	30.433	49700	30.433	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260206	9.695	10.94	9.65	10.86	10905100	10.86	up	up	correct
LCNB.US	LCNB Corp	20260206	17.8	17.86	17.44	17.48	23968	17.2537	down	down	correct
LCRDX.US	LCRDX	20260206	8.52	8.52	8.52	8.52	0	8.4527
LCRUX.US	LCRUX	20260206	8.52	8.52	8.52	8.52	0	8.4583
LCUT.US	Lifetime Brands Inc	20260206	3.23	3.48	3.2	3.34	13131	3.34	up	up	correct
LE.US	Lands' End Inc	20260206	17	18.12	16.67	17.99	310716	17.99	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260206	289.26	301.14	289.26	298.88	860329	298.88	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20260206	1.6	1.6	1.5624	1.595	2039	1.595	down	up	incorrect
LEE.US	Lee Enterprises Incorporated	20260206	5.41	5.54	5.01	5.28	51035	5.28	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20260206	21.21	21.46	20.707	21.04	113957	21.04	down	up	incorrect
LEGN.US	Legend Biotech Corporation	20260206	16.88	17.27	16.88	17.1	2546500	17.1	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260206	45.95	45.95	45.95	45.95	0	45.95
LESL.US	Leslie's Inc	20260206	1.22	1.46	1.22	1.43	202403	1.43	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260206	0.67	0.795	0.67	0.725	334500	0.725	up	up	correct
LFMD.US	LifeMD Inc	20260206	2.87	3.19	2.81	3.14	1136874	3.14	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260206	22.56	22.7	22.2	22.7	1000	22.7	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260206	6.55	6.87	6.459	6.83	2629431	6.83	up	up	correct
LFUS.US	Littelfuse Inc	20260206	337.1	350.73	335.38	349.68	311615	348.9278	up	up	correct
LFVN.US	LifeVantage Corporation	20260206	4.58	5.12	4.58	5.03	496800	4.9813	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260206	1.22	1.425	1.2	1.22	184112	1.22
LGIH.US	LGI Homes Inc	20260206	57.67	59.5458	57.2	59.12	464369	59.12	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260206	194.61	197	189.17	190.44	272800	190.44	down	down	correct
LGO.US	Largo Resources Ltd	20260206	1.29	1.5	1.29	1.48	3501084	1.48	up	up	correct
LGVN.US	Longeveron Inc	20260206	0.52	0.531	0.51	0.513	81000	0.513	down	down	correct
LI.US	Li Auto Inc	20260206	18.4	19.08	18.37	18.97	7891353	18.97	up	up	correct
LIDR.US	Aeye Inc	20260206	1.41	1.57	1.4	1.57	622096	1.57	up	up	correct
LIDRW.US	AEye Inc	20260206	0.0666	0.0849	0.0632	0.0733	14469	0.0733	up	up	correct
LIFE.US	aTyr Pharma Inc	20260206	11.52	13.92	11.5	12.79	255900	12.79	up	up	correct
LILA.US	Liberty Latin America Ltd	20260206	7.84	8.045	7.795	8	372228	8	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260206	7.92	8.125	7.78	8.08	569531	8.08	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260206	25.82	26.79	25.67	26.13	330963	26.13	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260206	18.4	20.19	18.36	20.07	1687521	20.07	up	up	correct
LINK.US	Interlink Electronics Inc	20260206	3.12	3.2	3.1	3.18	25200	3.18	up	up	correct
LIQT.US	LiqTech International Inc	20260206	1.61	1.61	1.6	1.6	2074	1.6	down	down	correct
LITE.US	Lumentum Holdings Inc	20260206	540	558.38	513.28	551.99	6735517	551.99	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260206	2.72	2.952	2.714	2.94	485600	2.94	up	up	correct
LIVE.US	Live Ventures Incorporated	20260206	18.74	18.74	18.2	18.2	2000	18.2	down	down	correct
LIVN.US	LivaNova PLC	20260206	65.45	66.92	64.98	66.56	578051	66.56	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260206	3.05	3.08	2.84	2.95	78784	2.95	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260206	63.03	63.51	62.28	62.62	117895	62.62	down	down	correct
LKQ.US	LKQ Corporation	20260206	34.13	34.68	33.96	34.58	2334600	34.2448	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260206	87.16	88.725	86.81	87.42	129975	87.2183	up	up	correct
LMB.US	Limbach Holdings Inc	20260206	84.82	89.39	84.82	86.13	86713	86.13	up	up	correct
LMFA.US	LM Funding America Inc	20260206	0.3	0.367	0.3	0.345	584100	0.345	up	up	correct
LMNR.US	Limoneira Company	20260206	14.16	14.68	14.16	14.45	52163	14.45	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20260206	0.07	0.07	0.07	0.07	100	0.07
LNSR.US	LENSAR Inc	20260206	12.31	12.41	12.08	12.08	66425	12.08	down	down	correct
LNT.US	Alliant Energy Corporation	20260206	67.53	67.53	66.08	66.69	4807292	66.69	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260206	65.51	66.05	63.84	64.89	846600	64.89	down	down	correct
LOAN.US	Manhattan Bridge Capital Inc	20260206	4.53	4.57	4.48	4.51	15582	4.51	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260206	40.7	41.15	40.37	40.83	199000	40.7965	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260206	10.83	10.98	10.83	10.94	196322	10.94	up	down	incorrect
LOGC.US	LogicBio Therapeutics Inc	20260206	7.8	7.85	7.65	7.8	360200	7.8
LOGI.US	Logitech International S.A	20260206	89.79	91.46	89.58	91.45	1220052	91.45	up	down	incorrect
LOOP.US	Loop Industries Inc	20260206	1.27	1.33	1.25	1.28	50052	1.28	up	down	incorrect
LOPE.US	Grand Canyon Education Inc	20260206	168.28	171.79	167.17	169.72	199450	169.72	up	down	incorrect
LOVE.US	The Lovesac Company	20260206	13.05	13.3656	13.01	13.22	312472	13.22	up	up	correct
LPCN.US	Lipocine Inc	20260206	7.84	8.91	7.84	8.49	120721	8.49	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260206	368.56	387.51	368.19	385.14	541100	384.7706	up	up	correct
LPRO.US	Open Lending Corporation	20260206	1.71	1.75	1.665	1.69	936045	1.69	down	down	correct
LPSN.US	LivePerson Inc	20260206	2.86	3.07	2.86	3.03	69347	3.03	up	up	correct
LPTH.US	LightPath Technologies Inc	20260206	9.45	10.96	9.35	10.56	2709537	10.56	up	up	correct
LQDA.US	Liquidia Corporation	20260206	42.65	43.89	41.785	43.04	1504068	43.04	up	up	correct
LQDT.US	Liquidity Services Inc	20260206	32.568	33.19	32.1825	32.51	220951	32.51	down	down	correct
LRCX.US	Lam Research Corporation	20260206	220.67	232.45	218.76	231.01	13848800	230.7336	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260206	3.13	3.405	3.11	3.37	1091614	3.37	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260206	15.35	15.43	15.35	15.37	3115	15.37	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260206	83.35	86.75	83.03	86.41	1701345	86.41	up	up	correct
LSTR.US	Landstar System Inc	20260206	160.09	164.05	160.09	162.08	501190	161.6302	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260206	12.23	12.23	12.23	12.23	0	12.23
LTBR.US	Lightbridge Corporation	20260206	14.1	15.15	13.73	14.94	1098400	14.94	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260206	11.34	11.34	11.34	11.34	0	11.34
LTCH.US	Latch Inc	20260206	0.1494	0.18	0.13	0.17	22294	0.17	up	up	correct
LTIFX.US	LTIFX	20260206	12.42	12.42	12.42	12.42	0	12.42
LTRN.US	Lantern Pharma Inc	20260206	2.59	2.6723	2.575	2.64	45492	2.64	up	up	correct
LTRX.US	Lantronix Inc	20260206	5.9	6.27	5.715	6.18	1273987	6.18	up	down	incorrect
LTRYW.US	Lottery Com	20260206	0.0112	0.012	0.0093	0.0112	23571	0.0112
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260206	1.17	1.24	1.164	1.22	1046468	1.22	up	down	incorrect
LULU.US	Lululemon Athletica Inc	20260206	170	175.43	170	172.85	1953900	172.85	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20260206	1.45	1.55	1.45	1.5	22500	1.5	up	up	correct
LUNG.US	Pulmonx Corporation	20260206	1.48	1.51	1.45	1.5	348695	1.5	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260206	17.91	18.26	16.11	18.26	34137	18.26	up	up	correct
LVO.US	LiveOne Inc	20260206	4.09	5.2	4.01	5.08	141418	5.08	up	up	correct
LWAY.US	Lifeway Foods Inc	20260206	21.53	21.71	21.355	21.46	34191	21.46	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260206	3.14	3.365	3.14	3.29	2193381	3.29	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260206	2.67	2.825	2.67	2.81	1441600	2.81	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260206	0.24	0.267	0.233	0.241	480500	0.241	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260206	1.2	1.27	1.2	1.23	2085891	1.23	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260206	22.65	23.73	22.3	22.71	124585	22.71	up	up	correct
LYFT.US	Lyft Inc	20260206	15.84	16.56	15.815	16.46	17421972	16.46	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260206	1.71	1.9	1.71	1.82	21776	1.82	up	up	correct
LYTS.US	LSI Industries Inc	20260206	22.22	22.98	22.22	22.89	136759	22.89	up	up	correct
LZ.US	LegalZoom.com Inc	20260206	7.775	8.08	7.775	8.05	3465745	8.05	up	up	correct
MANH.US	Manhattan Associates Inc	20260206	140.32	146.15	139.52	145.07	1323440	145.07	up	up	correct
MAPS.US	WM Technology Inc	20260206	0.694	0.7399	0.694	0.7151	834689	0.7151	up	up	correct
MAPSW.US	WM Technology Inc	20260206	0.0067	0.0067	0.0066	0.0066	34005	0.0066	down	down	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260206	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260206	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260206	326.4	333.96	326	333.24	1415300	332.5974	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260206	7.23	8.39	7.12	8.24	82353100	8.24	up	up	correct
MARK.US	Remark Holdings Inc	20260206	0.0015	0.0015	0.0014	0.0014	50226	0.0014	down	down	correct
MARPS.US	Marine Petroleum Trust	20260206	4.66	4.84	4.57	4.71	29600	4.606	up	up	correct
MASI.US	Masimo Corporation	20260206	136.08	139.32	134.45	139.15	558924	139.15	up	up	correct
MASS.US	908 Devices Inc	20260206	6.35	6.64	6.28	6.55	404584	6.55	up	up	correct
MAT.US	Mattel Inc	20260206	21.12	21.54	21.07	21.49	2762200	21.49	up	up	correct
MATW.US	Matthews International Corporation	20260206	26.39	27.32	26.3	27.16	202460	26.905	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20260206	4	4.2	3.51	3.89	1972929	3.89	down	up	incorrect
MAYS.US	J.W. Mays Inc	20260206	39.42	39.42	39.42	39.42	481	39.42
MBCN.US	Middlefield Banc Corp	20260206	34.31	35.03	34.31	34.86	94169	34.6511	up	down	incorrect
MBIN.US	Merchants Bancorp	20260206	42.27	42.98	41.3101	42.48	163449	42.3694	up	up	correct
MBINN.US	Merchants Bancorp	20260206	20.19	20.2	20.14	20.16	26700	19.7874	down	down	correct
MBIO.US	Mustang Bio Inc	20260206	0.67	0.8341	0.64	0.7872	453187	0.7872	up	up	correct
MBOT.US	Microbot Medical Inc	20260206	1.66	1.78	1.65	1.76	966843	1.76	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260206	4.16	4.3884	3.85	4.31	158274	4.31	up	up	correct
MBUU.US	Malibu Boats Inc	20260206	30.76	31.735	30.45	31.24	268586	31.24	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260206	55.38	55.77	54.3	54.71	110820	54.2991	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260206	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260206	30.1	30.57	29.885	29.97	99300	29.97	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260206	25.32	26.49	24.75	25.17	276701	25.17	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20260206	74.41	76.7	73.38	76.01	20208200	75.5651	up	down	incorrect
MCHX.US	Marchex Inc	20260206	1.69	1.75	1.63	1.65	71905	1.65	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260206	13.5	14.32	13.5	13.96	63894	13.96	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260206	95.5	100	95.5	98.87	211787	98.5614	up	up	correct
MDB.US	MongoDB Inc	20260206	339.84	344.66	319.3	344.35	1930300	344.35	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260206	475.69	482.88	465.2	477.6	338615	477.6	up	down	incorrect
MDIA.US	MediaCo Holding Inc	20260206	0.581	0.581	0.538	0.551	43455	0.551	down	up	incorrect
MDLZ.US	Mondelez International Inc	20260206	59.97	60.61	59.83	60.02	10807100	60.02	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260206	11.7	11.7	11.01	11.2501	2179	11.2501	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260206	4.74	4.74	4.74	4.74	0	4.74
MDWD.US	MediWound Ltd	20260206	17.36	17.9	17.36	17.79	100916	17.79	up	up	correct
MDXG.US	MiMedx Group Inc	20260206	5.02	5.19	4.94	5.15	876300	5.15	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260206	3.56	3.59	3.4	3.53	82200	3.53	down	down	correct
MEDP.US	Medpace Holdings Inc	20260206	550.62	550.62	539.185	542.04	752521	542.04	down	down	correct
MELI.US	MercadoLibre Inc	20260206	2042.425	2042.425	1913	1970.15	938144	1970.15	down	down	correct
MEOH.US	Methanex Corporation	20260206	47.4	48.17	47.11	47.23	527951	47.23	down	up	incorrect
MERC.US	Mercer International Inc	20260206	1.71	1.8813	1.68	1.69	561598	1.69	down	down	correct
MESO.US	Mesoblast Limited	20260206	15.74	16.07	15.55	15.95	283979	15.95	up	up	correct
METC.US	Ramaco Resources Inc	20260206	17.96	18.5799	17.31	18.23	2400411	18.23	up	up	correct
MFIN.US	Medallion Financial Corp	20260206	10.26	10.46	10.241	10.34	33101	10.34	up	down	incorrect
MGEE.US	MGE Energy Inc	20260206	80.96	81.39	79.26	79.58	179493	79.121	down	down	correct
MGIC.US	Magic Software Enterprises Ltd	20260206	21.76	22.275	21.59	21.85	18931	21.85	up	up	correct
MGNI.US	Magnite Inc	20260206	11.38	11.56	11.06	11.29	2257000	11.29	down	down	correct
MGNX.US	MacroGenics Inc	20260206	1.71	1.815	1.695	1.81	793842	1.81	up	up	correct
MGPI.US	MGP Ingredients Inc	20260206	25.76	26.4369	25.76	26.27	177372	26.0965	up	up	correct
MGRC.US	McGrath RentCorp	20260206	117.2	121.6	116.67	119.43	230169	119.43	up	up	correct
MGTX.US	MeiraGTx Holdings plc	20260206	7.34	7.57	7.215	7.43	613805	7.43	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260206	18.47	18.5	18.2191	18.4	12504	18.2978	down	down	correct
MIDD.US	The Middleby Corporation	20260206	158.24	161.615	155.9	161.11	636945	161.11	up	down	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260206	2.8	3.58	2.0108	3.52	449326	3.52	up	down	incorrect
MIND.US	MIND Technology Inc	20260206	7.92	8.3973	7.92	8.17	94049	8.17	up	down	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20260206	100.02	101.079	97.49	100.47	588729	100.47	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260206	1.75	1.8	1.745	1.76	1624600	1.76	up	up	correct
MITK.US	Mitek Systems Inc	20260206	11	12	10.87	11.83	2825777	11.83	up	up	correct
MKSI.US	MKS Instruments Inc	20260206	231.91	244.06	231.34	242.96	1510100	242.7257	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260206	15.16	15.86	14.83	15.16	24100	15.16
MKTX.US	MarketAxess Holdings Inc	20260206	162.58	168.28	157.93	162.33	1158548	161.6177	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260206	91.65	93.9	90.59	93.27	69195	93.1138	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260206	10.45	10.47	10.45	10.47	130381	10.47	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260206	11.705	11.705	11.705	11.705	0	11.705
MLCO.US	Melco Resorts & Entertainment Limited	20260206	6.02	6.38	6.01	6.35	1998357	6.35	up	up	correct
MLKN.US	MillerKnoll Inc	20260206	22.09	22.67	21.92	22.54	549971	22.3371	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260206	2.72	2.87	2.72	2.82	13475	2.82	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260206	80.62	82.6625	79.95	82.5	842193	82.5	up	up	correct
MMYT.US	MakeMyTrip Limited	20260206	57.07	57.73	55.78	57.1	2511380	57.1	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260206	1.14	1.19	1.14	1.18	21272	1.18	up	down	incorrect
MNDY.US	monday.com Ltd. Ordinary Shares	20260206	96.01	98.63	92.73	98	3548900	98	up	down	incorrect
MNKD.US	MannKind Corporation	20260206	5.59	5.86	5.53	5.78	3012600	5.78	up	up	correct
MNOV.US	MediciNova Inc	20260206	1.646	1.675	1.6	1.6	54155	1.6	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260206	57.92	61.2	57.45	57.75	326700	57.75	down	down	correct
MNRO.US	Monro Inc	20260206	20.39	21.12	20.35	21	734583	20.7407	up	down	incorrect
MNSB.US	MainStreet Bancshares Inc	20260206	22.88	22.95	22.715	22.86	37694	22.76	down	up	incorrect
MNSBP.US	MainStreet Bancshares Inc	20260206	24.724	24.724	24.724	24.724	400	24.2639
MNST.US	Monster Beverage Corporation	20260206	81.94	82.6	81.7501	82.54	4294630	82.54	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20260206	1.94	1.94	1.77	1.81	445048	1.81	down	down	correct
MNTS.US	Momentus Inc	20260206	5.53	6.4	5.53	6	1377000	6	up	up	correct
MNTSW.US	Momentus Inc	20260206	0.0201	0.0211	0.0185	0.021	40478	0.021	up	up	correct
MOFG.US	MidWestOne Financial Group Inc	20260206	47.61	48.3	47.61	48.18	119955	48.18	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260206	4.605	4.73	4.54	4.7	2100	4.7	up	up	correct
MOMO.US	Momo Inc	20260206	6.45	6.58	6.43	6.56	867867	6.56	up	up	correct
MORN.US	Morningstar Inc	20260206	170.17	173.31	164.62	165.47	843301	165.47	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260206	0.0001	0.0001	0.0001	0.0001	0	0.0001
MOVE.US	Movano Inc	20260206	14.3	16.25	13.25	13.96	455527	13.96	down	up	incorrect
MPAA.US	Motorcar Parts of America Inc	20260206	12.91	13.18	12.82	13.14	100305	13.14	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260206	34.6	34.97	34.475	34.61	206436	34.61	up	down	incorrect
MPWR.US	Monolithic Power Systems Inc	20260206	1250	1250	1169.62	1229.82	1557036	1229.82	down	up	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20260206	4.05	4.245	4.04	4.23	3897200	4.23	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20260206	0.511	0.544	0.511	0.54	3000	0.54	up	up	correct
MRAM.US	Everspin Technologies Inc	20260206	10.2	11	10.01	10.92	823110	10.92	up	up	correct
MRBK.US	Meridian Corporation	20260206	20.57	20.86	20.5	20.71	169260	20.57	up	up	correct
MRCC.US	Monroe Capital Corporation	20260206	6.15	6.34	6.15	6.33	71932	6.33	up	up	correct
MRCY.US	Mercury Systems Inc	20260206	81.1	83.28	79.2	82.2	640979	82.2	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260206	0.3725	0.428	0.37	0.4245	4389131	0.4245	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260206	1.66	1.77	1.64	1.65	233410	1.65	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260206	1.29	1.34	1.2074	1.33	114861	1.33	up	up	correct
MRNA.US	Moderna Inc	20260206	41.18	41.488	39.5	41.01	8338800	41.01	down	down	correct
MRTN.US	Marten Transport Ltd	20260206	13.46	13.6	13.33	13.56	979663	13.56	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260206	3.17	3.21	3.07	3.14	1127178	3.14	down	up	incorrect
MRVL.US	Marvell Technology Inc	20260206	76.835	80.75	76.52	80.28	22581789	80.28	up	down	incorrect
MS.US	PO	20260206	17.7	17.71	17.58	17.7	55546	17.7
MSBI.US	Midland States Bancorp Inc	20260206	23.76	24.02	23.67	23.98	96450	23.6491	up	up	correct
MSEX.US	Middlesex Water Company	20260206	52.87	52.93	51.21	51.24	122028	50.907	down	down	correct
MSFT.US	Microsoft Corporation	20260206	399.165	401.79	392.92	401.14	53515312	400.2265	up	up	correct
MSGM.US	Motorsport Games Inc	20260206	3.579	3.696	3.51	3.64	33700	3.64	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260206	114.95	135.67	114.68	134.93	57771000	134.93	up	up	correct
MTC.US	Mmtec Inc	20260206	3.11	3.72	3.11	3.63	73300	3.63	up	up	correct
MTCH.US	Match Group Inc	20260206	30.88	31.805	30.85	31.63	4701200	31.63	up	up	correct
MTEX.US	Mannatech Incorporated	20260206	7.36	7.39	7.33	7.39	3055	7.39	up	up	correct
MTLS.US	Materialise NV	20260206	5.26	5.5477	5.26	5.51	108004	5.51	up	up	correct
MTRX.US	Matrix Service Company	20260206	11.3	11.52	10.73	11.06	543349	11.06	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260206	235	240.85	227.82	235.87	2092036	235.87	up	up	correct
MU.US	Micron Technology Inc	20260206	377.97	396.65	372.87	394.69	37196000	394.69	up	up	correct
MVBF.US	MVB Financial Corp	20260206	29.34	29.5	27.2307	28.9	69282	28.725	down	up	incorrect
MVIS.US	MicroVision Inc	20260206	0.69	0.78	0.68	0.77	5082100	0.77	up	down	incorrect
MVST.US	Microvast Holdings Inc	20260206	2.46	2.55	2.46	2.53	2612640	2.53	up	down	incorrect
MVSTW.US	Microvast Holdings Inc	20260206	0.0643	0.0726	0.0606	0.0652	37259	0.0652	up	down	incorrect
MXCT.US	MaxCyte Inc.	20260206	0.8118	0.8606	0.7754	0.808	1746337	0.808	down	up	incorrect
MYFW.US	First Western Financial Inc	20260206	26.506	26.575	25.945	26.1	17289	26.1	down	down	correct
MYGN.US	Myriad Genetics Inc	20260206	5.12	5.28	5.01	5.12	976916	5.12
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20260206	1	1.04	0.92	0.9454	262941	0.9454	down	down	correct
MYPS.US	Playstudios Inc	20260206	0.579	0.579	0.5575	0.5668	236506	0.5668	down	down	correct
MYPSW.US	MYPSW	20260206	0.008	0.008	0.008	0.008	0	0.008
MYRG.US	MYR Group Inc	20260206	257.92	270.88	257.92	268.76	327600	268.76	up	up	correct
MYSZ.US	My Size Inc	20260206	0.62	0.648	0.601	0.648	77300	0.648	up	up	correct
NAII.US	Natural Alternatives International Inc	20260206	3.18	3.685	3.08	3.21	64453	3.21	up	up	correct
NATH.US	Nathan's Famous Inc	20260206	101.51	101.51	100.865	101.2	47994	100.6978	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260206	26.22	26.8	25.9	26.33	127500	26.33	up	down	incorrect
NAUT.US	Nautilus Biotechnology Inc	20260206	2.03	2.08	1.97	2.03	154332	2.03
NAVI.US	Navient Corporation	20260206	10.11	10.3699	9.965	10.05	786435	9.8621	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20260206	138.75	142.145	138.27	141.2	1154003	141.2	up	up	correct
NBN.US	Northeast Bank	20260206	122.91	125.89	122.53	125.34	115070	125.3296	up	down	incorrect
NBST.US	Newbury Street Acquisition Corporation	20260206	12.99	14.99	12.99	14.99	233	14.99	up	up	correct
NBSTU.US	Newbury Street Acquisition Corporation	20260206	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260206	46.77	46.92	45.765	46.65	393090	46.246	down	down	correct
NBTX.US	Nanobiotix S.A	20260206	21.18	21.7	20.71	20.85	6301	20.85	down	down	correct
NCMI.US	National CineMedia Inc	20260206	3.4	3.67	3.35	3.58	566761	3.5497	up	up	correct
NCNA.US	NuCana plc	20260206	2.15	2.26	2.1	2.22	62500	2.22	up	up	correct
NCNO.US	nCino Inc	20260206	18.36	18.55	17.6	18.15	2095600	18.15	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260206	38.11	39.25	38.1	38.67	6161	38.67	up	up	correct
NCTY.US	The9 Limited	20260206	5.19	5.92	5.19	5.84	22400	5.84	up	up	correct
NDAQ.US	Nasdaq Inc	20260206	86.94	87.2	84.12	84.83	10110310	84.83	down	down	correct
NDLS.US	Noodles & Company	20260206	0.57	0.6081	0.5574	0.5574	23610	4.4592	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260206	3.65	4.03	3.6	3.89	8700	3.89	up	up	correct
NDSN.US	Nordson Corporation	20260206	285	291.01	284.95	290.18	508017	290.18	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260206	24.81	25.13	24.54	24.75	53691	24.75	down	down	correct
NEGG.US	Newegg Commerce Inc	20260206	45.65	52.79	45.02	52.4	81700	52.4	up	up	correct
NEO.US	NeoGenomics Inc	20260206	11.43	11.58	11.16	11.42	2406400	11.42	down	down	correct
NEOG.US	Neogen Corporation	20260206	10.61	10.965	10.56	10.8	2212715	10.8	up	up	correct
NEON.US	Neonode Inc	20260206	1.71	1.84	1.69	1.82	179200	1.82	up	up	correct
NEPH.US	Nephros Inc	20260206	3.83	4.02	3.8	3.87	27793	3.87	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20260206	4.29	4.92	4.13	4.8	78100	4.8	up	down	incorrect
NESR.US	National Energy Services Reunited Corp	20260206	20.26	21.1	20.161	20.87	1010200	20.87	up	up	correct
NEWT.US	Newtek Business Services Corp	20260206	13.75	13.98	13.41	13.94	413551	13.94	up	up	correct
NEXI.US	NexImmune Inc	20260206	0.0001	0.0001	0.0001	0.0001	0	0.0001
NEXT.US	NextDecade Corporation	20260206	4.97	5.28	4.93	5.24	3992987	5.24	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260206	13.8	14.05	13.75	13.87	837556	13.7373	up	up	correct
NFE.US	New Fortress Energy Inc	20260206	1.25	1.34	1.23	1.26	5759916	1.26	up	up	correct
NFLX.US	Netflix Inc	20260206	81.02	82.485	80.65	82.2	46154059	82.2	up	up	correct
NHTC.US	Natural Health Trends Corp	20260206	3.68	3.97	3.66	3.83	43700	3.7276	up	up	correct
NICE.US	NICE Ltd	20260206	109.58	113.19	109.265	111.86	571929	111.86	up	up	correct
NICHX.US	NICHX	20260206	26.35	26.35	26.35	26.35	0	26.35
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20260206	1.02	1.06	0.95	1.05	51730	1.05	up	up	correct
NIU.US	Niu Technologies	20260206	3.17	3.42	3.17	3.4	763179	3.4	up	up	correct
NKSH.US	National Bankshares Inc	20260206	38.73	39.66	38.405	38.94	19512	38.94	up	up	correct
NKTR.US	Nektar Therapeutics	20260206	35.18	37.255	34.47	36.81	416577	36.81	up	up	correct
NKTX.US	Nkarta Inc	20260206	1.97	2.035	1.945	2.02	607373	2.02	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260206	8.09	8.145	7.93	7.96	1604875	7.96	down	down	correct
NMIH.US	NMI Holdings Inc	20260206	41.43	41.91	41	41.05	610565	41.05	down	down	correct
NMRD.US	Nemaura Medical Inc	20260206	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260206	16.52	16.975	16.31	16.85	1347688	16.8135	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260206	0.7107	0.799	0.7107	0.7803	266467	0.7803	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20260206	5.75	6.75	5.75	6.75	22891	6.75	up	down	incorrect
NNBR.US	NN Inc	20260206	1.57	1.67	1.55	1.63	469926	1.63	up	down	incorrect
NNDM.US	Nano Dimension Ltd	20260206	1.77	2	1.765	1.93	4957700	1.93	up	down	incorrect
NNOX.US	Nano	20260206	2.35	2.47	2.31	2.44	1026850	2.44	up	down	incorrect
NODK.US	NI Holdings Inc	20260206	13.83	13.83	13.56	13.57	10277	13.57	down	down	correct
NOTV.US	Inotiv Inc	20260206	0.415	0.5	0.407	0.4183	718055	0.4183	up	up	correct
NOVT.US	Novanta Inc	20260206	135.8	141.69	135.8	141.47	491178	141.47	up	up	correct
NPCE.US	NeuroPace Inc	20260206	15.79	15.975	15.31	15.67	123244	15.67	down	down	correct
NRC.US	National Research Corporation	20260206	16.14	16.45	15.5946	15.94	307850	15.94	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260206	10.5	10.93	10.482	10.54	1156487	10.54	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260206	25.74	26.095	25.525	25.85	198555	25.68	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260206	16.29	17.03	16.26	16.85	836500	16.85	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20260206	1.72	1.92	1.71	1.91	528430	1.91	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260206	0.0476	0.0598	0.0475	0.0511	32687	0.0511	up	up	correct
NSIT.US	Insight Enterprises Inc	20260206	82.28	90.18	82.28	89.14	720939	89.14	up	up	correct
NSPR.US	InspireMD Inc	20260206	1.67	1.77	1.62	1.74	19500	1.74	up	up	correct
NSSC.US	Napco Security Technologies Inc	20260206	43.61	44.04	42.54	43.65	575200	43.4961	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260206	8.5	9.1	8.5	8.7	7400	8.7	up	down	incorrect
NTAP.US	NetApp Inc	20260206	100.9	103.575	100.75	103.34	1884356	103.34	up	down	incorrect
NTCT.US	NetScout Systems Inc	20260206	27.47	27.845	27.19	27.67	688198	27.67	up	up	correct
NTES.US	NetEase Inc	20260206	122.14	122.94	121.38	122.92	788400	122.92	up	up	correct
NTGR.US	NETGEAR Inc	20260206	20.17	20.875	20.16	20.5	1133726	20.5	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260206	9.04	9.44	8.9953	9.09	12968	9.09	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260206	11.32	12.33	11.32	12.28	4612997	12.28	up	up	correct
NTNX.US	Nutanix Inc	20260206	38.94	40.33	38.93	40.26	5032617	40.26	up	up	correct
NTRA.US	Natera Inc	20260206	199.73	203.68	194.02	203.04	1563978	203.04	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260206	4.3	4.5	4.3	4.35	12913	4.35	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260206	1.65	1.65	1.65	1.65	0	1.65
NTRS.US	Northern Trust Corporation	20260206	150.32	152.39	149.08	152.15	924000	151.3018	up	up	correct
NTRSO.US	Northern Trust Corporation	20260206	19.55	19.6	19.5	19.55	45100	19.2551
NTWK.US	NetSol Technologies Inc	20260206	3.22	3.56	3.0001	3.04	138478	3.04	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260206	102.21	104.4	101.12	103.59	566516	103.59	up	up	correct
NUWE.US	Nuwellis Inc	20260206	2.52	2.78	2.44	2.61	120100	2.61	up	up	correct
NVAX.US	Novavax Inc	20260206	8.01	8.31	7.85	8.25	3250500	8.25	up	down	incorrect
NVCR.US	NovoCure Limited	20260206	10.338	10.37	9.93	10.14	1850284	10.14	down	up	incorrect
NVDA.US	NVIDIA Corporation	20260206	176.69	187	174.6	185.41	231346203	185.4	up	down	incorrect
NVEC.US	NVE Corporation	20260206	64.67	65.39	63.93	64.7	48400	64.7	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260206	430.86	465.44	430.86	459.95	449177	459.95	up	up	correct
NVNO.US	enVVeno Medical Corp	20260206	9.25	10.525	9.11	10.42	16842	10.42	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260206	0.0031	0.0031	0.0031	0.0031	2972	0.0031
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260206	7.785	9.07	7.68	8.86	27434900	8.86	up	up	correct
NVVE.US	Nuvve Holding Corp	20260206	1.34	1.47	1.32	1.46	242443	1.46	up	up	correct
NVVEW.US	Nuvve Holding Corp	20260206	0.0121	0.0122	0.012	0.012	14033	0.012	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260206	13.33	13.4665	13.29	13.34	1025736	13.34	up	up	correct
NWE.US	NorthWestern Corporation	20260206	70.51	71.25	68.12	68.18	557863	67.5007	down	down	correct
NWFL.US	Norwood Financial Corp	20260206	32	32.23	31.85	31.89	41048	31.89	down	down	correct
NWL.US	Newell Brands Inc	20260206	4	4.78	3.99	4.63	14289000	4.5598	up	up	correct
NWPX.US	Northwest Pipe Company	20260206	71.38	74.469	71.08	74.32	130514	74.32	up	up	correct
NWS.US	News Corporation	20260206	26.72	27.115	25.57	25.65	3715792	25.5558	down	down	correct
NWSA.US	News Corporation	20260206	24.01	24.16	22.41	22.5	9160400	22.4064	down	down	correct
NXPI.US	NXP Semiconductors N.V	20260206	224.77	226.43	220.1	224.32	4588200	224.32	down	down	correct
NXST.US	Nexstar Media Group Inc	20260206	218	223.43	215.8	221.27	409991	219.5208	up	up	correct
NXTC.US	NextCure Inc	20260206	11.3	11.4	11.1	11.1	4100	11.1	down	down	correct
NXTP.US	Nextplay Technologies Inc	20260206	0.0001	0.0001	0.0001	0.0001	349	0.0001
NYXH.US	Nyxoah SA Ordinary Shares	20260206	4.68	4.72	4.6	4.65	10185	4.65	down	down	correct
OBLG.US	Oblong Inc	20260206	1	1.28	1	1.05	137253	1.05	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260206	34.61	35.43	34.05	35.21	101700	35.0179	up	up	correct
OCC.US	Optical Cable Corporation	20260206	4.98	5.45	4.87	5.12	126600	5.12	up	up	correct
OCCI.US	OFS Credit Company Inc	20260206	4.38	4.38	4.23	4.29	430600	4.175	down	down	correct
OCCIO.US	OFS Credit Company Inc	20260206	25.07	25.118	25.07	25.118	800	24.9897	up	up	correct
OCFC.US	OceanFirst Financial Corp	20260206	19.9	20.02	19.71	19.78	469770	19.78	down	up	incorrect
OCG.US	Oriental Culture Holding LTD	20260206	1.22	1.46	1.2	1.33	943612	1.33	up	down	incorrect
OCGN.US	Ocugen Inc	20260206	1.36	1.39	1.32	1.33	3749900	1.33	down	up	incorrect
OCSL.US	Oaktree Specialty Lending Corporation	20260206	12.18	12.35	12.085	12.14	853114	12.14	down	up	incorrect
OCUL.US	Ocular Therapeutix Inc	20260206	9.08	9.2857	8.95	9.16	4095040	9.16	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260206	198.32	204.84	198.32	202.47	2906400	202.1876	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20260206	13.93	14.355	13.009	14	131130	14	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260206	15.2	15.3	15.1	15.3	1600	15.3	up	up	correct
OFIX.US	Orthofix Medical Inc	20260206	12.72	13	12.65	12.8	201093	12.8	up	up	correct
OFLX.US	Omega Flex Inc	20260206	36.87	37.66	36.72	37.32	39700	37.32	up	up	correct
OFS.US	OFS Capital Corporation	20260206	4.3801	4.59	4.3787	4.46	48463	4.46	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260206	23.735	23.735	23.735	23.735	0	23.735
OGI.US	OrganiGram Holdings Inc	20260206	1.49	1.56	1.49	1.53	409529	1.53	up	up	correct
OKTA.US	Okta Inc	20260206	83.25	86.84	83.17	86.74	3303601	86.74	up	down	incorrect
OLB.US	The OLB Group Inc	20260206	0.485	0.53	0.48	0.486	88350	0.486	up	down	incorrect
OLED.US	Universal Display Corporation	20260206	113.78	121.715	113.78	121.11	1190207	121.11	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260206	107.2	113.73	107.2	112.5	989721	112.5	up	up	correct
OLMA.US	Olema Pharmaceuticals Inc	20260206	25.57	26.48	25.235	25.36	962200	25.36	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260206	1.5	1.536	1.49	1.5	965563	1.5
OM.US	Outset Medical Inc	20260206	4.4	4.555	4.32	4.5	218100	4.5	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260206	120.77	124.59	119.95	124.48	61224	124.48	up	down	incorrect
OMCL.US	Omnicell Inc	20260206	38.51	39.47	36.69	37.07	1597236	37.07	down	up	incorrect
OMER.US	Omeros Corporation	20260206	11	11.41	10.89	11.23	1250870	11.23	up	down	incorrect
OMEX.US	Odyssey Marine Exploration Inc	20260206	1.54	1.7	1.52	1.63	811201	1.63	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260206	0.13	0.13	0.13	0.13	2895	0.13
ON.US	ON Semiconductor Corporation	20260206	64.21	65.45	63.31	65.2	13001360	65.2	up	up	correct
ONB.US	Old National Bancorp	20260206	25.87	26.17	25.71	25.88	3850400	25.7206	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260206	0.82	0.9065	0.82	0.8859	1461944	0.8859	up	up	correct
ONDS.US	Ondas Holdings Inc	20260206	8.965	9.76	8.45	9.69	87820600	9.69	up	up	correct
ONEW.US	OneWater Marine Inc	20260206	13.38	14.0325	13.38	13.86	115184	13.86	up	up	correct
OPBK.US	OP Bancorp	20260206	14.3	14.43	14.19	14.2	21843	14.2	down	down	correct
OPCH.US	Option Care Health Inc	20260206	34.24	34.635	33.72	34	1625824	34	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260206	4.76	5.04	4.76	4.88	43479200	4.88	up	up	correct
OPGN.US	OpGen Inc	20260206	25.99	27.6	20.01	25.5	1479	25.5	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20260206	4.97	5.17	4.97	5.06	92500	5.06	up	up	correct
OPK.US	OPKO Health Inc	20260206	1.24	1.25	1.23	1.24	3384661	1.24
OPRA.US	Opera Limited	20260206	12.09	12.73	11.98	12.71	684169	12.71	up	up	correct
OPRT.US	Oportun Financial Corporation	20260206	5.41	5.775	5.41	5.62	563038	5.62	up	up	correct
OPRX.US	OptimizeRx Corporation	20260206	10.76	10.95	10.15	10.89	408900	10.89	up	up	correct
ORGN.US	Origin Materials Inc	20260206	0.17	0.182	0.1637	0.1688	1907664	0.1688	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20260206	0.0036	0.0037	0.0035	0.0036	2770	0.0036
ORGO.US	Organogenesis Holdings Inc	20260206	3.8	3.855	3.73	3.77	350978	3.77	down	down	correct
ORGS.US	Orgenesis Inc	20260206	0.6	0.6	0.25	0.52	1700	0.52	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20260206	10.43	10.66	9.99	10.42	1987428	10.42	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260206	92.12	94.3	91.1	94.22	10452900	94.22	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260206	3.28	3.41	3.22	3.41	167214	3.41	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260206	39.68	40.08	39.305	39.48	235988	39.1785	down	down	correct
OSBC.US	Old Second Bancorp Inc	20260206	20.93	21.07	20.8	21.04	360358	21.04	up	up	correct
OSIS.US	OSI Systems Inc	20260206	263.97	273.63	263.77	271.26	295387	271.26	up	up	correct
OSPN.US	OneSpan Inc	20260206	10.74	11.28	10.64	11.25	1339593	11.1132	up	up	correct
OSS.US	One Stop Systems Inc	20260206	8.31	9.27	8.152	9.24	1909590	9.24	up	up	correct
OSUR.US	OraSure Technologies Inc	20260206	2.77	2.81	2.7	2.71	453354	2.71	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260206	20.69	21.39	20.42	21.27	1798729	21.2194	up	up	correct
OTEX.US	Open Text Corporation	20260206	24.24	25.1	23.68	25.07	4549800	24.8029	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260206	0.3991	0.443	0.3801	0.4294	1204175	0.4294	up	up	correct
OTLY.US	Oatly Group AB	20260206	10.22	10.69	10.17	10.69	70160	10.69	up	up	correct
OTTR.US	Otter Tail Corporation	20260206	87.9	88.85	86.81	87.15	320331	86.5709	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20260206	43	43.02	42.75	42.76	9218	42.76	down	up	incorrect
OVID.US	Ovid Therapeutics Inc	20260206	1.45	1.61	1.45	1.6	1578845	1.6	up	down	incorrect
OVLY.US	Oak Valley Bancorp	20260206	33.73	34	33.6	33.62	19819	33.62	down	down	correct
OWSCX.US	OWSCX	20260206	19.38	19.38	19.38	19.38	0	19.38
OXBR.US	Oxbridge Re Holdings Limited	20260206	1.09	1.1483	1.05	1.11	40671	1.11	up	up	correct
OXLC.US	Oxford Lane Capital Corp	20260206	11.11	11.16	10.86	11.11	1891500	10.6943
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260206	24.037	24.19	24.03	24.141	6000	23.7245	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260206	24.7	24.765	24.66	24.75	4100	24.6197	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20260206	1.88	1.92	1.84	1.9	868295	1.8654	up	up	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260206	24.16	24.2	24.16	24.17	2500	24.17	up	up	correct
OZK.US	Bank OZK	20260206	50.44	51.43	50	51.4	1105561	51.4	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260206	16.5	16.57	16.45	16.5	41000	16.5
PAA.US	Plains All American Pipeline L.P	20260206	19.4	19.93	19.24	19.4	8081200	19.4
PAAS.US	Pan American Silver Corp	20260206	53.5	55.4	53.05	55.21	9533500	55.0653	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260206	1.8	1.86	1.6925	1.82	7137070	1.82	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260206	20.85	21.1897	20.56	20.71	3693738	20.71	down	up	incorrect
PAHC.US	Phibro Animal Health Corporation	20260206	50.75	56.3	50.2601	53.07	646773	52.9482	up	down	incorrect
PALI.US	Palisade Bio Inc	20260206	1.51	1.68	1.51	1.64	2915800	1.64	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260206	8	8.725	7.99	8.71	755065	8.663	up	down	incorrect
PANW.US	Palo Alto Networks Inc. Common Stock	20260206	157.61	159.545	151.71	159.32	9902493	159.32	up	down	incorrect
PASG.US	Passage Bio Inc	20260206	9.41	10.625	9.03	9.51	77400	9.51	up	up	correct
PATK.US	Patrick Industries Inc	20260206	140.56	142	137.02	140.85	496800	140.3663	up	up	correct
PAVM.US	PAVmed Inc	20260206	10.83	11.3	10.375	10.8	363828	10.8	down	down	correct
PAX.US	Patria Investments Limited	20260206	13.93	14.18	13.8	14.16	1207900	14.0083	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260206	6.08	6.36	6.01	6.33	5152439	6.33	up	up	correct
PAYS.US	PaySign Inc	20260206	3.58	3.73	3.58	3.72	388466	3.72	up	up	correct
PAYX.US	Paychex Inc	20260206	98.48	99.81	97.6302	98.53	3403524	98.53	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260206	15.12	15.125	14.89	14.89	12938	14.89	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260206	12.76	13.1001	12.7182	12.97	8870	12.97	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260206	0.0111	0.0111	0.0111	0.0111	1001	0.0111
PBYI.US	Puma Biotechnology Inc	20260206	6.88	7.05	6.85	6.94	409025	6.94	up	up	correct
PCAR.US	PACCAR Inc	20260206	127.62	128.94	126.34	127.35	4392300	127.0193	down	down	correct
PCB.US	PCB Bancorp	20260206	23.94	24.2	23.57	23.57	25000	23.3435	down	down	correct
PCRX.US	Pacira BioSciences Inc	20260206	20.61	21.07	20.435	21	746546	21	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260206	2.14	2.45	2.1	2.38	58000	2.38	up	up	correct
PCT.US	PureCycle Technologies Inc	20260206	9.49	9.79	9.3	9.65	2287505	9.65	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260206	9.73	9.73	9.73	9.73	0	9.73
PCTTW.US	PureCycle Technologies Inc	20260206	0.5599	0.7099	0.4801	0.65	20206	0.65	up	up	correct
PCTY.US	Paylocity Holding Corporation	20260206	125.67	129.135	113.7	117.85	2097239	117.85	down	down	correct
PCVX.US	Vaxcyte Inc	20260206	55.16	56.45	54.32	56.15	1080778	56.15	up	up	correct
PCYO.US	Pure Cycle Corporation	20260206	11.19	11.32	10.81	11.15	107128	11.15	down	down	correct
PDD.US	Pinduoduo Inc	20260206	102.47	105.75	102.26	105.23	8010800	105.23	up	down	incorrect
PDEX.US	Pro	20260206	39.35	40.5	39	39.45	20828	39.45	up	down	incorrect
PDFS.US	PDF Solutions Inc	20260206	27.87	29.5608	27.55	29.07	330690	29.07	up	up	correct
PDLB.US	PDL Community Bancorp	20260206	16.97	17.13	16.8301	16.95	82184	16.95	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20260206	0.69	0.7409	0.6811	0.715	449897	0.715	up	up	correct
PDSKX.US	PDSKX	20260206	27.67	27.67	27.67	27.67	0	27.67
PDSRX.US	PDSRX	20260206	27.44	27.44	27.44	27.44	0	27.44
PDSYX.US	PDSYX	20260206	28.07	28.07	28.07	28.07	0	28.07
PEB.US	PH	20260206	17.82	18.12	17.76	17.76	18161	17.76	down	up	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20260206	37.97	38.76	37.9	38.61	41472	38.3986	up	down	incorrect
PEBO.US	Peoples Bancorp Inc	20260206	33.96	34.31	33.571	34.18	252955	34.18	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260206	37.79	38.67	37.325	37.53	1640721	37.4236	down	down	correct
PEGA.US	Pegasystems Inc	20260206	38.86	40.22	37.88	40.12	2201603	40.12	up	up	correct
PENN.US	Penn National Gaming Inc	20260206	12.39	13.515	12.26	13.41	6754461	13.41	up	up	correct
PEP.US	PepsiCo Inc	20260206	167.45	170.75	167.26	170.49	10960400	168.9803	up	up	correct
PERI.US	Perion Network Ltd	20260206	8.63	8.69	8.47	8.64	362102	8.64	up	up	correct
PESI.US	Perma	20260206	14.68	15.48	14.68	15.29	186448	15.29	up	up	correct
PETS.US	PetMed Express Inc	20260206	3	3.0196	2.88	2.88	152167	2.88	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260206	0.8	0.86	0.8	0.86	3470	0.86	up	up	correct
PETZ.US	TDH Holdings Inc	20260206	1.04	1.09	1.03	1.09	2777	1.09	up	up	correct
PFALX.US	PFALX	20260206	7.08	7.08	7.08	7.08	0	7.0276
PFBC.US	Preferred Bank	20260206	91.1	91.68	90.41	91.19	99400	91.19	up	up	correct
PFFLX.US	PFFLX	20260206	7.08	7.08	7.08	7.08	0	7.0296
PFG.US	Principal Financial Group Inc	20260206	96.33	97.88	96.09	97.34	1530600	96.4722	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20260206	55.9	56.87	55.88	56.12	24242	55.4961	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260206	7.08	7.08	7.08	7.08	0	7.0256
PFLT.US	PennantPark Floating Rate Capital Ltd	20260206	9.39	9.52	9.36	9.51	947200	9.397	up	down	incorrect
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260206	23.745	23.745	23.745	23.745	1000	23.745
PGC.US	Peapack	20260206	34.71	35.33	34.71	35.23	164562	35.1787	up	up	correct
PGEN.US	Precigen Inc	20260206	4.28	4.46	4.28	4.29	3843800	4.29	up	up	correct
PGNY.US	Progyny Inc	20260206	21.93	22.455	21.49	21.95	1012600	21.95	up	up	correct
PHAR.US	Pharming Group NV	20260206	16.1	16.45	15.96	16.09	37972	16.09	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260206	12.82	12.94	12.2	12.58	950612	12.58	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260206	0.84	0.9299	0.84	0.9201	123558	0.9201	up	up	correct
PHUN.US	Phunware Inc	20260206	1.62	1.82	1.61	1.79	412200	1.79	up	up	correct
PHVS.US	Pharvaris N.V	20260206	25.5	26.9707	25.39	26.42	140898	26.42	up	up	correct
PI.US	Impinj Inc	20260206	124.81	129	104.758	116.04	3575200	116.04	down	down	correct
PIIVX.US	PIIVX	20260206	50.01	50.01	50.01	50.01	0	50.01
PKBK.US	Parke Bancorp Inc	20260206	28.75	29.24	28.5	28.71	123001	28.71	down	down	correct
PKOH.US	Park	20260206	25.31	25.67	24.94	24.94	15245	24.94	down	down	correct
PLAB.US	Photronics Inc	20260206	35.05	37.42	34.865	37.24	1098821	37.24	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260206	18.78	19.6099	18.78	19.27	641993	19.27	up	up	correct
PLBC.US	Plumas Bancorp	20260206	52.92	53.88	52.75	53.41	41100	53.41	up	up	correct
PLBY.US	PLBY Group Inc	20260206	1.49	1.63	1.49	1.59	306805	1.59	up	up	correct
PLCE.US	The Children's Place Inc	20260206	4	4.25	3.98	4.16	254190	4.16	up	up	correct
PLMR.US	Palomar Holdings Inc	20260206	129.23	130.17	124.92	127.62	373900	127.62	down	down	correct
PLPC.US	Preformed Line Products Company	20260206	268.69	282.15	268.69	280.41	152441	280.41	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260206	1.12	1.19	1.105	1.14	715045	1.14	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260206	14.95	20.8	14.61	20.75	2837456	20.75	up	up	correct
PLTK.US	Playtika Holding Corp	20260206	3.49	3.59	3.445	3.57	1456489	3.57	up	up	correct
PLUG.US	Plug Power Inc	20260206	1.94	2.1	1.92	2.075	109056602	2.075	up	up	correct
PLUS.US	ePlus inc	20260206	85.61	90.385	85.61	86.82	293525	86.5445	up	up	correct
PLXS.US	Plexus Corp	20260206	204.86	208.87	197.8	206.22	503490	206.22	up	up	correct
PMAAX.US	PMAAX	20260206	10.19	10.19	10.19	10.19	0	10.1583
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260206	0.74	0.7982	0.6951	0.7412	97670	0.7412	up	up	correct
PMFLX.US	PMFLX	20260206	10.19	10.19	10.19	10.19	0	10.1541
PMT.US	PC	20260206	19.55	19.65	19.475	19.6	6660	19.1755	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260206	12.88	13.08	12.78	12.93	15321	12.93	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260206	1.03	1.07	1.02	1.04	208257	1.04	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260206	1.42	1.51	1.4	1.5	366400	1.5	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20260206	101.25	103.29	101.15	102.26	1273882	102.26	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260206	5.65	5.69	5.58	5.68	508600	5.5919	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260206	191.25	195.76	188.975	193.03	45420	193.03	up	down	incorrect
PNTG.US	The Pennant Group Inc	20260206	29.95	30.465	29.5	30.35	247633	30.35	up	down	incorrect
PODD.US	Insulet Corporation	20260206	242.65	244.505	240.03	241.93	1096385	241.93	down	down	correct
POLA.US	Polar Power Inc	20260206	1.392	1.52	1.35	1.5	128087	1.5	up	up	correct
POOL.US	Pool Corporation	20260206	257.15	267.17	256.18	266.16	1026400	264.5823	up	up	correct
POW.US	Powered Brands	20260206	23.07	23.48	23.062	23.341	48400	23.341	up	up	correct
POWI.US	Power Integrations Inc	20260206	45.84	48.44	43.26	47.34	1855400	47.13	up	down	incorrect
POWL.US	Powell Industries Inc	20260206	550	588.845	545.701	584.22	522264	583.9391	up	down	incorrect
POWW.US	AMMO Inc	20260206	1.64	1.7	1.625	1.68	385895	1.68	up	down	incorrect
POWWP.US	AMMO Inc	20260206	24.005	24.005	24.005	24.005	300	23.4732
PPBT.US	Purple Biotech Ltd	20260206	0.571	0.62	0.568	0.602	12400	6.02	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260206	43.4	44.38	43.1401	43.37	720215	43.37	down	down	correct
PPIH.US	Perma	20260206	29.97	31.615	29.97	31.46	80708	31.46	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260206	4.03	4.3099	4.03	4.17	93510	4.17	up	up	correct
PPTA.US	Midas Gold Corp.	20260206	27.16	28.15	26.86	28.1	1719400	28.1	up	up	correct
PRAA.US	PRA Group Inc	20260206	11.43	11.8	11.27	11.45	719640	11.45	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260206	310.84	321.57	309.26	319.57	450800	319.57	up	up	correct
PRCH.US	Porch Group Inc	20260206	6.68	7.35	6.645	7.25	2254544	7.25	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260206	27.5	28.775	26.655	28.74	1488600	28.74	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260206	31.81	32.09	31.63	31.71	368700	31.5674	down	down	correct
PRFX.US	PainReform Ltd	20260206	3.4	3.6	2.76	2.96	258828	2.96	down	up	incorrect
PRGS.US	Progress Software Corporation	20260206	41.84	43.14	41.58	42.99	898190	42.99	up	down	incorrect
PRIM.US	Primoris Services Corporation	20260206	151.83	161.07	149.79	160.54	970014	160.54	up	down	incorrect
PRIVX.US	Sharespost 100 Fund	20260206	49.08	49.08	49.08	49.08	0	49.08
PRLD.US	Prelude Therapeutics Incorporated	20260206	2.07	2.21	1.98	2.17	221753	2.17	up	down	incorrect
PRLVX.US	PRLVX	20260206	48.12	48.12	48.12	48.12	0	48.12
PROF.US	Profound Medical Corp	20260206	6.35	6.83	6.31	6.49	97209	6.49	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260206	16.45	16.47	16.26	16.26	6007	16.1203	down	down	correct
PRPH.US	ProPhase Labs Inc	20260206	0.14	0.1628	0.1358	0.15	57834	0.15	up	up	correct
PRPL.US	Purple Innovation Inc	20260206	0.7	0.729	0.6514	0.7004	332768	0.7004	up	down	incorrect
PRPO.US	Precipio Inc	20260206	21.87	21.87	20	20.06	9056	20.06	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20260206	1.45	1.5197	1.43	1.5	357433	1.5	up	down	incorrect
PRTA.US	Prothena Corporation plc	20260206	8.58	8.99	8.56	8.91	581028	8.91	up	down	incorrect
PRTC.US	PureTech Health plc	20260206	17.9	18.09	17.9	18.09	400	18.09	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260206	5.44	5.575	5.37	5.55	289572	5.55	up	up	correct
PRTS.US	CarParts.com Inc	20260206	0.49	0.5146	0.49	0.5034	389358	0.5034	up	up	correct
PRVA.US	Privia Health Group Inc	20260206	21.53	22.07	21.05	21.99	883466	21.99	up	up	correct
PSA.US	PQ	20260206	15.82	15.88	15.8	15.8	8750	15.8	down	down	correct
PSEC.US	Prospect Capital Corporation	20260206	2.66	2.67	2.61	2.64	3602834	2.5985	down	down	correct
PSHG.US	Performance Shipping Inc	20260206	1.96	2.09	1.92	2.05	64900	2.05	up	up	correct
PSMT.US	PriceSmart Inc	20260206	152.38	157.86	152.1	156.83	302215	156.1248	up	up	correct
PSNL.US	Personalis Inc	20260206	7.85	8.25	7.581	8.055	1409773	8.055	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260206	17.82	17.82	17.82	17.82	0	17.82
PSTV.US	Plus Therapeutics Inc	20260206	0.23	0.26	0.22	0.26	8485000	0.26	up	down	incorrect
PT.US	Pintec Technology Holdings Limited	20260206	0.9007	0.9613	0.9	0.9412	38094	0.9412	up	down	incorrect
PTC.US	PTC Inc	20260206	156.22	159.46	151.59	155.72	1494842	155.72	down	up	incorrect
PTCT.US	PTC Therapeutics Inc	20260206	73.77	75	72.64	74.68	1040462	74.68	up	down	incorrect
PTEN.US	Patterson	20260206	8.18	8.69	8.14	8.66	11486600	8.5582	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260206	82.11	85.05	81.55	84.49	812801	84.49	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260206	0.4028	0.41	0.3726	0.4	17760	0.4	down	down	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260206	5.72	6.035	5.65	5.96	1512687	5.96	up	up	correct
PTON.US	Peloton Interactive Inc	20260206	4.44	4.69	4.3	4.625	31539770	4.625	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260206	0.007	0.009	0.007	0.008	260900	0.008	up	up	correct
PUBM.US	PubMatic Inc	20260206	6.4	6.53	6.21	6.49	969311	6.49	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260206	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260206	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260206	2.5	2.6	2.48	2.48	8913	2.48	down	down	correct
PWP.US	Perella Weinberg Partners	20260206	23.69	23.69	21.195	23.26	1575995	23.1842	down	down	correct
PXLW.US	Pixelworks Inc	20260206	6.08	6.25	6.08	6.11	40300	6.11	up	up	correct
PXS.US	Pyxis Tankers Inc	20260206	3.18	3.3059	3.11	3.16	52255	3.16	down	down	correct
PYPD.US	PolyPid Ltd	20260206	4.29	4.602	4.29	4.52	37300	4.52	up	up	correct
PYPL.US	PayPal Holdings Inc	20260206	40.25	40.61	39.38	40.42	34921699	40.298	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260206	1.55	1.6899	1.51	1.51	1032628	1.51	down	down	correct
PZZA.US	Papa John's International Inc	20260206	34.51	35.28	34.245	34.68	1334176	34.22	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260206	136.87	139.15	135.28	137.34	15036800	136.4638	up	down	incorrect
QCRH.US	QCR Holdings Inc	20260206	95	96	94.37	95.4	90556	95.4	up	up	correct
QDEL.US	Quidel Corporation	20260206	28.95	29.455	28.38	29.1	788236	29.1	up	up	correct
QFIN.US	360 DigiTech Inc	20260206	15.455	16.17	15.21	16.08	2049068	16.08	up	up	correct
QH.US	Quhuo Limited	20260206	0.79	0.849	0.78	0.83	73500	0.83	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20260206	3.57	3.57	3.56	3.56	400600	3.56	down	down	correct
QLYS.US	Qualys Inc	20260206	126.91	131.31	109.72	110.8	2105847	110.8	down	down	correct
QMCO.US	Quantum Corporation	20260206	5.19	5.9	5.15	5.89	786300	5.89	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260206	7.82	8.005	7.14	7.14	17600	7.14	down	down	correct
QNST.US	QuinStreet Inc	20260206	13.98	14.4	12	12.24	2528318	12.24	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260206	27.2	27.57	27.1	27.52	121500	26.9155	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260206	1.98	2.07	1.96	2.03	14171	2.03	up	up	correct
QRVO.US	Qorvo Inc	20260206	83.04	84.22	82.7701	83.72	1630995	83.72	up	up	correct
QSI.US	Quantum	20260206	1.02	1.09	0.96	1.065	7481600	1.065	up	up	correct
QSIAW.US	Quantum	20260206	0.1075	0.13	0.1075	0.13	3885	0.13	up	up	correct
QTRX.US	Quanterix Corporation	20260206	5.97	6.205	5.77	6.09	567295	6.09	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260206	8.29	9.665	8.245	9.43	20859990	9.43	up	up	correct
QUIK.US	QuickLogic Corporation	20260206	6.67	7.27	6.61	7.1	145134	7.1	up	up	correct
QURE.US	uniQure N.V	20260206	25.55	28.03	25.2	25.65	1728099	25.65	up	up	correct
RAIL.US	FreightCar America Inc	20260206	11.81	12.56	11.81	12.44	143330	12.44	up	down	incorrect
RAIN.US	Rain Therapeutics Inc	20260206	2.23	2.41	2.18	2.19	5000	2.19	down	up	incorrect
RAND.US	Rand Capital Corporation	20260206	10.45	10.88	10.3	10.8799	7539	10.6225	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260206	1.12	1.27	1.11	1.22	973600	1.22	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20260206	57.7	57.8	57.64	57.69	3591500	57.69	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260206	24.25	24.87	23.89	24.7	2679737	24.7	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260206	3.315	3.37	3.25	3.25	19121	3.25	down	down	correct
RBB.US	RBB Bancorp	20260206	21.97	22.235	21.66	22.06	104088	22.06	up	down	incorrect
RBBN.US	Ribbon Communications Inc	20260206	2.1	2.1	1.8	1.96	6563100	1.96	down	up	incorrect
RBCAA.US	Republic Bancorp Inc	20260206	75.31	75.69	73.895	74.15	40879	74.15	down	down	correct
RBCN.US	Rubicon Technology Inc	20260206	2.9	2.9	2.9	2.9	700	2.9
RBKB.US	Rhinebeck Bancorp Inc	20260206	12.77	12.85	12.75	12.75	4800	12.75	down	down	correct
RCAT.US	Red Cat Holdings Inc	20260206	12.17	12.815	11.22	12.63	10041800	12.63	up	up	correct
RCEL.US	AVITA Medical Inc	20260206	3.97	4.0199	3.8	3.9	316101	3.9	down	down	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260206	9.19	9.19	9.19	9.19	0	9.19
RCICX.US	Resource Credit Income Fund Class C	20260206	9.32	9.32	9.32	9.32	0	9.32
RCIIX.US	Resource Credit Income Fund Class I Shar	20260206	9.19	9.19	9.19	9.19	0	9.19
RCILX.US	RCILX	20260206	9.2	9.2	9.2	9.2	0	9.2
RCIWX.US	Resource Credit Income Fund Class W Shar	20260206	9.18	9.18	9.18	9.18	0	9.18
RCKT.US	Rocket Pharmaceuticals Inc	20260206	3.1	3.22	3.07	3.16	2183331	3.16	up	up	correct
RCKY.US	Rocky Brands Inc	20260206	33.6	33.91	33.34	33.34	22680	33.2257	down	down	correct
RCMT.US	RCM Technologies Inc	20260206	20.07	20.65	19.83	19.83	49187	19.83	down	down	correct
RCON.US	Recon Technology Ltd	20260206	1.25	1.2775	1.2328	1.26	5447	1.26	up	down	incorrect
RDCM.US	RADCOM Ltd	20260206	12	13	12	12.47	300000	12.47	up	up	correct
RDHL.US	RedHill Biopharma Ltd	20260206	1.05	1.1114	1.03	1.07	37222	1.07	up	up	correct
RDI.US	Reading International Inc	20260206	1.03	1.04	1.01	1.01	77887	1.01	down	down	correct
RDIB.US	Reading International Inc	20260206	16.3	17.4	11.8	13.46	1172270	13.46	down	down	correct
RDNT.US	RadNet Inc	20260206	66.54	69.46	63.99	69.24	1433316	69.24	up	up	correct
RDVT.US	Red Violet Inc	20260206	40.89	41.69	40.22	40.78	83174	40.78	down	down	correct
RDWR.US	Radware Ltd	20260206	24.54	25.1	24.34	25.03	222310	25.03	up	up	correct
REAL.US	The RealReal Inc	20260206	12.65	13.26	12.51	13.09	2453485	13.09	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260206	3.1	3.2399	3.07	3.22	1126540	3.22	up	up	correct
REE.US	REE Automotive Ltd.	20260206	0.57	0.6396	0.57	0.606	102125	0.606	up	up	correct
REED.US	Reed's Inc	20260206	2.26	2.3	2.05	2.17	34200	2.17	down	down	correct
REFR.US	Research Frontiers Incorporated	20260206	1.11	1.25	1.11	1.12	26547	1.12	up	up	correct
REG.US	Regency Centers Corporation	20260206	76.13	76.35	74.02	75.22	2235100	74.4934	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260206	769.63	786.99	764.78	785.51	671400	784.5662	up	up	correct
REKR.US	Rekor Systems Inc	20260206	0.95	0.976	0.908	0.94	3010800	0.94	down	down	correct
RELI.US	Reliance Global Group Inc	20260206	505	610	484	484	341800	484	down	down	correct
RELL.US	Richardson Electronics Ltd	20260206	10.85	11.43	10.49	11.36	71360	11.36	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260206	12.85	13.04	12.71	13.01	3209589	13.01	up	up	correct
REPL.US	Replimune Group Inc	20260206	7.14	7.8	7.12	7.75	1725184	7.75	up	up	correct
RETO.US	ReTo Eco	20260206	0.86	0.9433	0.85	0.8735	39015	0.8735	up	up	correct
REYN.US	Reynolds Consumer Products Inc	20260206	22.7	23.017	22.535	22.77	1099400	22.5452	up	up	correct
RFIL.US	RF Industries Ltd	20260206	10.03	11.455	9.95	11.41	249686	11.41	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260206	26.67	28.825	26.1	27.23	118400	27.23	up	up	correct
RGCO.US	RGC Resources Inc	20260206	22.64	23.075	21.85	21.85	10445	21.85	down	down	correct
RGEN.US	Repligen Corporation	20260206	142.08	145.59	139.8	142.18	865887	142.18	up	up	correct
RGLD.US	Royal Gold Inc	20260206	262.12	267.47	259.235	265.77	1329779	265.77	up	up	correct
RGNX.US	REGENXBIO Inc	20260206	10.73	10.95	10.32	10.33	1004905	10.33	down	down	correct
RGP.US	Resources Connection Inc	20260206	4.31	4.39	4.28	4.37	358900	4.2914	up	down	incorrect
RIBT.US	RiceBran Technologies	20260206	0.0002	0.0002	0.0002	0.0002	0	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260206	23.6	24.6	23.45	24.3	89900	24.3	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20260206	33.46	35	33.46	34.15	353852	34.15	up	up	correct
RILY.US	B. Riley Financial Inc	20260206	7.44	8	7.44	7.88	647823	7.88	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260206	24.843	24.93	24.843	24.9	47900	24.9	up	up	correct
RILYN.US	B. Riley Financial Inc	20260206	23.22	23.401	23.05	23.21	15900	23.21	down	down	correct
RILYP.US	B. Riley Financial Inc	20260206	8.81	10.05	8.81	9.9	108700	9.9	up	up	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260206	17.62	17.7	17.38	17.57	10700	17.57	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260206	15.95	16.11	15.62	15.62	45100	15.62	down	down	correct
RIOT.US	Riot Blockchain Inc	20260206	13.01	14.565	12.81	14.45	25278000	14.45	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260206	13.835	14.99	13.82	14.8	31308200	14.8	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20260206	1.75	1.921	1.72	1.8	25500	1.8	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260206	69	72.66	67	72.32	20049600	72.32	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260206	8.38	9.01	8.33	8.92	3455733	8.92	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20260206	3.61	3.95	3.6	3.88	478812	3.88	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260206	4.7	5.37	4.41	4.75	82748	4.75	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260206	14.277	14.42	14.21	14.31	19200	14.1574	up	up	correct
RMBS.US	Rambus Inc	20260206	99.945	108.22	98.5	107.1	3525246	107.1	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260206	2.29	2.49	2.29	2.43	70012	2.43	up	up	correct
RMNI.US	Rimini Street Inc	20260206	3.23	3.31	3.215	3.29	331305	3.29	up	up	correct
RMR.US	The RMR Group Inc	20260206	16.87	17.64	16.74	17.6	334144	17.6	up	down	incorrect
RMTI.US	Rockwell Medical Inc	20260206	1	1.09	1	1.06	286922	1.06	up	up	correct
RNA.US	Avidity Biosciences Inc	20260206	72.92	72.95	72.785	72.9	3282990	72.9	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260206	9.89	10.08	7.9914	8.91	161956	8.91	down	down	correct
RNST.US	Renasant Corporation	20260206	41.5	42.11	41.21	41.8	688560	41.8	up	up	correct
RNW.US	Renew Energy Global PLC	20260206	5.2	5.25	5.165	5.2	638691	5.2
RNWWW.US	ReNew Energy Global plc Warrant	20260206	0.005	0.009	0.005	0.009	9500	0.009	up	up	correct
RNXT.US	RenovoRx Inc. Common Stock	20260206	0.96	1.02	0.95	0.99	308500	0.99	up	up	correct
ROAD.US	Construction Partners Inc	20260206	127.69	131.48	125.9	127.05	990074	127.05	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260206	52.7	54.5269	52.7	53.91	195885	53.91	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260206	24.475	25.95	23.973	25.82	24052000	25.82	up	up	correct
ROKU.US	Roku Inc	20260206	86.67	89	84.3713	85.85	4327278	85.85	down	down	correct
ROOT.US	Root Inc	20260206	58.1	62.78	56	62.08	486300	62.08	up	up	correct
ROST.US	Ross Stores Inc	20260206	190.61	191.845	189.72	190.74	3185301	190.3355	up	up	correct
RPAY.US	Repay Holdings Corporation	20260206	3.38	3.42	3.33	3.38	2187637	3.38
RPD.US	Rapid7 Inc	20260206	10.57	10.87	10.225	10.81	1664054	10.81	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260206	3.8	3.92	3.66	3.87	132257	3.87	up	up	correct
RPRX.US	Royalty Pharma plc	20260206	44.31	44.925	43.95	44.65	3535241	44.65	up	up	correct
RRBI.US	Red River Bancshares Inc	20260206	92.03	93.9	91.02	91.04	35100	90.7779	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260206	3.56	3.7555	3.56	3.72	154699	3.72	up	up	correct
RRR.US	Red Rock Resorts Inc	20260206	62.62	65.62	62.62	65.45	607500	64.4595	up	down	incorrect
RSSS.US	Research Solutions Inc	20260206	2.63	2.66	2.57	2.6	76021	2.6	down	up	incorrect
RSVR.US	Reservoir Media Inc	20260206	7.5	7.57	7.48	7.54	37222	7.54	up	down	incorrect
RSVRW.US	Reservoir Media Management Inc	20260206	0.12	0.121	0.12	0.12	1300	0.12
RUN.US	Sunrun Inc	20260206	19.5	20.34	18.78	19.93	10152430	19.93	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260206	72.5	73.76	72.09	72.64	467461	72.4493	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260206	64.5	66.8899	62.94	66.53	83935	66.337	up	up	correct
RVMD.US	Revolution Medicines Inc	20260206	97.5	99.58	96.43	97.49	2135200	97.49	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260206	0.2598	0.3069	0.2576	0.2865	177043	5.73	up	up	correct
RVSB.US	Riverview Bancorp Inc	20260206	5.44	5.455	5.36	5.41	48512	5.41	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260206	8.95	8.95	8.725	8.85	451306	8.4794	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260206	3.74	4.02	3.69	3.98	26273070	3.98	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260206	7.94	8.54	7.79	8.39	2121150	8.39	up	up	correct
RXT.US	Rackspace Technology Inc	20260206	0.4601	0.4699	0.4111	0.4501	3187698	0.4501	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260206	67.95	68.745	67.42	68.61	1097124	68.61	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260206	106.36	109.51	102.05	103.61	1034870	103.61	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260206	25.085	25.14	25.05	25.1	19024	24.7437	up	up	correct
RZLT.US	Rezolute Inc	20260206	2.95	3.24	2.94	3.12	2411618	3.12	up	up	correct
SABR.US	Sabre Corporation	20260206	1.12	1.2	1.12	1.185	6936097	1.185	up	up	correct
SABS.US	SAB Biotherapeutics Inc	20260206	3.94	4.28	3.75	4.17	383893	4.17	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260206	81	81.49	79.98	80.22	77870	79.2693	down	down	correct
SAIA.US	Saia Inc	20260206	402.35	417.85	400.31	415.46	762674	415.46	up	up	correct
SALM.US	Salem Media Group Inc	20260206	0.3851	0.3969	0.36	0.379	57129	0.379	down	up	incorrect
SAMG.US	Silvercrest Asset Management Group Inc	20260206	15.07	15.13	14.85	14.9	27211	14.6835	down	up	incorrect
SANA.US	Sana Biotechnology Inc	20260206	3.69	3.995	3.685	3.93	3273616	3.93	up	down	incorrect
SANM.US	Sanmina Corporation	20260206	147.03	151.7	144.26	149.79	1101075	149.79	up	up	correct
SANW.US	S&W Seed Company	20260206	0.002	0.12	0.002	0.002	11515	0.002
SATS.US	EchoStar Corporation	20260206	110.23	112.31	108.71	111.61	3802800	111.61	up	up	correct
SAVA.US	Cassava Sciences Inc	20260206	1.93	2.07	1.92	2.03	584800	2.03	up	up	correct
SBAC.US	SBA Communications Corporation	20260206	181.4	182.77	177.49	180.74	663100	179.517	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260206	34.95	35.55	34.8	35.09	1031200	34.8689	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260206	6.52	7.1	6.5	7.03	9758000	7.03	up	up	correct
SBFG.US	SB Financial Group Inc	20260206	22.55	22.55	22.11	22.12	11268	21.9574	down	up	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20260206	13.7	13.85	13.54	13.69	268039	13.4594	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20260206	21.92	22.9	21.92	22.72	825400	22.3647	up	down	incorrect
SBNY.US	Signature Bank	20260206	0.8	0.95	0.8	0.95	23500	0.95	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260206	19.32	19.34	19	19.03	2962465	18.7481	down	down	correct
SBSI.US	Southside Bancshares Inc	20260206	33.77	33.95	33.49	33.55	113400	33.1829	down	down	correct
SBUX.US	Starbucks Corporation	20260206	96.3	99.58	96	99.45	8067081	98.8128	up	down	incorrect
SCHL.US	Scholastic Corporation	20260206	34.06	34.315	33.5	34.11	321843	34.11	up	up	correct
SCKT.US	Socket Mobile Inc	20260206	1.1	1.16	1.09	1.12	6300	1.12	up	up	correct
SCOR.US	comScore Inc	20260206	7.43	8.6	7.28	7.49	49756	7.49	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260206	0.0006	0.0006	0.0006	0.0006	0	0.0006
SCSC.US	ScanSource Inc	20260206	36.87	39.6	36.87	38.39	747064	38.39	up	up	correct
SCVL.US	Shoe Carnival Inc	20260206	20.34	20.7993	20.27	20.55	342679	20.55	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20260206	0.7104	0.78	0.7003	0.759	213224	0.759	up	down	incorrect
SDGR.US	Schrödinger Inc	20260206	13.16	13.57	12.81	13.49	1157420	13.49	up	up	correct
SEAC.US	SeaChange International Inc	20260206	3.25	3.25	3.25	3.25	0	3.25
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260206	6.53	6.97	6.22	6.94	127700	6.94	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260206	0.075	0.075	0.075	0.075	0	0.075
SEDG.US	SolarEdge Technologies Inc	20260206	34.1	36.58	34.1	35.92	3028337	35.92	up	down	incorrect
SEED.US	Origin Agritech Limited	20260206	1.1	1.16	1.09	1.09	16300	1.09	down	up	incorrect
SEER.US	Seer Inc	20260206	1.78	1.805	1.78	1.79	87609	1.79	up	up	correct
SEIC.US	SEI Investments Company	20260206	85.32	85.84	83.53	84.45	901723	84.45	down	down	correct
SELF.US	Global Self Storage Inc	20260206	5.029	5.08	5.02	5.07	33370	5.07	up	up	correct
SENEA.US	Seneca Foods Corporation	20260206	122.5	134.14	119.295	119.48	70253	119.48	down	down	correct
SENEB.US	Seneca Foods Corporation	20260206	120	120	120	120	0	120
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260206	2.35	2.675	2.35	2.52	28732	2.52	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20260206	44.45	44.45	44.15	44.15	4032	43.94	down	down	correct
SFBS.US	ServisFirst Bancshares Inc	20260206	85.64	87.62	85.54	85.68	301180	85.68	up	up	correct
SFIX.US	Stitch Fix Inc	20260206	4.49	4.59	4.27	4.28	1914972	4.28	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260206	66.34	68.53	66.33	67.32	2149656	67.32	up	up	correct
SFNC.US	Simmons First National Corporation	20260206	21.39	21.82	21.39	21.81	1616400	21.5619	up	up	correct
SFST.US	Southern First Bancshares Inc	20260206	59.96	61.06	58.955	59.4	47848	59.4	down	down	correct
SGA.US	Saga Communications Inc	20260206	11.23	11.45	11.2001	11.32	16650	11.0979	up	up	correct
SGBX.US	SG Blocks Inc	20260206	1	1.14	0.98	1.05	660009	1.05	up	up	correct
SGC.US	Superior Group of Companies Inc	20260206	10.09	10.41	10.0101	10.33	49595	10.1912	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260206	5.83	5.99	5.6	5.87	152586	5.87	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260206	12	12.44	11.8	12.22	2150000	12.22	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260206	0.3673	0.4	0.3585	0.4	9977393	0.4	up	up	correct
SGRP.US	SPAR Group Inc	20260206	0.7912	0.8	0.79	0.7925	29237	0.7925	up	up	correct
SGRY.US	Surgery Partners Inc	20260206	13.58	13.76	13.42	13.56	1225827	13.56	down	down	correct
SHBI.US	Shore Bancshares Inc	20260206	20.21	20.5	20.105	20.33	486802	20.1989	up	up	correct
SHC.US	Sotera Health Company	20260206	17.47	17.8	17.33	17.75	1519500	17.75	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260206	12.18	12.515	12.11	12.22	411518	12.22	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260206	10.33	10.94	10.23	10.67	98081	10.67	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260206	10.03	10.42	9.93	10.29	5219300	10.29	up	up	correct
SHO.US	PI	20260206	19.01	19.25	18.945	18.945	27214	18.945	down	down	correct
SHOO.US	Steven Madden Ltd	20260206	34.54	36.22	33.89	35.71	2534100	35.493	up	up	correct
SIBN.US	SI	20260206	15.77	15.83	15.43	15.59	413175	15.59	down	down	correct
SIEB.US	Siebert Financial Corp	20260206	2.78	2.9869	2.67	2.69	48324	2.69	down	down	correct
SIFY.US	Sify Technologies Limited	20260206	13.53	14.83	13.53	14.53	77500	14.53	up	down	incorrect
SIGA.US	SIGA Technologies Inc	20260206	6.55	6.77	6.55	6.7	395862	6.7	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20260206	90	91.31	89.51	90.1	884834	89.6585	up	up	correct
SIGIP.US	Selective Insurance Group Inc	20260206	17.1	17.21	17.1	17.18	13700	16.8937	up	up	correct
SILC.US	Silicom Ltd	20260206	19.65	20.68	19.65	20.52	20711	20.52	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260206	128.13	133.78	127.91	128.06	453151	127.5724	down	up	incorrect
SINT.US	Sintx Technologies Inc	20260206	2.89	3.085	2.89	2.94	31200	2.94	up	down	incorrect
SIRI.US	Sirius XM Holdings Inc	20260206	22	22.53	21.11	21.68	11331000	21.4057	down	down	correct
SISI.US	Shineco Inc	20260206	0.252	0.252	0.252	0.252	0	0.252
SITM.US	SiTime Corporation	20260206	424.86	440	400.67	418.69	543200	418.69	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260206	1.27	1.27	1.1	1.225	167237	1.225	down	down	correct
SKIN.US	The Beauty Health Company	20260206	1.32	1.325	1.24	1.28	602070	1.28	down	down	correct
SKYT.US	SkyWater Technology Inc	20260206	28.6	30.54	28.525	30.35	2397779	30.35	up	up	correct
SKYW.US	SkyWest Inc	20260206	102.78	106.65	101.79	105.96	300274	105.96	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260206	205.81	208.835	205.525	206.5	1745534	206.5	up	up	correct
SLDB.US	Solid Biosciences Inc	20260206	6.4	6.63	6.35	6.52	1888885	6.52	up	up	correct
SLGL.US	Sol	20260206	64.2	65.78	63.38	65.78	8200	65.78	up	down	incorrect
SLGN.US	Silgan Holdings Inc	20260206	49.16	49.55	48.85	48.89	1658700	48.89	down	up	incorrect
SLM.US	SLM Corporation	20260206	27.15	27.45	27.11	27.3	2483400	27.1193	up	up	correct
SLMBP.US	SLM Corporation	20260206	74.5	74.5	74.45	74.5	2449	73.0862
SLN.US	Silence Therapeutics plc	20260206	4.58	4.85	4.55	4.75	199597	4.75	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260206	5.62	5.62	5.3	5.54	14000	5.54	down	down	correct
SLNH.US	Soluna Holdings Inc	20260206	0.8497	1.08	0.7681	1.02	15965950	1.02	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260206	9.45	9.813	8.985	9.31	32500	9.31	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20260206	40.32	41.8	39.55	41.53	1458819	41.53	up	down	incorrect
SLP.US	Simulations Plus Inc	20260206	14.25	14.71	14.03	14.57	272000	14.57	up	down	incorrect
SLRC.US	SLR Investment Corp	20260206	15	15.27	14.98	15.19	316914	14.752	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260206	3.59	3.83	3.55	3.73	5470616	3.73	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260206	26.431	26.431	26.431	26.431	100	26.431
SMBC.US	Southern Missouri Bancorp Inc	20260206	65.7	66.555	65.41	65.5	54032	65.2471	down	down	correct
SMBK.US	SmartFinancial Inc	20260206	43.3	43.75	42.955	42.99	77687	42.9072	down	down	correct
SMCI.US	Super Micro Computer Inc	20260206	31.835	34.7	31.22	34.38	49279809	34.38	up	up	correct
SMID.US	Smith	20260206	36.1522	37.6799	36.1522	36.56	6483	36.56	up	up	correct
SMIT.US	Schmitt Industries Inc	20260206	0.0177	0.0177	0.0177	0.0177	0	0.0177
SMMT.US	Summit Therapeutics Inc	20260206	14.12	15.11	14.04	14.99	2708900	14.99	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20260206	17.29	17.78	17.11	17.33	3489300	17.33	up	up	correct
SMSI.US	Smith Micro Software Inc	20260206	0.4859	0.52	0.485	0.5067	141855	0.5067	up	up	correct
SMTC.US	Semtech Corporation	20260206	85.38	87.92	83.61	86.5	1526426	86.5	up	up	correct
SMTI.US	Sanara MedTech Inc	20260206	20.01	20.53	19.76	20.24	62700	20.24	up	up	correct
SNAX.US	Stryve Foods Inc	20260206	0.003	0.003	0.003	0.003	0	0.003
SNBR.US	Sleep Number Corporation	20260206	11.59	12.205	11.37	11.94	415140	11.94	up	up	correct
SNCR.US	Synchronoss Technologies Inc	20260206	8.94	8.97	8.84	8.85	92600	8.85	down	down	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260206	19.135	22.12	18.97	21.84	2098220	21.84	up	up	correct
SND.US	Smart Sand Inc	20260206	4.69	4.99	4.68	4.91	405776	4.91	up	up	correct
SNDL.US	Sundial Growers Inc	20260206	1.46	1.52	1.45	1.51	876100	1.51	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260206	20.48	21.2499	20.25	21.01	1480957	21.01	up	up	correct
SNES.US	SenesTech Inc	20260206	1.84	1.94	1.805	1.87	47961	1.87	up	up	correct
SNEX.US	StoneX Group Inc	20260206	116.73	120.69	115.49	120.54	620151	120.54	up	up	correct
SNFCA.US	Security National Financial Corporation	20260206	8.88	9.065	8.7	8.92	60213	8.92	up	up	correct
SNGX.US	Soligenix Inc	20260206	1.05	1.16	1.05	1.13	149600	1.13	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260206	3	3.16	2.91	3.03	17300	3.03	up	up	correct
SNPS.US	Synopsys Inc	20260206	424.99	431.13	416.16	426.88	2504313	426.88	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260206	26.4	27.23	25.92	27.15	5603	27.15	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260206	8.65	9.07	8.65	8.86	14883	8.86	up	down	incorrect
SNT.US	Senstar Technologies Ltd.	20260206	3.73	3.87	3.73	3.8	24149	3.8	up	down	incorrect
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260206	2.03	2.07	2.02	2.06	5300	2.06	up	down	incorrect
SNY.US	Sanofi	20260206	47.46	47.95	47.35	47.83	3867300	47.83	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260206	20.29	21.16	20.04	20.86	67020900	20.86	up	up	correct
SOHO.US	Sotherly Hotels Inc	20260206	2.23	2.24	2.22	2.22	128869	2.22	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260206	18.12	18.12	18.12	18.12	700	18.12
SOHON.US	Sotherly Hotels Inc	20260206	16.22	16.22	16.18	16.18	2300	16.18	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20260206	18.53	18.53	18.53	18.53	0	18.53
SOHU.US	Sohu.com Limited	20260206	16.14	16.44	16.11	16.36	36662	16.36	up	up	correct
SONM.US	Sonim Technologies Inc	20260206	5.47	6.079	5.3	5.94	43900	5.94	up	up	correct
SONO.US	Sonos Inc	20260206	16.71	17.215	16.435	17.08	2555849	17.08	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260206	1.79	1.79	1.46	1.56	755400	1.56	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260206	4.69	4.93	4.66	4.8	173110	4.8	up	up	correct
SOTK.US	Sono	20260206	4.25	4.255	4.08	4.08	33728	4.08	down	down	correct
SPCB.US	SuperCom Ltd	20260206	8.37	8.59	8.15	8.31	95679	8.31	down	down	correct
SPFI.US	South Plains Financial Inc	20260206	43.14	43.52	42.93	43.21	99610	43.21	up	up	correct
SPOK.US	Spok Holdings Inc	20260206	13.36	13.36	13.15	13.23	181885	13.23	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20260206	71.17	74.4	71	72.4	29999	72.4	up	up	correct
SPRO.US	Spero Therapeutics Inc	20260206	2.31	2.43	2.305	2.42	1027764	2.42	up	up	correct
SPSC.US	SPS Commerce Inc	20260206	80.1	81.24	78.315	79.53	670940	79.53	down	down	correct
SPT.US	Sprout Social Inc	20260206	7.99	8.13	7.81	8	1518903	8	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260206	1.28	1.415	1.27	1.38	614233	1.38	up	down	incorrect
SPWR.US	SunPower Corporation	20260206	1.57	1.65	1.51	1.63	2027625	1.63	up	down	incorrect
SQFT.US	Presidio Property Trust Inc	20260206	2.23	2.37	2.22	2.33	34867	2.33	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260206	4.24	4.35	4.04	4.325	15800	4.325	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260206	17.22	17.53	16.86	16.99	2217400	16.99	down	down	correct
SRAX.US	SRAX Inc	20260206	0.0111	0.0111	0.0111	0.0111	0	0.0111
SRCE.US	1st Source Corporation	20260206	70.37	71	69.89	70.45	91308	70.45	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260206	0.0025	0.0027	0.0025	0.0025	17199	0.0025
SRPT.US	Sarepta Therapeutics Inc	20260206	17.59	18.635	17.512	18.5	3173590	18.5	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260206	56.76	56.76	56.76	56.76	0	56.76
SRRK.US	Scholar Rock Holding Corporation	20260206	45.77	48	44.73	47.62	1201313	47.62	up	down	incorrect
SRTS.US	Sensus Healthcare Inc	20260206	4.98	5.15	4.885	5.04	98470	5.04	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260206	21.32	22.95	21.07	22.8	144487	22.8	up	up	correct
SSB.US	South State Corporation	20260206	106.97	108.46	106.63	107.82	979400	107.82	up	up	correct
SSBI.US	Summit State Bank	20260206	13.77	13.77	13.77	13.77	1774	13.77
SSKN.US	STRATA Skin Sciences Inc	20260206	1.05	1.12	1.04	1.07	111500	1.07	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20260206	76.81	79.3	75.55	77.39	5415200	77.1125	up	up	correct
SSP.US	The E.W. Scripps Company	20260206	3.32	3.45	3.265	3.39	317723	3.39	up	up	correct
SSRM.US	SSR Mining Inc	20260206	23.25	24.2	23.2	24.16	3232168	24.16	up	up	correct
SSSS.US	SuRo Capital Corp	20260206	8.75	9.14	8.75	8.98	271861	8.98	up	up	correct
SSTI.US	ShotSpotter Inc	20260206	6.71	7.18	6.53	7	408673	7	up	up	correct
SSYS.US	Stratasys Ltd	20260206	10.35	11.32	10.315	11.25	837877	11.25	up	up	correct
STAA.US	STAAR Surgical Company	20260206	17.27	17.725	17.14	17.58	2110844	17.58	up	up	correct
STAB.US	Statera Biopharma Inc	20260206	0.0002	0.0002	0.0002	0.0002	648	0.0002
STBA.US	S&T Bancorp Inc	20260206	44.24	44.455	43.85	44.13	177032	43.7681	down	down	correct
STEP.US	StepStone Group Inc	20260206	61.5	62.95	58.265	62.43	1970000	62.0579	up	up	correct
STGW.US	MDC Partners Inc	20260206	4.86	5.43	4.695	5.18	3167954	5.18	up	up	correct
STIM.US	Neuronetics Inc	20260206	1.44	1.6	1.44	1.56	1773895	1.56	up	up	correct
STKL.US	SunOpta Inc	20260206	6.39	6.4	6.37	6.4	59940754	6.4	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260206	2.04	2.2	1.99	2.04	16424	2.04
STLD.US	Steel Dynamics Inc	20260206	195.75	202.86	195.055	202.39	1290564	202.39	up	up	correct
STNE.US	StoneCo Ltd	20260206	16.4	17.09	15.85	17.08	4593124	17.08	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260206	31.7	33.48	31.06	32.4	1014700	32.4	up	up	correct
STRA.US	Strategic Education Inc	20260206	80.67	81.71	79.93	81.36	189500	80.768	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260206	97.38	98.93	96.252	98.76	1916300	96.8968	up	up	correct
STRL.US	Sterling Construction Company Inc	20260206	370.24	404	370.24	401.29	631813	401.29	up	down	incorrect
STRO.US	Sutro Biopharma Inc	20260206	14.85	16.235	14.27	15.52	108981	15.52	up	up	correct
STRR.US	Star Equity Holdings Inc	20260206	9.92	10	9.86	9.93	9100	9.93	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260206	9.67	10	9.67	9.733	4900	9.4968	up	up	correct
STRS.US	Stratus Properties Inc	20260206	29.76	30.28	29.76	29.82	10535	29.82	up	up	correct
STRT.US	Strattec Security Corporation	20260206	84.3	92.345	79.8	90.47	59980	90.47	up	up	correct
STTK.US	Shattuck Labs Inc	20260206	3.54	3.855	3.54	3.77	419000	3.77	up	up	correct
STX.US	Seagate Technology Holdings plc	20260206	426.255	431.93	406.855	429.32	3284494	429.32	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260206	9.22	9.426	9.16	9.3	75100	9.3	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260206	50.01	51.99	50.01	51.65	893956	51.65	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260206	1.02	1.09	0.983	0.991	308100	0.991	down	up	incorrect
SVA.US	Sinovac Biotech Ltd	20260206	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260206	2.18	2.24	2.135	2.2	2466837	2.2	up	up	correct
SVRA.US	Savara Inc	20260206	5.33	5.5	5.125	5.3	1994187	5.3	down	up	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20260206	0.02	0.02	0.02	0.02	0	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260206	1.76	1.82	1.7	1.79	63173	1.79	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20260206	11.59	11.77	11.5	11.68	594700	11.68	up	up	correct
SWIM.US	Latham Group Inc	20260206	6.35	6.68	6.345	6.6	286582	6.6	up	up	correct
SWKH.US	SWK Holdings Corporation	20260206	17.25	17.25	17.25	17.25	2900	17.25
SWKS.US	Skyworks Solutions Inc	20260206	61.1	62.7	60.92	62.1	4336420	61.3624	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260206	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260206	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260206	2.81	3.16	2.6301	3	163376	3	up	up	correct
SY.US	So	20260206	3.03	3.37	3.01	3.36	697072	3.36	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260206	70.42	71.58	69.705	71.2	93268	71.2	up	up	correct
SYBX.US	Synlogic Inc	20260206	0.6475	0.6475	0.595	0.595	2065	0.595	down	down	correct
SYNA.US	Synaptics Incorporated	20260206	89.87	95.08	84	89.23	1799288	89.23	down	up	incorrect
SYPR.US	Sypris Solutions Inc	20260206	3.07	3.39	3.07	3.18	129781	3.18	up	down	incorrect
SYRS.US	Syros Pharmaceuticals Inc	20260206	0.0008	0.0008	0.0002	0.0008	7861	0.0008
SZZLU.US	Sizzle Acquisition Corp. Unit	20260206	10.42	10.42	10.42	10.42	0	10.42
TACO.US	Del Taco Restaurants Inc	20260206	10.21	10.21	10.19	10.21	3600	10.21
TACT.US	TransAct Technologies Incorporated	20260206	3.67	3.675	3.5001	3.58	40818	3.58	down	down	correct
TAIT.US	Taitron Components Incorporated	20260206	1.65	1.82	1.63	1.67	12354	1.629	up	up	correct
TAKMX.US	TAKMX	20260206	8.22	8.22	8.22	8.22	0	8.22
TALK.US	Talkspace Inc	20260206	3.83	3.92	3.765	3.88	673305	3.88	up	up	correct
TALKW.US	Talkspace Inc	20260206	0.0186	0.0186	0.0157	0.016	14324	0.016	down	down	correct
TANH.US	Tantech Holdings Ltd	20260206	0.8093	0.96	0.8003	0.9155	94164	0.9155	up	up	correct
TAOP.US	Taoping Inc	20260206	1.41	1.48	1.41	1.46	5700	1.46	up	up	correct
TARA.US	Protara Therapeutics Inc	20260206	6.66	6.89	6.6	6.65	615209	6.65	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260206	62.55	64.79	62.37	64.62	799600	64.62	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260206	10.57	10.75	10.54	10.68	380361	10.68	up	up	correct
TATT.US	TAT Technologies Ltd	20260206	47.55	48.23	46.75	47.88	78100	47.88	up	up	correct
TAYD.US	Taylor Devices Inc	20260206	78.74	81.5	78.5	80.1	95700	80.1	up	up	correct
TBBK.US	The Bancorp Inc	20260206	60.29	62.27	59.69	62.02	596206	62.02	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260206	3.65	3.6936	3.54	3.6	1043721	3.6	down	down	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260206	0.0298	0.0299	0.029	0.029	3555	0.029	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260206	21.37	21.84	21.37	21.83	62500	21.6217	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260206	0.011	0.011	0.011	0.011	0	0.011
TBPH.US	Theravance Biopharma Inc	20260206	19.57	20.49	19	20.48	778431	20.48	up	up	correct
TC.US	TuanChe ADR	20260206	12.4	13	11.56	12.43	16600	12.43	up	down	incorrect
TCBI.US	Texas Capital Bancshares Inc	20260206	105.05	107.88	103.62	104.47	702717	104.47	down	down	correct
TCBIO.US	Texas Capital Bancshares Inc	20260206	21.45	21.47	21.39	21.47	17400	21.1253	up	up	correct
TCBK.US	TriCo Bancshares	20260206	52.18	53	52.07	52.23	213918	51.8402	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260206	17.28	17.28	17.16	17.16	1300	17.108	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260206	43	43.84	42.8468	43.46	93751	43.46	up	up	correct
TCCO.US	Technical Communications Corporation	20260206	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260206	27.36	28.03	27.24	27.91	256003	27.91	up	up	correct
TCOM.US	Trip.com Group Limited	20260206	57.6	59.51	57.6	59.4	2959257	59.4	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260206	4.93	4.95	4.85	4.86	1184248	4.86	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260206	0.9382	1.04	0.895	1.03	1084775	1.03	up	down	incorrect
TCX.US	Tucows Inc	20260206	20.8	21.81	20.8	21.51	36864	21.51	up	down	incorrect
TDAC.US	Trident Acquisitions Corp	20260206	10.51	10.525	10.51	10.52	50200	10.52	up	down	incorrect
TDACU.US	Trident Acquisitions Corp	20260206	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260206	20.16	20.2	19.93	20.1	24826	20.1	down	up	incorrect
TDUP.US	ThredUp Inc	20260206	4.6	4.935	4.58	4.92	2143195	4.92	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260206	100.14	102.99	92.32	94.72	14005000	94.72	down	down	correct
TECH.US	Bio	20260206	66.76	67.6	65.845	66.78	1547126	66.6903	up	up	correct
TECTP.US	Tectonic Financial Inc	20260206	10.03	10.03	9.95	9.968	28200	9.968	down	up	incorrect
TELA.US	TELA Bio Inc	20260206	0.8	0.8385	0.72	0.8108	319094	0.8108	up	down	incorrect
TENB.US	Tenable Holdings Inc	20260206	20.21	21.56	19.845	21.23	5247160	21.23	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260206	12.39	13.12	12.2	12.73	128167	12.73	up	up	correct
TER.US	Teradyne Inc	20260206	281.67	301.38	281	300.11	5021100	299.9846	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20260206	35.45	38.03	35.45	37.77	1755158	37.77	up	up	correct
TFC.US	PR	20260206	19.59	19.62	19.46	19.5	93064	19.2027	down	up	incorrect
TFSL.US	TFS Financial Corporation	20260206	14.7	14.96	14.67	14.92	699451	14.6138	up	down	incorrect
TGLS.US	Tecnoglass Inc	20260206	51.19	52.57	50.79	52.08	194400	52.08	up	up	correct
TGTX.US	TG Therapeutics Inc	20260206	28.25	28.95	27.83	28.86	1622190	28.86	up	up	correct
TH.US	Target Hospitality Corp	20260206	7.22	7.335	7.16	7.27	398318	7.27	up	up	correct
THFF.US	First Financial Corporation	20260206	68.75	69.19	67.56	67.83	69450	67.83	down	down	correct
THRM.US	Gentherm Incorporated	20260206	31.85	32.68	31.8	32.2	330721	32.2	up	up	correct
THRY.US	Thryv Holdings Inc	20260206	3.94	4.14	3.78	3.9	1481724	3.9	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260206	65.67	67.26	65.515	66.95	1720400	66.95	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260206	7.95	8.215	7.83	8.14	2459928	8.14	up	up	correct
TIL.US	Instil Bio Inc	20260206	7.49	7.82	7.49	7.76	92758	7.76	up	up	correct
TILE.US	Interface Inc	20260206	34.16	34.83	34.02	34.63	397455	34.63	up	up	correct
TIPT.US	Tiptree Inc	20260206	17.83	17.98	17.66	17.74	159157	17.74	down	down	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260206	0.1332	0.1622	0.1056	0.115	188124297	0.115	down	down	correct
TITN.US	Titan Machinery Inc	20260206	17.97	18.67	17.97	18.6	227854	18.6	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260206	0.851	0.893	0.78	0.858	91300	0.858	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260206	2.3	2.54	2.2	2.25	611578	2.25	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260206	3.135	3.204	3.05	3.18	190137	1.8364	up	up	correct
TLIS.US	Talis Biomedical Corporation	20260206	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260206	7.2	7.65	7.16	7.58	3111115	7.58	up	down	incorrect
TLS.US	Telos Corporation	20260206	4.83	4.945	4.705	4.89	767755	4.89	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260206	1.28	1.39	1.27	1.36	230000	1.36	up	up	correct
TMC.US	TMC the metals company Inc	20260206	6.02	6.45	5.93	6.41	8774081	6.41	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260206	2.07	2.28	2.07	2.26	2016081	2.26	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260206	1.06	1.215	0.952	1.15	377900	1.15	up	up	correct
TMDX.US	TransMedics Group Inc	20260206	131.03	135.22	131.03	135.06	530600	135.06	up	down	incorrect
TMUS.US	T	20260206	201.5	202.48	196.82	197.39	5081600	196.4454	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260206	19.04	19.5291	18.99	19.17	738205	19.17	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260206	12.47	13.18	12.3	12.51	2508513	12.51	up	up	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260206	15.4	16.35	15.11	16.34	303800	16.34	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260206	0.768	0.8414	0.7602	0.8115	2532877	0.8115	up	up	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260206	2.52	2.6499	2.465	2.61	1547581	2.61	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260206	0.1	0.12	0.1	0.1038	23810	0.1038	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260206	0.76	0.76	0.712	0.712	17809	0.712	down	down	correct
TOPS.US	Top Ships Inc	20260206	4.77	4.94	4.77	4.91	3800	4.91	up	up	correct
TOUR.US	Tuniu Corporation	20260206	0.6299	0.635	0.62	0.6226	39652	0.6226	down	down	correct
TOWN.US	TowneBank	20260206	37.19	37.79	37.19	37.65	576675	37.65	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260206	2.209	2.5	2.209	2.4	82377	2.4	up	down	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260206	10.3	10.71	10.19	10.6	192213	10.6	up	down	incorrect
TREE.US	LendingTree Inc	20260206	45.54	48.25	45.47	47.46	624127	47.46	up	down	incorrect
TRIB.US	Trinity Biotech plc	20260206	0.71	0.8	0.7	0.8	155200	0.8	up	up	correct
TRIN.US	Trinity Capital Inc	20260206	16.02	16.21	15.813	16.19	1172200	15.8297	up	up	correct
TRIP.US	TripAdvisor Inc	20260206	12.45	12.87	12.27	12.77	2119455	12.77	up	up	correct
TRMB.US	Trimble Inc	20260206	65.11	66.33	64.575	66.15	1991100	66.15	up	down	incorrect
TRMD.US	TORM plc	20260206	24.25	24.96	24.18	24.9	360800	24.2599	up	down	incorrect
TRMK.US	Trustmark Corporation	20260206	44.17	44.71	43.99	44.69	336104	44.4389	up	up	correct
TRNS.US	Transcat Inc	20260206	71.41	76.82	70.48	76.33	216562	76.33	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260206	1.16	1.36	1.147	1.33	894800	1.33	up	up	correct
TROO.US	TROOPS Inc	20260206	4	4.15	3.92	3.92	342500	3.92	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260206	93.77	95.22	92.77	94.58	3272911	94.58	up	up	correct
TRS.US	TriMas Corporation	20260206	35.1	36.36	35.1	36.11	403000	36.072	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260206	46.79	47.12	46.07	46.07	132032	45.6727	down	down	correct
TRTN.US	PE	20260206	20.05	20.0799	19.96	19.96	1727	19.6097	down	down	correct
TRUP.US	Trupanion Inc	20260206	33.22	33.99	32.64	33.17	459261	33.17	down	down	correct
TRVG.US	trivago N.V	20260206	2.8	2.98	2.79	2.98	77684	2.98	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260206	11.19	11.81	11.005	11.46	1595004	11.46	up	up	correct
TRVN.US	Trevena Inc	20260206	0.011	0.011	0.011	0.011	0	0.011
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20260206	25.26	26.88	24.67	26.55	129313	26.55	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260206	39.7	40.41	39.63	39.63	39693	39.3378	down	down	correct
TSCO.US	Tractor Supply Company	20260206	53.94	55.66	53.82	55.61	6242800	55.3623	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260206	132.17	141	131.78	139.04	2600031	139.04	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260206	4.6	4.7	4.44	4.61	2637400	4.61	up	up	correct
TSLA.US	Tesla Inc	20260206	400.87	414.55	397.75	411.11	62677100	411.11	up	up	correct
TTD.US	The Trade Desk Inc	20260206	26.33	27.06	26.06	27.04	13597700	27.04	up	up	correct
TTEC.US	TTEC Holdings Inc	20260206	2.97	3.1088	2.88	3.03	259426	3.03	up	up	correct
TTEK.US	Tetra Tech Inc	20260206	40.85	41.81	40.58	41.29	3731800	41.2236	up	up	correct
TTGT.US	TechTarget Inc	20260206	5.22	5.25	5.15	5.18	496200	5.18	down	down	correct
TTMI.US	TTM Technologies Inc	20260206	96.925	101.59	93.65	98.58	2627694	98.58	up	up	correct
TTOO.US	T2 Biosystems Inc	20260206	0.0015	0.0015	0.0015	0.0015	0	0.0015
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260206	3.6	3.65	3.43	3.45	1780	3.45	down	down	correct
TTWO.US	Take	20260206	197.42	198.07	189.45	195.59	3100298	195.59	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20260206	2.25	2.37	2.205	2.33	155968	2.33	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260206	10.63	10.63	10.63	10.63	0	10.63
TVACW.US	Thayer Ventures Acquisition Corporation	20260206	0.8451	0.9172	0.8333	0.9126	182650	0.9126	up	up	correct
TVTX.US	Travere Therapeutics Inc	20260206	29.91	30.65	29.45	29.71	1333400	29.71	down	down	correct
TW.US	Tradeweb Markets Inc	20260206	111	113.72	109.55	112.13	2395600	112.0026	up	down	incorrect
TWIN.US	Twin Disc Incorporated	20260206	16.37	17.365	16.37	16.6	53879	16.5633	up	up	correct
TWST.US	Twist Bioscience Corporation	20260206	48.72	49.72	47	49.24	2066008	49.24	up	up	correct
TXG.US	10x Genomics Inc	20260206	18.32	18.71	17.7	18.61	3236300	18.61	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260206	2.23	2.32	2.19	2.29	31400	2.29	up	up	correct
TXN.US	Texas Instruments Incorporated	20260206	225.63	226.76	218.59	221.44	9397500	221.44	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260206	185.94	191.505	184.89	190.97	1086100	190.97	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260206	30.3	31.385	29.51	31	534531	31	up	up	correct
TZOO.US	Travelzoo	20260206	5.38	5.64	5.375	5.62	161782	5.62	up	up	correct
UAL.US	United Airlines Holdings Inc	20260206	107.27	116.49	107.27	115.91	9022500	115.91	up	up	correct
UBCP.US	United Bancorp Inc	20260206	14.155	14.155	14	14	2681	13.6721	down	down	correct
UBFO.US	United Security Bancshares	20260206	11.45	11.52	11.385	11.41	23042	11.41	down	up	incorrect
UBOH.US	United Bancshares Inc	20260206	39.79	39.79	39.79	39.79	276	39.79
UBSI.US	United Bankshares Inc	20260206	45.2	45.93	45.01	45.52	1191300	45.0795	up	down	incorrect
UCL.US	uCloudlink Group Inc	20260206	1.57	1.65	1.57	1.65	6827	1.65	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260206	45.31	48.53	45.2	48.29	660407	48.29	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20260206	4.97	5.055	4.57	4.69	4955075	4.69	down	down	correct
UEIC.US	Universal Electronics Inc	20260206	3.92	4.03	3.875	3.99	84061	3.99	up	up	correct
UFCS.US	United Fire Group Inc	20260206	37.82	38.1	36.86	37.05	153202	36.8552	down	down	correct
UFPI.US	UFP Industries Inc	20260206	113.42	115.75	113.28	114.19	461800	113.7905	up	up	correct
UFPT.US	UFP Technologies Inc	20260206	258.43	268.9	257.955	267.34	269347	267.34	up	up	correct
UG.US	United	20260206	7.19	7.41	7.03	7.15	37039	6.9	down	down	correct
UGRO.US	urban	20260206	0.15	0.165	0.14	0.154	49744	3.85	up	up	correct
UHAL.US	AMERCO	20260206	51.09	52.02	49.43	49.92	348300	49.92	down	down	correct
UK.US	Ucommune International Ltd	20260206	0.5699	0.5699	0.4563	0.5589	45009	0.5589	down	down	correct
ULBI.US	Ultralife Corporation	20260206	6.475	6.573	6.34	6.34	16602	6.34	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260206	5.77	6.58	5.77	6.52	5931348	6.52	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260206	18.2	18.93	17.1275	18.04	78004	18.04	down	down	correct
ULTA.US	Ulta Beauty Inc	20260206	681.27	692.6	677.48	690.37	467900	690.37	up	up	correct
UMBF.US	UMB Financial Corporation	20260206	133.82	136.11	133.44	134.32	711900	133.8132	up	up	correct
UNB.US	Union Bankshares Inc	20260206	25.58	25.58	24.81	24.84	21700	24.84	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260206	6.32	6.78	6.32	6.69	599200	6.69	up	up	correct
UNIT.US	Uniti Group Inc	20260206	7.83	8.105	7.735	8.05	1408494	8.05	up	up	correct
UNTY.US	Unity Bancorp Inc	20260206	56.86	57.3	55.53	56.2	79383	56.0276	down	down	correct
UONE.US	Urban One Inc	20260206	13.59	14.26	12.19	12.19	38000	12.19	down	down	correct
UONEK.US	Urban One Inc	20260206	8.9	8.9	8.9	8.9	872	8.9
UPC.US	Universe Pharmaceuticals INC	20260206	4.03	4.1	3.96	3.98	7493	3.98	down	down	correct
UPLD.US	Upland Software Inc	20260206	1.21	1.24	1.15	1.22	183522	1.22	up	up	correct
UPST.US	Upstart Holdings Inc	20260206	35.925	38.34	35.45	38.24	3964000	38.24	up	up	correct
UPWK.US	Upwork Inc	20260206	17.97	19.08	17.86	18.93	3441514	18.93	up	up	correct
URBN.US	Urban Outfitters Inc	20260206	70.23	73.2	70.01	72.47	764500	72.47	up	up	correct
URGN.US	UroGen Pharma Ltd	20260206	20.68	21.77	20.68	21.35	751170	21.35	up	up	correct
UROY.US	Uranium Royalty Corp	20260206	3.9	3.98	3.81	3.95	2853378	3.95	up	up	correct
USAU.US	U.S. Gold Corp	20260206	16.5	17.05	16.3	17	355200	17	up	up	correct
USCB.US	US Century Bank	20260206	20.14	20.5239	20.125	20.13	53305	20.0025	down	up	incorrect
USEG.US	U.S. Energy Corp	20260206	1.02	1.09	1.02	1.07	1114167	1.07	up	down	incorrect
USIO.US	Usio Inc	20260206	1.35	1.37	1.34	1.34	33873	1.34	down	up	incorrect
USLM.US	United States Lime & Minerals Inc	20260206	109.05	112.62	108.28	108.55	108700	108.4894	down	down	correct
USQIX.US	USQ Core Real Estate Fund	20260206	21.13	21.13	21.13	21.13	0	16.2486
UTHR.US	United Therapeutics Corporation	20260206	483.81	489.5	481.95	485.36	297163	485.36	up	down	incorrect
UTMD.US	Utah Medical Products Inc	20260206	62.2	62.32	61	61.64	12895	61.64	down	up	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20260206	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260206	2.46	2.5	2.45	2.49	1300	2.49	up	up	correct
UVSP.US	Univest Financial Corporation	20260206	35.72	36.2	35.435	35.83	161483	35.604	up	up	correct
UXIN.US	Uxin Limited	20260206	3.06	3.495	3.06	3.42	122446	3.42	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260206	43.5	43.5	41.5	42.04	12358	41.667	down	down	correct
VALN.US	Valneva SE	20260206	9.44	9.63	9.35	9.49	47501	9.49	up	up	correct
VALU.US	Value Line Inc	20260206	37.68	37.72	37.1	37.1	2776	37.1	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260206	0.0172	0.0172	0.0172	0.0172	126	0.0172
VBNK.US	VersaBank Common Shares	20260206	16	16.525	16	16.4	31631	16.4	up	up	correct
VC.US	Visteon Corporation	20260206	99.62	101.29	97.88	100.9	502800	100.5045	up	down	incorrect
VCEL.US	Vericel Corporation	20260206	35.69	36.54	34.825	36.19	498997	36.19	up	down	incorrect
VCMIX.US	Versus Capital Multi	20260206	23.55	23.55	23.55	23.55	0	23.55
VCNX.US	Vaccinex Inc	20260206	1.2	1.2	1.2	1.2	300	1.2
VCRRX.US	Versus Capital Real Assets Fund LLC	20260206	28.97	28.97	28.97	28.97	0	28.6447
VCTR.US	Victory Capital Holdings Inc	20260206	70.5	71.56	69.07	71.25	526300	70.7408	up	up	correct
VCYT.US	Veracyte Inc	20260206	35.67	36.5	34.71	36.19	1203480	36.19	up	up	correct
VECO.US	Veeco Instruments Inc	20260206	29.58	31.25	29.58	30.69	638767	30.69	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260206	1.42	1.48	1.332	1.42	304000	1.42
VELO.US	Velocity Acquisition Corp	20260206	12.68	14.28	12.11	14.2	1658200	14.2	up	down	incorrect
VEON.US	VEON Ltd	20260206	52.09	53.3	51.98	52.62	42000	52.62	up	up	correct
VERA.US	Vera Therapeutics Inc	20260206	41.9	43.82	41.32	43.5	1039152	43.5	up	up	correct
VERB.US	Verb Technology Company Inc	20260206	1.84	2.055	1.83	1.96	621155	1.96	up	up	correct
VERI.US	Veritone Inc	20260206	3.1	3.37	3.09	3.35	2722494	3.35	up	up	correct
VERO.US	Venus Concept Inc	20260206	1.16	1.28	1.065	1.14	560400	1.14	down	down	correct
VERU.US	Veru Inc	20260206	2.24	2.37	2.21	2.34	65874	2.34	up	up	correct
VERX.US	Vertex Inc	20260206	15.15	15.809	14.83	15.73	4668300	15.73	up	up	correct
VFF.US	Village Farms International Inc	20260206	3.07	3.245	3.07	3.24	967628	3.24	up	up	correct
VFLEX.US	VFLEX	20260206	27.52	27.52	27.52	27.52	0	27.3595
VG.US	Vonage Holdings Corp	20260206	9.41	9.95	9.39	9.9	11947900	9.9	up	up	correct
VIA.US	Via Renewables Inc	20260206	20.33	21.29	20.09	20.56	345800	20.56	up	up	correct
VIASP.US	Via Renewables Inc	20260206	25.52	25.58	25.52	25.572	500	25.572	up	up	correct
VIAV.US	Viavi Solutions Inc	20260206	25.83	26.6	25.14	26.38	5363528	26.38	up	up	correct
VICR.US	Vicor Corporation	20260206	153.07	161	153.07	159.87	773314	159.87	up	up	correct
VINC.US	Vincerx Pharma Inc	20260206	0.0125	0.0125	0.0125	0.0125	412	0.0125
VINP.US	Vinci Partners Investments Ltd	20260206	12.14	12.32	12.09	12.18	13947	12.18	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260206	1.332	1.385	1.329	1.36	350734	1.36	up	up	correct
VIR.US	Vir Biotechnology Inc	20260206	7.06	7.3957	7.04	7.19	1864842	7.19	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260206	6.49	6.56	6.39	6.5	40384	6.5	up	up	correct
VIRT.US	Virtu Financial Inc	20260206	38.22	38.9	37.83	38.53	1056331	38.3085	up	up	correct
VISL.US	Vislink Technologies Inc	20260206	1.93	1.93	1.63	1.81	2400	1.81	down	down	correct
VITL.US	Vital Farms Inc	20260206	26.22	26.95	26.21	26.85	1030900	26.85	up	up	correct
VIVE.US	Viveve Medical Inc	20260206	0.0003	0.0003	0.0002	0.0003	233	0.0003
VKTX.US	Viking Therapeutics Inc	20260206	27.51	28.47	26.89	28.44	3694746	28.44	up	up	correct
VLGEA.US	Village Super Market Inc	20260206	38.68	39.445	37.4201	38.33	80529	38.33	down	up	incorrect
VLN.US	WT	20260206	0.08	0.08	0.08	0.08	752	0.08
VLY.US	Valley National Bancorp	20260206	13.66	13.79	13.62	13.71	9993900	13.5828	up	up	correct
VLYPO.US	Valley National Bancorp	20260206	25.19	25.2	25.158	25.19	17260	24.7172
VLYPP.US	Valley National Bancorp	20260206	25.25	25.25	25.175	25.25	3140	24.7601
VMAR.US	Vision Marine Technologies Inc	20260206	2.95	3.05	2.5	3	225800	3	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20260206	8.71	8.94	8.36	8.64	309500	8.64	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20260206	7.37	7.72	7.3	7.57	1089777	7.57	up	down	incorrect
VNET.US	21Vianet Group Inc	20260206	10.33	11.3	10.3	11.2	5877200	11.2	up	down	incorrect
VNO.US	PO	20260206	15.07	15.07	15.02	15.06	30373	15.06	down	down	correct
VNOM.US	Viper Energy Partners LP	20260206	42.5	43.4	42.49	42.89	2116522	42.3905	up	up	correct
VOD.US	Vodafone Group Plc	20260206	15.15	15.17	14.98	15.11	7847300	15.11	down	down	correct
VOR.US	Vor Biopharma Inc	20260206	12.31	13.8	12.245	13.16	1045000	13.16	up	up	correct
VRA.US	Vera Bradley Inc	20260206	2.57	2.6288	2.5225	2.53	78552	2.53	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260206	0.848	0.849	0.795	0.833	77900	0.833	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260206	6.7	7.07	6.7	6.91	124245	6.91	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260206	30.14	30.165	28.94	29.25	1940426	29.25	down	down	correct
VREX.US	Varex Imaging Corporation	20260206	13.79	14.25	13.61	14	433594	14	up	up	correct
VRM.US	Vroom Inc	20260206	18	18	17.34	17.34	1700	17.34	down	down	correct
VRME.US	VerifyMe Inc	20260206	0.98	1.1	0.98	1.07	128400	1.07	up	up	correct
VRNS.US	Varonis Systems Inc	20260206	22.54	22.94	21.9	22.65	5291800	22.65	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20260206	0.011	0.011	0.011	0.011	100	0.011
VRRM.US	Verra Mobility Corporation	20260206	18.66	18.96	18.19	18.87	2238800	18.87	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20260206	183.21	184.41	177.74	179.1	3856200	178.6478	down	down	correct
VRSN.US	VeriSign Inc	20260206	244.6	248.645	208.8601	224.17	2561591	223.3392	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260206	147	149.2	140.23	140.29	113300	140.29	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260206	459.69	478.28	459	477.92	1621655	477.92	up	up	correct
VS.US	Versus Systems Inc	20260206	1.0828	1.12	1.07	1.09	6600	1.09	up	down	incorrect
VSAT.US	Viasat Inc	20260206	41.29	42.31	38.94	41.7	2836000	41.7	up	down	incorrect
VSEC.US	VSE Corporation	20260206	193.89	201.58	193.38	199.99	802100	199.99	up	down	incorrect
VSTM.US	Verastem Inc	20260206	6.36	6.76	6.36	6.67	1278700	6.67	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260206	0.51	0.57	0.5	0.56	1739800	0.56	up	up	correct
VTRS.US	Viatris Inc	20260206	14.24	14.6	14.1	14.58	8459300	14.4564	up	down	incorrect
VTSI.US	VirTra Inc	20260206	4.4	4.75	4.35	4.71	40535	4.71	up	down	incorrect
VTVT.US	vTv Therapeutics Inc	20260206	31.11	33.035	28.84	29.02	26100	29.02	down	up	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20260206	13.92	13.96	13.91	13.96	1463029	13.96	up	down	incorrect
VUZI.US	Vuzix Corporation	20260206	2.34	2.52	2.34	2.51	1149792	2.51	up	down	incorrect
VVOS.US	Vivos Therapeutics Inc	20260206	1.5	1.58	1.47	1.55	87600	1.55	up	down	incorrect
VVPR.US	VivoPower International PLC	20260206	1.31	1.49	1.27	1.44	628300	1.44	up	up	correct
VXRT.US	Vaxart Inc	20260206	0.58	0.63	0.58	0.61	297000	0.61	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260206	3.58	3.74	3.55	3.68	413900	3.68	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260206	0.558	0.565	0.556	0.56	183700	0.56	up	up	correct
WABC.US	Westamerica Bancorporation	20260206	52.54	53.36	52.27	52.48	166000	52.48	down	down	correct
WAFD.US	Washington Federal Inc	20260206	33.71	33.91	33.58	33.71	634475	33.4317
WAFDP.US	Washington Federal Inc	20260206	16.6	16.66	16.56	16.62	22000	16.62	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260206	1.66	1.75	1.66	1.72	7700	1.72	up	up	correct
WAL.US	PA	20260206	23.22	23.57	23.21	23.39	57003	23.123	up	up	correct
WALD.US	Waldencast Acquisition Corp	20260206	1.84	1.84	1.722	1.8	60900	1.8	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260206	0.05	0.05	0.05	0.05	0	0.05
WASH.US	Washington Trust Bancorp Inc	20260206	36.53	37	36.42	36.75	165668	36.75	up	up	correct
WATT.US	Energous Corporation	20260206	8.78	9.301	8.662	9.05	161000	9.05	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260206	4.54	4.834	4.54	4.6	10900	4.6	up	up	correct
WB.US	Weibo Corporation	20260206	10.08	10.23	10.01	10.19	607200	10.19	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260206	27.44	27.925	26.865	27.88	2517100	27.88	up	up	correct
WDAY.US	Workday Inc	20260206	161.06	164.2	157.82	162.92	4170100	162.92	up	up	correct
WDC.US	Western Digital Corporation	20260206	270.49	283.93	262	282.58	9913300	282.4448	up	up	correct
WDFC.US	WD	20260206	250	253	238.19	238.53	388600	238.53	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260206	1.72	1.72	1.72	1.72	0	1.72
WEN.US	The Wendy's Company	20260206	8.01	8.19	7.92	8.02	7532200	7.8734	up	up	correct
WERN.US	Werner Enterprises Inc	20260206	34.4	36.32	33.18	34.76	2916000	34.76	up	up	correct
WEYS.US	Weyco Group Inc	20260206	32.99	33.195	32.73	32.83	10417	32.564	down	down	correct
WFC.US	PD	20260206	17.57	17.7	17.51	17.56	91970	17.3026	down	down	correct
WFCF.US	Where Food Comes From Inc	20260206	11.25	11.25	11.2	11.2	800	11.2	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260206	17.19	17.19	17.19	17.19	0	17.1206
WFRD.US	Weatherford International plc Ordinary Shares	20260206	101.23	106.41	101.045	105.51	1378200	105.51	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20260206	6.49	6.555	6.42	6.46	53481	6.2346	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20260206	3.38	3.5	3.38	3.5	5000	3.5	up	down	incorrect
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260206	2.81	3	2.5	2.54	27710300	2.54	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260206	39.49	39.99	39.35	39.65	23200	39.65	up	up	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260206	6.74	7.46	6.1	6.65	775900	6.65	down	down	correct
WILC.US	G. Willi	20260206	30.02	30.35	29.36	30.35	1400	30.35	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20260206	1.88	2.12	1.837	2.03	155000	2.03	up	up	correct
WINA.US	Winmark Corporation	20260206	440.8	452.78	440.315	452.68	60662	451.6761	up	up	correct
WING.US	Wingstop Inc	20260206	265.9	274.1	263.75	264.01	578800	263.6749	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260206	0.01	0.01	0.01	0.01	70200	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260206	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260206	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260206	76.08	76.84	72.125	75.42	2480200	75.42	down	down	correct
WKEY.US	WISeKey International Holding AG	20260206	6.9	7.05	6.5216	7.02	185551	7.02	up	up	correct
WKHS.US	Workhorse Group Inc	20260206	4.24	4.47	4.24	4.4	111200	4.4	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260206	1.64	1.84	1.64	1.8	211200	1.8	up	up	correct
WLDN.US	Willdan Group Inc	20260206	110.69	115.44	110.24	115.2	399100	115.2	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260206	197.18	201.98	197.18	200.18	27722	199.7854	up	down	incorrect
WMG.US	Warner Music Group Corp	20260206	29.3	30.4	28.67	29.05	6950002	28.863	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260206	14.37	14.52	14.16	14.32	59670	14.2483	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260206	1.45	1.545	1.41	1.41	21153	1.41	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260206	2.5	2.66	2.5	2.62	1727200	2.62	up	up	correct
WORX.US	SCWorx Corp	20260206	0.165	0.18	0.165	0.171	428400	0.171	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260206	1.89	1.93	1.88	1.91	29400	1.91	up	up	correct
WRAP.US	Wrap Technologies Inc	20260206	1.78	1.93	1.7	1.87	536200	1.87	up	down	incorrect
WRLD.US	World Acceptance Corporation	20260206	119.86	124.67	119.86	123.09	104700	123.09	up	down	incorrect
WSBC.US	WesBanco Inc	20260206	37.78	38.1	37.49	37.89	518016	37.4743	up	down	incorrect
WSBF.US	Waterstone Financial Inc	20260206	18.56	18.56	18.01	18.05	40700	18.05	down	up	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20260206	21.45	22.49	21.095	22.26	1950000	22.1856	up	up	correct
WSFS.US	WSFS Financial Corporation	20260206	70.24	71.12	70.24	70.65	584444	70.4694	up	up	correct
WTBA.US	West Bancorporation Inc	20260206	26.12	26.4	25.92	26.31	48384	26.0578	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260206	0.135	0.135	0.1	0.13	16454	0.13	down	down	correct
WTFC.US	Wintrust Financial Corporation	20260206	159.37	162.96	158.915	161.35	552590	161.35	up	up	correct
WTW.US	Weight Watchers International Inc	20260206	331.98	334.005	327.85	330.04	566437	330.04	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260206	13.13	13.505	12.995	13.45	2730165	13.45	up	up	correct
WVFC.US	WVS Financial Corp	20260206	15.11	15.11	15.11	15.11	100	15.01
WVVI.US	Willamette Valley Vineyards Inc	20260206	2.75	2.86	2.6	2.6	3400	2.6	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260206	3.05	3.05	3.018	3.05	2200	3.05
WW.US	WW International Inc	20260206	19.5	22.06	19.4	21.89	349500	21.89	up	up	correct
WWD.US	Woodward Inc	20260206	382.58	392.66	382.58	388.5	938732	388.1832	up	up	correct
WYNN.US	Wynn Resorts Limited	20260206	113.07	118.22	112.71	117.96	1805700	117.7033	up	up	correct
XAIR.US	Beyond Air Inc	20260206	1.08	1.15	1.055	1.15	333521	1.15	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260206	2.08	2.144	2.08	2.08	10430	2.08
XBIT.US	XBiotech Inc	20260206	2.34	2.41	2.33	2.37	19957	2.37	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260206	29.65	29.65	29.65	29.65	0	29.65
XCUR.US	Exicure Inc	20260206	4.01	4.36	3.82	4.03	107200	4.03	up	up	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260206	22.58	22.58	22.58	22.58	0	22.58
XEL.US	Xcel Energy Inc	20260206	76.85	76.85	74.67	75.9	7096400	75.3431	down	up	incorrect
XELA.US	Exela Technologies Inc	20260206	0.071	0.071	0.071	0.071	600	0.071
XELB.US	Xcel Brands Inc	20260206	1.61	1.67	1.495	1.62	40850	1.62	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20260206	41.09	41.745	40.795	41.38	611400	41.38	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20260206	7	7.1	6.93	7.01	983100	7.01	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260206	3.7	3.82	3.524	3.56	831800	3.56	down	down	correct
XGN.US	Exagen Inc	20260206	3.42	3.635	3.37	3.51	581800	3.51	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260206	9.93	9.93	9.93	9.93	0	9.93
XLO.US	Xilio Therapeutics Inc. Common Stock	20260206	0.52	0.548	0.51	0.541	454300	0.541	up	up	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260206	60.46	67.19	60.46	66.03	1132300	66.03	up	up	correct
XNCR.US	Xencor Inc	20260206	11.14	11.65	11.01	11.61	630096	11.61	up	up	correct
XNET.US	Xunlei Limited	20260206	5.49	5.8	5.338	5.8	320500	5.8	up	up	correct
XOMA.US	XOMA Corporation	20260206	25.41	26.29	24.77	24.86	400900	24.86	down	down	correct
XOMAO.US	XOMA Corporation	20260206	25.313	25.313	25.25	25.25	3100	25.25	down	down	correct
XOMAP.US	XOMA Corporation	20260206	25.96	25.96	25.95	25.95	400	25.95	down	down	correct
XONE.US	The ExOne Company	20260206	49.54	49.54	49.53	49.54	64800	49.4043
XOS.US	Xos Inc	20260206	2.07	2.4014	2.07	2.27	39266	2.27	up	up	correct
XOSWW.US	Xos Equity Warrants	20260206	0.0039	0.0044	0.0039	0.0043	1250	0.0043	up	up	correct
XP.US	XP Inc	20260206	18.9	19.4	18.66	19.39	4495900	19.39	up	up	correct
XPEL.US	XPEL Inc	20260206	51.75	52.32	50.35	51.93	286800	51.93	up	up	correct
XPER.US	Xperi Holding Corporation	20260206	5.27	5.475	5.16	5.38	491700	5.38	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260206	5.56	5.56	5.56	5.56	0	5.5257
XRAY.US	DENTSPLY SIRONA Inc	20260206	12.6	13.81	12.56	13.76	6336800	13.76	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260206	0.3858	0.43	0.382	0.4004	153419	0.4004	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260206	2.16	2.34	2.16	2.34	2653600	2.34	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260206	9.35	9.35	9.35	9.35	0	9.298
XSICX.US	Voya Senior Income Fund Class	20260206	9.32	9.32	9.32	9.32	0	9.2717
XSIIX.US	ING Senior Incm Fd	20260206	9.3	9.3	9.3	9.3	0	9.2465
XSIWX.US	ING Senior Incm Fd	20260206	9.36	9.36	9.36	9.36	0	9.3061
XSLCX.US	Invesco Senior Loan Fund Class	20260206	5.56	5.56	5.56	5.56	0	5.5267
XTLB.US	XTL Biopharmaceuticals Ltd	20260206	0.98	1.08	0.98	1.07	38400	1.07	up	up	correct
XXII.US	22nd Century Group Inc. Common Stock	20260206	5.68	5.97	5.3	5.81	71500	5.81	up	up	correct
YGMZ.US	MingZhu Logistics Holdings Limited	20260206	0.0015	0.0035	0.0015	0.0035	346118	0.0035	up	down	incorrect
YI.US	111 Inc	20260206	7.43	7.53	7.11	7.4	15400	7.4	down	up	incorrect
YJ.US	Yunji Inc	20260206	1.3	1.455	1.25	1.455	34500	1.455	up	down	incorrect
YORW.US	The York Water Company	20260206	32.67	32.885	31.79	31.81	92779	31.5902	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260206	3.49	3.49	3.4	3.43	2800	3.43	down	down	correct
YTRA.US	Yatra Online Inc	20260206	1.45	1.51	1.45	1.49	42900	1.49	up	up	correct
Z.US	Zillow Group Inc	20260206	54.16	58.16	53.73	54.97	7914700	54.97	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260206	244.31	252.31	243.63	251.4	669900	251.4	up	up	correct
ZCMD.US	Zhongchao Inc	20260206	0.229	0.25	0.223	0.237	83938	1.896	up	up	correct
ZD.US	Ziff Davis Inc.	20260206	32.62	33.7	32.15	33.51	476600	33.51	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260206	0.85	0.87	0.8	0.85	19400	0.85
ZEUS.US	Olympic Steel Inc	20260206	51.33	51.89	50.83	51.14	93032	51.14	down	up	incorrect
ZG.US	Zillow Group Inc	20260206	53.71	57.14	53.4	54.5	1636800	54.5	up	up	correct
ZION.US	Zions Bancorporation National Association	20260206	64.8	66.175	64.5	65.29	2251888	64.823	up	down	incorrect
ZIONP.US	Zions Bancorporation National Association	20260206	19.9919	19.9919	19.83	19.885	5486	19.5955	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260206	10.1	10.5	10.1	10.25	1300	10.25	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20260206	1.7	1.79	1.7	1.7	5900	1.7
ZLAB.US	Zai Lab Limited	20260206	17.11	18.01	16.96	18	650000	18	up	up	correct
ZM.US	Zoom Video Communications Inc	20260206	89.86	92.28	88.1	92.2	3764200	92.2	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260206	2.24	2.39	2.17	2.39	841900	2.39	up	up	correct
ZS.US	Zscaler Inc	20260206	171.6	172.51	162.94	167.33	4527200	167.33	down	down	correct
ZUMZ.US	Zumiez Inc	20260206	24.51	25.16	24.51	24.91	108331	24.91	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20260206	12.1	15	11	15	136745	15	up	down	incorrect
ZYXI.US	Zynex Inc	20260206	0.06	0.06	0.0203	0.0359	180621	0.0359	down	down	correct