CollectAI

close-nasdaq_stocks

2026/02/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260217	6.49	6.49	6.49	6.49	0	6.49
AACG.US	ATA Creativity Global	20260217	0.87	0.917	0.87	0.8899	12544	0.8899	up	up	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260217	10	10	10	10	0	10
AAIDX.US	AAIDX	20260217	20.09	20.09	20.09	20.09	0	19.9519
AAL.US	American Airlines Group Inc	20260217	13.96	14.56	13.94	14.4	41742300	14.4	up	up	correct
AAME.US	Atlantic American Corporation	20260217	2.53	2.76	2.53	2.72	25428	2.72	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260217	43.2	45.49	41.12	43.91	3326500	43.91	up	up	correct
AAON.US	AAON Inc	20260217	100.59	103.19	99.23	102.78	612500	102.78	up	up	correct
AAPL.US	Apple Inc	20260217	258.05	266.29	255.54	263.88	58469100	263.88	up	up	correct
AATC.US	Image Sensing Systems Inc	20260217	5.65	5.8	5.65	5.72	5900	5.5741	up	up	correct
ABCB.US	Ameris Bancorp	20260217	84.47	85.59	83.33	83.85	344500	83.85	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260217	3.1	3.19	3	3.17	2879118	3.17	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260217	4.99	5.07	4.91	5.04	651800	5.04	up	up	correct
ABNB.US	Airbnb Inc	20260217	122.08	127.65	122.08	124.23	6695400	124.23	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260217	2.5	2.51	2.37	2.45	192900	2.45	down	down	correct
ABR.US	PF	20260217	22.16	22.3	22.1	22.15	38632	22.15	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260217	2.535	2.69	2.47	2.66	4428527	2.66	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260217	3.99	4.34	3.93	4.17	3246911	4.17	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260217	1.66	1.664	1.6	1.63	47000	1.63	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260217	21.94	23.06	21.9	22.95	1806000	22.95	up	up	correct
ACB.US	Aurora Cannabis Inc	20260217	3.575	3.62	3.475	3.6	808000	3.6	up	up	correct
ACET.US	Adicet Bio Inc	20260217	6.86	7.08	6.5	7.04	255171	7.04	up	up	correct
ACGL.US	Arch Capital Group Ltd	20260217	99.39	100.86	98.78	98.88	2365300	98.88	down	up	incorrect
ACGLN.US	Arch Capital Group Ltd	20260217	17.75	17.92	17.65	17.92	31800	17.6243	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20260217	21.04	21.14	20.89	21.14	22421	20.7884	up	down	incorrect
ACHC.US	Acadia Healthcare Company Inc	20260217	16.9	16.95	16.23	16.42	2520000	16.42	down	up	incorrect
ACHV.US	Achieve Life Sciences Inc	20260217	4.2	4.3047	4.11	4.24	341433	4.24	up	up	correct
ACIU.US	AC Immune SA	20260217	2.97	2.97	2.8	2.91	191144	2.91	down	down	correct
ACIW.US	ACI Worldwide Inc	20260217	40.31	41.08	40.17	40.58	957800	40.58	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260217	92.74	99.11	90.26	98.5	1706100	98.5	up	down	incorrect
ACMR.US	ACM Research Inc	20260217	64.3	65.354	62.91	65.18	925300	65.18	up	down	incorrect
ACNB.US	ACNB Corporation	20260217	52.1201	53.52	52.1201	53.18	18545	52.788	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20260217	3.19	3.38	3.1168	3.26	1154228	3.26	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260217	43.48	43.99	42.86	43.09	349800	42.8763	down	down	correct
ACTG.US	Acacia Research Corporation	20260217	4.02	4.04	3.93	4	126469	4	down	down	correct
ACVA.US	ACV Auctions Inc	20260217	6.64	6.86	6.31	6.43	3692406	6.43	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260217	1.97	2.0699	1.91	1.98	34746	1.98	up	up	correct
ADAG.US	Adagene Inc	20260217	3.46	3.46	3.1	3.29	67825	3.29	down	down	correct
ADBE.US	Adobe Inc	20260217	265.24	269.13	255.84	260.45	5208300	260.45	down	down	correct
ADC.US	PA	20260217	17.47	17.62	17.45	17.6	15080	17.511	up	up	correct
ADI.US	Analog Devices Inc	20260217	335.6	340.46	330.33	337.51	4547600	336.4565	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260217	2.83	3.14	2.59	2.7	83523	2.7	down	down	correct
ADMA.US	ADMA Biologics Inc	20260217	16.08	16.41	15.91	15.95	1598900	15.95	down	down	correct
ADP.US	Automatic Data Processing Inc	20260217	212.43	214.85	210.22	213.08	4965200	211.3339	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260217	15.98	16.35	15.715	15.79	1022100	15.79	down	down	correct
ADSK.US	Autodesk Inc	20260217	228.1	229.34	221.09	225.32	2629300	225.32	down	down	correct
ADTN.US	ADTRAN Inc	20260217	9.97	10.28	9.875	10.15	1260208	10.15	up	down	incorrect
ADTX.US	Aditxt Inc	20260217	0.61	0.617	0.58	0.607	12025	4.856	down	up	incorrect
ADUS.US	Addus HomeCare Corporation	20260217	114.35	115.32	112.36	113.26	204000	113.26	down	up	incorrect
ADV.US	Advantage Solutions Inc	20260217	0.59	0.6199	0.5528	0.59	797903	0.59
ADXN.US	Addex Therapeutics Ltd	20260217	7.47	7.47	7.315	7.315	1626	7.315	down	down	correct
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260217	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260217	0.57	0.57	0.5	0.52	29100	3.12	down	down	correct
AEHR.US	Aehr Test Systems	20260217	28.5	29.65	26	28.49	1251400	28.49	down	down	correct
AEI.US	Alset EHome International Inc	20260217	2.3	2.59	2.275	2.45	34774	2.45	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260217	311.04	319.99	302.01	314.12	644300	314.0252	up	up	correct
AEMD.US	Aethlon Medical Inc	20260217	1.99	2.19	1.95	2.12	85901	2.12	up	up	correct
AEP.US	American Electric Power Company Inc	20260217	131.31	132.78	129.61	130.24	4034900	130.24	down	down	correct
AEYE.US	AudioEye Inc	20260217	6.9	6.94	6.35	6.66	309102	6.66	down	down	correct
AFBI.US	Affinity Bancshares Inc	20260217	20.8875	20.8875	20.72	20.72	1676	20.72	down	down	correct
AFCG.US	AFC Gamma Inc	20260217	2.22	2.31	2.2172	2.27	201137	2.27	up	up	correct
AFIB.US	Acutus Medical Inc	20260217	0.0002	0.0002	0.0002	0.0002	2518	0.0002
AFRM.US	Affirm Holdings Inc	20260217	49.73	52.275	49.17	51.6	7389200	51.6	up	up	correct
AFYA.US	Afya Limited	20260217	14.08	14.08	13.8	13.92	62887	13.92	down	down	correct
AGEN.US	Agenus Inc	20260217	2.92	3.07	2.9	3.05	432822	3.05	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260217	27.8	28.2	27.43	27.82	674600	27.82	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260217	1.37	1.46	1.3501	1.42	48608	1.42	up	up	correct
AGNC.US	AGNC Investment Corp	20260217	11.4	11.43	11.21	11.3	20643400	11.1805	down	down	correct
AGNCM.US	AGNC Investment Corp	20260217	25.03	25.05	25.02	25.04	9430	25.04	up	down	incorrect
AGNCN.US	AGNC Investment Corp	20260217	25.85	25.85	25.76	25.82	12938	25.82	down	up	incorrect
AGNCO.US	AGNC Investment Corp	20260217	25.46	25.5	25.45	25.48	30300	25.48	up	down	incorrect
AGNCP.US	AGNC Investment Corp.	20260217	25.11	25.11	25.03	25.04	29283	25.04	down	up	incorrect
AGYS.US	Agilysys Inc	20260217	81.5	82.52	79.79	80.19	294900	80.19	down	down	correct
AHCO.US	AdaptHealth Corp	20260217	10.22	10.46	10.2	10.3	762067	10.3	up	up	correct
AIHS.US	Senmiao Technology Limited	20260217	1.28	1.28	1.22	1.22	15966	1.22	down	down	correct
AIP.US	Arteris Inc. Common Stock	20260217	14.46	14.46	13.635	14.02	873336	14.02	down	down	correct
AIRG.US	Airgain Inc	20260217	5.62	5.62	5.04	5.32	46554	5.32	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260217	1.87	1.87	1.77	1.8	331720	1.8	down	down	correct
AIRT.US	Air T Inc	20260217	23.3	23.68	23.21	23.21	2080	23.21	down	up	incorrect
AIRTP.US	Air T Inc	20260217	20	20.08	19.95	20	3800	20
AKAM.US	Akamai Technologies Inc	20260217	110.58	111.46	106.75	108.42	4698500	108.42	down	up	incorrect
AKBA.US	Akebia Therapeutics Inc	20260217	1.21	1.24	1.15	1.2	4876017	1.2	down	up	incorrect
AKTS.US	Akoustis Technologies Inc	20260217	17.65	18.29	17.62	17.95	115900	17.95	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260217	0.247	0.26	0.232	0.244	233800	0.244	down	down	correct
ALCO.US	Alico Inc	20260217	40.625	41.9	40.625	41.1	22115	41.1	up	down	incorrect
ALDX.US	Aldeyra Therapeutics Inc	20260217	5.24	5.35	5.125	5.15	599399	5.15	down	up	incorrect
ALEC.US	Alector Inc	20260217	1.88	2	1.86	1.97	669248	1.97	up	down	incorrect
ALF.US	Alfi Inc	20260217	10.71	10.74	10.71	10.74	750300	10.74	up	down	incorrect
ALGM.US	Allegro MicroSystems Inc	20260217	41.56	42.22	40.375	41.69	2229400	41.69	up	up	correct
ALGN.US	Align Technology Inc	20260217	185.91	190.48	185.51	187.22	1351500	187.22	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260217	6.97	6.97	6.23	6.68	66187	6.68	down	down	correct
ALGT.US	Allegiant Travel Company	20260217	111.27	115.24	110.54	114.04	436100	114.04	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260217	20.16	21.02	20.03	20.59	2553000	20.59	up	up	correct
ALKS.US	Alkermes plc	20260217	32.81	33.74	32.6	32.9	1582000	32.9	up	up	correct
ALKT.US	Alkami Technology Inc	20260217	16.31	16.88	15.725	16.28	3448600	16.28	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20260217	1.8	2.175	1.79	2.16	8545483	2.16	up	up	correct
ALLT.US	Allot Ltd	20260217	10.16	10.2935	9.782	10.05	196999	10.05	down	down	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260217	316.8	336.21	315.63	332.61	1516400	332.61	up	up	correct
ALOT.US	AstroNova Inc	20260217	9.33	9.83	9.31	9.31	18786	9.31	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260217	0.0002	0.0002	0.0002	0.0002	300	0.0002
ALRM.US	Alarm.com Holdings Inc	20260217	46.24	46.747	44.91	45.41	473500	45.41	down	down	correct
ALRS.US	Alerus Financial Corporation	20260217	25.29	25.9	25.18	25.49	117996	25.49	up	up	correct
ALT.US	Altimmune Inc	20260217	4.54	4.64	4.48	4.5	1885400	4.5	down	down	correct
ALTO.US	Alto Ingredients Inc	20260217	2.65	2.66	2.52	2.54	556400	2.54	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20260217	2.15	2.345	2.12	2.27	446958	2.27	up	down	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20260217	1.67	1.71	1.58	1.65	97900	1.65	down	up	incorrect
AMAL.US	Amalgamated Financial Corp	20260217	41.49	41.7	40.7101	41.01	134092	41.01	down	up	incorrect
AMAT.US	Applied Materials Inc	20260217	351	362.63	347.66	359.13	8791300	358.6827	up	up	correct
AMBA.US	Ambarella Inc	20260217	65.33	66.96	64.01	65.79	367900	65.79	up	up	correct
AMCX.US	AMC Networks Inc	20260217	7.62	8.32	7.54	8.25	704158	8.25	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260217	202.15	205.3	194.83	203.08	33712100	203.08	up	up	correct
AMGN.US	Amgen Inc	20260217	370.88	374.77	369	373.36	2255400	373.36	up	up	correct
AMKR.US	Amkor Technology Inc	20260217	46.92	47.09	44.29	46.84	6660400	46.7504	down	down	correct
AMPG.US	AmpliTech Group Inc	20260217	2.7	2.74	2.56	2.66	495900	2.66	down	down	correct
AMPGW.US	AmpliTech Group Inc	20260217	0.066	0.066	0.057	0.06	7600	0.06	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260217	28.65	29.23	28.39	28.45	316867	28.45	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260217	6.3	6.415	6	6.34	3327900	6.34	up	up	correct
AMRK.US	A	20260217	59.83	59.83	55.21	58.69	1115171	58.4899	down	down	correct
AMRN.US	Amarin Corporation plc	20260217	14.72	15.85	14.49	15.64	155200	15.64	up	up	correct
AMSC.US	American Superconductor Corporation	20260217	33.64	36.82	32.62	36.66	1667200	36.66	up	up	correct
AMSF.US	AMERISAFE Inc	20260217	38.18	38.54	37.905	38.18	135985	37.7045
AMST.US	Amesite Inc	20260217	1.84	1.905	1.79	1.81	11900	1.81	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260217	22.52	22.88	22	22.73	165800	22.73	up	up	correct
AMTX.US	Aemetis Inc	20260217	1.51	1.56	1.4517	1.5	464377	1.5	down	down	correct
AMWD.US	American Woodmark Corporation	20260217	59.12	59.75	57.635	58.03	159007	58.03	down	up	incorrect
AMZN.US	Amazon.com Inc	20260217	198.13	201.74	196	201.15	69879200	201.15	up	down	incorrect
ANAB.US	AnaptysBio Inc	20260217	53.1	54.58	52.73	53.695	267600	53.695	up	down	incorrect
ANDE.US	The Andersons Inc	20260217	69	69.55	66.72	67.01	355500	67.01	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260217	0.472	0.499	0.472	0.481	31736	0.481	up	up	correct
ANGI.US	Angi Inc	20260217	8.01	8.15	7.72	7.92	1165783	7.92	down	down	correct
ANGO.US	AngioDynamics Inc	20260217	11	11.325	10.91	11.26	323202	11.26	up	up	correct
ANIK.US	Anika Therapeutics Inc	20260217	10.24	10.46	10.22	10.42	118881	10.42	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260217	78.08	80.1	77.66	78.9	221000	78.9	up	up	correct
ANIX.US	Anixa Biosciences Inc	20260217	2.8	2.88	2.74	2.88	112300	2.88	up	up	correct
ANNX.US	Annexon Inc	20260217	4.89	5.11	4.79	5.04	2090401	5.04	up	up	correct
ANY.US	Sphere 3D Corp	20260217	1.35	1.36	1.155	1.23	160700	1.23	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260217	22.33	23.08	21.67	22.71	461618	22.71	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260217	8.7	8.95	8.5	8.68	32318	8.68	down	down	correct
APA.US	APA Corporation	20260217	28	28.5	26.77	27.34	4805800	27.34	down	down	correct
APEI.US	American Public Education Inc	20260217	44.59	46.0599	43.2841	44.3	206189	44.3	down	up	incorrect
API.US	Agora Inc	20260217	4.64	5.1	4.64	4.79	619211	4.79	up	down	incorrect
APLS.US	Apellis Pharmaceuticals Inc	20260217	21.68	21.93	21.3	21.57	1523600	21.57	down	up	incorrect
APM.US	Aptorum Group Limited	20260217	0.7748	0.8	0.7748	0.7889	11705	0.7889	up	up	correct
APOG.US	Apogee Enterprises Inc	20260217	41.5	42.065	41	41.23	119757	41.23	down	down	correct
APP.US	AppLovin Corporation	20260217	384	388.11	368.18	376.38	5212100	376.38	down	down	correct
APPF.US	AppFolio Inc	20260217	177.91	179	166.36	168.79	606800	168.79	down	up	incorrect
APPN.US	Appian Corporation	20260217	23	23.245	22.57	23.04	1359500	23.04	up	down	incorrect
APPS.US	Digital Turbine Inc	20260217	4.12	4.15	3.85	4.04	2989984	4.04	down	up	incorrect
APRE.US	Aprea Therapeutics Inc	20260217	0.6093	0.6102	0.5505	0.6	250487	0.6	down	up	incorrect
APVO.US	Aptevo Therapeutics Inc	20260217	7.015	7.6984	6.88	7.15	43842	7.15	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260217	1.676	1.68	1.675	1.68	4227	1.68	up	up	correct
APYX.US	Apyx Medical Corporation	20260217	3.73	3.95	3.58	3.84	127748	3.84	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260217	0.89	0.935	0.885	0.885	15800	0.885	down	down	correct
AQMS.US	Aqua Metals Inc	20260217	4.63	4.6934	4.37	4.63	30532	4.63
AQST.US	Aquestive Therapeutics Inc	20260217	3.655	3.9	3.65	3.88	2194718	3.88	up	up	correct
ARAY.US	Accuray Incorporated	20260217	0.5552	0.557	0.4976	0.5082	1103426	0.5082	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260217	1.11	1.12	1.06	1.08	1022344	1.08	down	down	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260217	0.0971	0.1056	0.0971	0.1056	434	0.1056	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260217	2.82	2.9	2.76	2.89	15830	2.89	up	up	correct
ARCB.US	ArcBest Corporation	20260217	104.97	107.47	104.73	104.98	289600	104.98	up	up	correct
ARCC.US	Ares Capital Corporation	20260217	19.4	19.64	19.09	19.3	7482200	18.7873	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260217	7.17	7.47	7.17	7.4	296398	7.4	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260217	0.0002	0.0002	0.0002	0.0002	86179	0.0002
ARDX.US	Ardelyx Inc	20260217	7.01	7.01	6.72	6.76	3566200	6.76	down	down	correct
AREC.US	American Resources Corporation	20260217	3.02	3.05	2.85	2.97	2728236	2.97	down	down	correct
ARGX.US	argenx SE	20260217	827.5	852.83	823.17	843.55	288600	843.55	up	down	incorrect
ARHS.US	Arhaus Inc. Class A Common Stock	20260217	9.19	9.39	8.85	8.99	1095057	8.99	down	up	incorrect
ARKO.US	Arko Corp	20260217	6.36	6.54	6.07	6.13	610000	6.0988	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20260217	6.875	6.875	6.75	6.75	1512	6.75	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20260217	25.81	25.94	25.15	25.61	419524	25.61	down	down	correct
AROW.US	Arrow Financial Corporation	20260217	34.76	35.2	34.74	34.96	66729	34.96	up	down	incorrect
ARQQ.US	Arqit Quantum Inc	20260217	16.9	16.9	16.062	16.53	157800	16.53	down	up	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20260217	0.1776	0.1776	0.1575	0.1604	8248	0.1604	down	up	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20260217	25.85	26.665	25.5	26.61	1177900	26.61	up	down	incorrect
ARRY.US	Array Technologies Inc	20260217	11.11	11.335	10.77	11.29	4969400	11.29	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260217	1.23	1.23	1.13	1.13	10145	3.39	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260217	33.8	33.98	33.22	33.55	26827	33.55	down	down	correct
ARTW.US	Art's	20260217	2.35	2.44	2.26	2.36	35901	2.36	up	up	correct
ARVN.US	Arvinas Inc	20260217	11.56	11.88	11.43	11.44	748864	11.44	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260217	63.25	64.22	62.36	63.69	1663500	63.69	up	up	correct
ASLE.US	AerSale Corporation	20260217	7.23	7.41	7.19	7.36	169265	7.36	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260217	26.69	27.86	26	27.82	78200	27.82	up	up	correct
ASML.US	ASML Holding N.V	20260217	1392.5699	1428.5	1382.75	1419.78	1097200	1419.78	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260217	59.54	59.81	58.21	59.77	757548	59.77	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260217	12.55	12.812	12.18	12.525	13100	12.525	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20260217	11.98	12.5	11.98	12.4	4202	12.4	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20260217	5.47	6.02	5.47	5.82	9598	5.82	up	up	correct
ASPU.US	Aspen Group Inc	20260217	0.1252	0.145	0.1252	0.145	1398	0.145	up	up	correct
ASRT.US	Assertio Holdings Inc	20260217	12.23	12.34	11.82	12.05	31878	12.05	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260217	3.83	3.89	3.71	3.72	41229	3.72	down	down	correct
ASTC.US	Astrotech Corporation	20260217	2.755	2.81	2.755	2.81	2493	2.81	up	up	correct
ASTE.US	Astec Industries Inc	20260217	58.72	59.68	57.2801	58.77	148631	58.638	up	up	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260217	4.79	4.79	4.425	4.64	1881754	4.64	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260217	0.19	0.2274	0.1505	0.1877	45193	0.1877	down	down	correct
ASTS.US	AST SpaceMobile Inc	20260217	80.87	84.82	78.8	83.03	9366200	83.03	up	up	correct
ASUR.US	Asure Software Inc	20260217	7.38	7.46	7.0609	7.15	124348	7.15	down	down	correct
ASYS.US	Amtech Systems Inc	20260217	11.12	11.74	10.85	11.52	251100	11.52	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260217	3.68	3.88	3.65	3.8	4235684	3.8	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260217	13.36	13.82	13.26	13.5	1464900	13.5	up	up	correct
ATER.US	Aterian Inc	20260217	0.627	0.65	0.573	0.578	154000	0.578	down	down	correct
ATEX.US	Anterix Inc	20260217	31.68	34.87	31.57	33.82	672292	33.82	up	up	correct
ATHA.US	Athira Pharma Inc	20260217	4.23	4.6	4.22	4.39	282662	4.39	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260217	3.53	3.56	3.4161	3.47	10548	3.47	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260217	52.3	53.8	51.85	52.83	53853	52.83	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260217	24.97	25.05	24.97	25.03	9300	25.03	up	up	correct
ATLCP.US	Atlanticus Holdings Corporation	20260217	24.65	24.9	24.65	24.86	15000	24.3838	up	up	correct
ATLO.US	Ames National Corporation	20260217	27.9	28.205	27.81	27.96	40315	27.7183	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260217	0.0669	0.0669	0.0669	0.0669	0	0.0669
ATNI.US	ATN International Inc	20260217	28.21	28.97	27.91	28.2	74904	28.2	down	down	correct
ATOM.US	Atomera Incorporated	20260217	4	6.19	3.97	5.73	35011200	5.73	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260217	4.14	4.2	3.97	4.15	92805	4.15	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260217	4.46	4.599	4.38	4.49	54000	4.49	up	up	correct
ATRC.US	AtriCure Inc	20260217	32.65	33.5	32.23	32.97	955800	32.97	up	up	correct
ATRO.US	Astronics Corporation	20260217	76.15	77.55	75.2	76.97	323600	76.97	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260217	0.1647	0.1647	0.15	0.15	4762	0.15	down	down	correct
AUB.US	Atlantic Union Bankshares Corporation	20260217	40.26	40.81	39.825	40.29	709680	40.29	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260217	25.8	25.8	25	25	1187	24.7223	down	down	correct
AUDC.US	AudioCodes Ltd	20260217	7.08	7.18	6.99	7.03	319693	6.8371	down	down	correct
AUID.US	Ipsidy Inc. Common Stock	20260217	1.72	1.74	1.66	1.72	191825	1.72
AUPH.US	Aurinia Pharmaceuticals Inc	20260217	14.21	14.476	14.2	14.31	581600	14.31	up	up	correct
AUR.US	Aurora Innovation Inc	20260217	4.45	4.575	4.34	4.53	12923500	4.53	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260217	5.04	5.36	4.87	5.25	463329	5.25	up	up	correct
AUROW.US	Aurora Innovation Inc	20260217	0.298	0.3439	0.24	0.275	23547	0.275	down	down	correct
AUTL.US	Autolus Therapeutics plc	20260217	1.41	1.545	1.41	1.51	1953451	1.51	up	up	correct
AUUD.US	Auddia Inc	20260217	0.735	0.92	0.671	0.835	10776700	0.835	up	up	correct
AUUDW.US	Auddia Inc	20260217	0.0025	0.0025	0.0025	0.0025	30099	0.0025
AVAH.US	Aveanna Healthcare Holdings Inc	20260217	7.87	7.97	7.47	7.64	1824737	7.64	down	down	correct
AVAV.US	AeroVironment Inc	20260217	254.95	266.21	252.3	262.99	1378300	262.99	up	up	correct
AVGO.US	Broadcom Inc	20260217	319.68	335.75	316.31	332.54	23469700	332.54	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260217	4.27	4.625	4.27	4.6	590217	4.6	up	down	incorrect
AVNW.US	Aviat Networks Inc	20260217	24.92	25.7	24.54	24.72	117972	24.72	down	down	correct
AVO.US	Mission Produce Inc	20260217	14.32	14.53	14.12	14.43	427284	14.43	up	up	correct
AVPT.US	Avepoint Inc	20260217	10.55	10.78	10.31	10.41	2523800	10.41	down	down	correct
AVT.US	Avnet Inc	20260217	65.28	65.65	64.36	65.05	1379300	64.693	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20260217	13.98	15.26	13.78	15.07	495757	15.07	up	down	incorrect
AVXL.US	Anavex Life Sciences Corp	20260217	3.97	4.086	3.89	4.04	886600	4.04	up	down	incorrect
AWRE.US	Aware Inc	20260217	1.73	1.8099	1.68	1.69	19317	1.69	down	up	incorrect
AXGN.US	AxoGen Inc	20260217	33.5	35.49	33.45	34.64	1068800	34.64	up	up	correct
AXON.US	Axon Enterprise Inc	20260217	433.62	444.83	426.49	431.94	710600	431.94	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260217	183.65	184.99	181.17	183.3	569700	183.3	down	down	correct
AXTI.US	AXT Inc	20260217	24.45	24.99	22.66	23.21	4381700	23.21	down	down	correct
AYTU.US	Aytu Biopharma Inc	20260217	2.15	2.19	2.15	2.17	24650	2.17	up	up	correct
AZN.US	AstraZeneca PLC	20260217	208.1	211.27	207.85	209.48	2287700	207.2991	up	up	correct
BAC.US	PQ	20260217	17.76	17.91	17.74	17.9	91565	17.9	up	up	correct
BAND.US	Bandwidth Inc	20260217	12.9	13.145	12.5	12.87	702568	12.87	down	down	correct
BANF.US	BancFirst Corporation	20260217	118.37	119.28	116.83	116.83	72406	116.83	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260217	26.27	26.27	26.27	26.27	300	26.27
BANR.US	Banner Corporation	20260217	64.46	65.21	63.75	64.34	282000	64.34	down	down	correct
BANX.US	StoneCastle Financial Corp	20260217	19.98	20.2	19.98	20.07	75200	20.07	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260217	2.7	2.725	2.65	2.654	5104	2.654	down	down	correct
BATRA.US	The Liberty Braves Group	20260217	47.49	48.145	47.275	47.86	55800	47.86	up	up	correct
BATRK.US	The Liberty Braves Group	20260217	43.19	43.78	43.11	43.3	266900	43.3	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260217	4.95	5.03	4.88	4.99	1208900	4.99	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260217	6.58	6.79	6.51	6.64	101189	6.64	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260217	4.2015	4.3	4.1351	4.28	8199	4.28	up	up	correct
BBIG.US	Vinco Ventures Inc	20260217	0.0008	0.005	0.0008	0.005	555	0.005	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20260217	74.31	76.335	73.78	75.85	3250500	75.85	up	up	correct
BBLG.US	Bone Biologics Corp Common Stock	20260217	1.21	1.21	1.11	1.12	42900	1.12	down	down	correct
BBSI.US	Barrett Business Services Inc	20260217	31.81	32.4399	30.74	31.65	224653	31.556	down	down	correct
BCAB.US	BioAtla Inc	20260217	0.16	0.161	0.1381	0.1412	1997199	0.1412	down	down	correct
BCBP.US	BCB Bancorp Inc	20260217	8.51	8.67	8.485	8.55	107193	8.55	up	up	correct
BCDA.US	BioCardia Inc	20260217	1.14	1.185	1.13	1.165	24476	1.165	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260217	0.465	0.5367	0.465	0.475	13873	0.475	up	up	correct
BCML.US	BayCom Corp	20260217	30.72	31.15	30.55	30.55	12652	30.2328	down	down	correct
BCOR.US	Blucora Inc	20260217	22.4976	22.4976	22.4976	22.4976	128	22.4976
BCOW.US	1895 Bancorp of Wisconsin Inc	20260217	11	11.01	10.91	10.91	10501	10.91	down	down	correct
BCPC.US	Balchem Corporation	20260217	180.07	183.01	178.84	179.5	241600	179.5	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260217	6.78	7.005	6.76	6.95	3798774	6.95	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260217	4.05	4.19	3.67	3.97	332983	3.97	down	up	incorrect
BCTXW.US	BriaCell Therapeutics Corp	20260217	0.0046	0.0046	0.004	0.004	13343	0.004	down	up	incorrect
BCYC.US	Bicycle Therapeutics plc	20260217	5.18	5.31	5.03	5.23	276833	5.23	up	down	incorrect
BDSX.US	Biodesix Inc	20260217	11.53	12.79	10.92	12.78	127759	12.78	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260217	2.21	2.275	2.165	2.23	326551	2.23	up	up	correct
BEAM.US	Beam Therapeutics Inc	20260217	27.56	28.08	26.2	27.49	1239700	27.49	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260217	1.36	1.47	1.33	1.4	581056	1.4	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20260217	0.16	0.16	0.1433	0.1435	1369	0.1435	down	down	correct
BEEM.US	Beam Global	20260217	1.47	1.47	1.4	1.42	268300	1.42	down	up	incorrect
BELFA.US	Bel Fuse Inc	20260217	213.03	217.45	207.1501	216.04	34352	216.04	up	down	incorrect
BELFB.US	Bel Fuse Inc	20260217	234.31	236.54	226.73	235.3	183800	235.3	up	down	incorrect
BFC.US	Bank First Corporation	20260217	146	149.63	144.985	146.82	92132	146.82	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260217	0.769	0.859	0.7504	0.83	243657	0.83	up	up	correct
BFST.US	Business First Bancshares Inc	20260217	29.15	29.66	29.1	29.29	172986	29.29	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260217	0.59	0.59	0.53	0.572	1068	28.6	down	down	correct
BHF.US	Brighthouse Financial Inc	20260217	63.94	64.24	63.79	63.91	650800	63.91	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260217	17.44	17.5999	17.21	17.43	68200	17.0592	down	down	correct
BHFAM.US	Brighthouse Financial Inc	20260217	12.3	12.3	12.18	12.28	12900	11.98	down	down	correct
BHFAN.US	Brighthouse Financial Inc	20260217	13.55	13.58	13.4	13.49	111900	13.15	down	down	correct
BHFAO.US	Brighthouse Financial Inc	20260217	16.975	17.1	16.8	16.96	55200	16.5387	down	down	correct
BHFAP.US	Brighthouse Financial Inc	20260217	16.41	16.79	16.41	16.75	57300	16.3297	up	down	incorrect
BIDU.US	Baidu Inc	20260217	137.47	139.88	136.57	137.33	1943000	137.33	down	up	incorrect
BIIB.US	Biogen Inc	20260217	197.46	200.29	193.37	195.62	986500	195.62	down	up	incorrect
BILI.US	Bilibili Inc	20260217	30.6	31.3	30.54	30.9	1254800	30.9	up	down	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20260217	0.5896	0.6097	0.562	0.5886	142041	0.5886	down	up	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20260217	2.99	3.12	2.9	3.06	58001	3.06	up	down	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20260217	2.09	2.13	2.011	2.1	27322000	2.1	up	down	incorrect
BIVI.US	BioVie Inc	20260217	1.32	1.37	1.22	1.28	315573	1.28	down	up	incorrect
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260217	2.68	2.835	2.52	2.69	64200	2.69	up	down	incorrect
BJRI.US	BJ's Restaurants Inc	20260217	40.98	42.3	40.54	42.17	335400	42.17	up	up	correct
BKNG.US	Booking Holdings Inc	20260217	4131.1899	4168.1099	4020.54	4140.1499	490300	4130.7268	up	up	correct
BKR.US	Baker Hughes Company	20260217	60.67	61.25	58.97	59.86	8552000	59.86	down	down	correct
BKSC.US	Bank of South Carolina Corporation	20260217	15.305	15.36	15.25	15.25	3845	15.25	down	down	correct
BKYI.US	BIO	20260217	0.589	0.6037	0.54	0.557	236383	0.557	down	down	correct
BL.US	BlackLine Inc	20260217	38.54	38.54	36.24	37.34	2269700	37.34	down	down	correct
BLBD.US	Blue Bird Corporation	20260217	57.63	60.4	57.38	59.99	625600	59.99	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20260217	9.95	10.49	9.3	10.46	108600	10.46	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260217	2.14	2.175	2.07	2.14	1602078	2.14
BLFS.US	BioLife Solutions Inc	20260217	22.1	22.66	21.71	22.36	268158	22.36	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20260217	14.04	14.425	14.04	14.18	213215	14.18	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260217	0.73	0.7697	0.725	0.74	66990	0.74	up	up	correct
BLKB.US	Blackbaud Inc	20260217	48.89	49.91	46.77	47.34	658400	47.34	down	down	correct
BLMN.US	Bloomin' Brands Inc	20260217	6.39	6.44	6.08	6.44	2720884	6.44	up	up	correct
BLNK.US	Blink Charging Co	20260217	0.7	0.709	0.6619	0.67	1997827	0.67	down	down	correct
BLRX.US	BioLineRx Ltd	20260217	2.97	2.97	2.79	2.81	17100	2.81	down	down	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260217	4.25	4.25	3.945	4.03	1213540	4.03	down	down	correct
BMBL.US	Bumble Inc	20260217	2.75	2.805	2.62	2.74	4387576	2.74	down	down	correct
BMEA.US	Biomea Fusion Inc	20260217	1.27	1.355	1.245	1.33	774839	1.33	up	up	correct
BMRA.US	Biomerica Inc	20260217	2.24	2.27	2.14	2.23	10506	2.23	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260217	27.35	27.82	27.15	27.43	71248	27.43	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260217	60.05	60.95	59.38	59.95	1375100	59.95	down	down	correct
BNGO.US	Bionano Genomics Inc	20260217	1.11	1.14	1.08	1.1	101700	1.1	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260217	29.05	29.99	28.28	29.55	18892	29.55	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260217	10.38	10.635	9.85	10.355	242852	10.355	down	down	correct
BNTX.US	BioNTech SE	20260217	106	107.56	105.41	106.99	384400	106.99	up	up	correct
BOKF.US	BOK Financial Corporation	20260217	134.8	135.89	133.37	133.56	242600	132.9293	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20260217	4.95	5.17	4.93	5	9028	5	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260217	1.72	1.72	1.57	1.63	14203	1.63	down	down	correct
BOOM.US	DMC Global Inc	20260217	8.5	8.555	8.3	8.46	113805	8.46	down	up	incorrect
BOSC.US	B.O.S. Better Online Solutions Ltd	20260217	4.71	4.79	4.52	4.61	50900	4.61	down	up	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20260217	20.9	20.9	20.51	20.51	6140	20.51	down	down	correct
BOXL.US	Boxlight Corporation	20260217	1.29	1.33	1.19	1.26	381528	1.26	down	down	correct
BPOP.US	Popular Inc	20260217	142.73	145.31	142.72	144.9	604500	144.9	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260217	25.33	25.33	25.33	25.33	1025	25.2027
BPRN.US	The Bank of Princeton	20260217	35.72	36.445	35.66	36.1	16518	36.1	up	down	incorrect
BPTH.US	Bio	20260217	0.06	0.06	0.06	0.06	6400	0.06
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260217	16.33	16.4	16.04	16.33	35900	15.9383
BPYPN.US	Brookfield Property Partners L.P	20260217	14.055	14.5	14	14.5	46200	14.1334	up	down	incorrect
BPYPO.US	Brookfield Property Partners L.P	20260217	15.28	15.8	15.25	15.755	29000	15.3478	up	down	incorrect
BPYPP.US	Brookfield Property Partners L.P	20260217	16.55	16.73	16.27	16.7	33800	16.2933	up	down	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260217	1.89	1.99	1.815	1.85	45390	1.85	down	down	correct
BRID.US	Bridgford Foods Corporation	20260217	7.52	7.55	7.43	7.53	2200	7.53	up	up	correct
BRKR.US	Bruker Corporation	20260217	36.9	38.2	36.53	38.12	3629800	38.12	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260217	1.48	1.54	1.41	1.44	51798	1.44	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260217	0.2884	0.2886	0.254	0.267	6160422	0.267	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260217	17.65	18.34	16.5	16.93	3149400	16.93	down	down	correct
BSBK.US	Bogota Financial Corp	20260217	8.46	8.595	8.46	8.595	1057	8.595	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260217	16	16.1803	15.86	15.87	19523	15.87	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260217	0.001	0.001	0.001	0.001	946600	0.001
BSRR.US	Sierra Bancorp	20260217	37.45	38.4999	37.4126	38.01	72455	38.01	up	up	correct
BSVN.US	Bank7 Corp	20260217	43.91	44.55	43.91	44.13	8382	44.13	up	up	correct
BSY.US	Bentley Systems Incorporated	20260217	33.98	34.225	32.86	33.28	4208900	33.2221	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20260217	1.6	1.6	1.527	1.58	279187	1.58	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260217	1.2	1.39	1.161	1.32	359532	1.32	up	up	correct
BTBDW.US	BT Brands Inc. Warrant	20260217	0.13	0.1471	0.13	0.1471	302	0.1471	up	up	correct
BTBT.US	Bit Digital Inc	20260217	1.72	1.74	1.63	1.71	26733000	1.71	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260217	1.65	1.6539	1.51	1.52	974947	1.52	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260217	0.235	0.263	0.235	0.2526	17828	0.2526	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260217	6.5	6.55	6.43	6.53	937500	6.4755	up	up	correct
BUSE.US	First Busey Corporation	20260217	26.61	26.92	26.4	26.54	407000	26.54	down	down	correct
BVS.US	Bioventus Inc	20260217	8.27	8.47	8.21	8.38	199982	8.38	up	up	correct
BWAY.US	BrainsWay Ltd	20260217	23.15	25.265	23.15	24.97	247600	12.485	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20260217	19.24	19.59	19.09	19.29	56701	19.29	up	up	correct
BWEN.US	Broadwind Inc	20260217	2.42	2.49	2.29	2.43	187363	2.43	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260217	48.74	49.71	47.815	49.16	14116	49.16	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260217	32.37	33.88	30.48	32.93	149865	32.93	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260217	18.2	18.79	18.2	18.69	108900	18.3593	up	up	correct
BYFC.US	Broadway Financial Corporation	20260217	8.175	8.175	8.1	8.1	2415	8.1	down	up	incorrect
BYND.US	Beyond Meat Inc	20260217	0.721	0.7345	0.6815	0.6994	15814120	0.6994	down	up	incorrect
BYRN.US	Byrna Technologies Inc	20260217	12.51	12.73	12.17	12.64	286181	12.64	up	down	incorrect
BYSI.US	BeyondSpring Inc	20260217	1.28	1.3399	1.25	1.3	13374	1.3	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20260217	17.22	17.515	17.12	17.3	3115200	17.3	up	up	correct
BZUN.US	Baozun Inc	20260217	2.67	2.735	2.615	2.62	197867	2.62	down	down	correct
CAAS.US	China Automotive Systems Inc	20260217	4.442	4.475	4.4	4.4	30311	4.4	down	down	correct
CABA.US	Cabaletta Bio Inc	20260217	2.82	3.05	2.75	2.96	3197206	2.96	up	up	correct
CAC.US	Camden National Corporation	20260217	50.27	51.105	50.215	50.56	117672	50.56	up	up	correct
CACC.US	Credit Acceptance Corporation	20260217	485.36	496.01	476.11	491.36	287600	491.36	up	up	correct
CADCX.US	CADCX	20260217	24.22	24.22	24.22	24.22	0	24.08
CADEX.US	CADEX	20260217	24.33	24.33	24.33	24.33	0	24.1733
CADFX.US	CION Ares Diversified Credit Fund W	20260217	24.59	24.59	24.59	24.59	0	24.4349
CADL.US	Candel Therapeutics Inc. Common Stock	20260217	5.68	5.74	5.525	5.63	475711	5.63	down	down	correct
CADSX.US	CADSX	20260217	24.45	24.45	24.45	24.45	0	24.3009
CADUX.US	CADUX	20260217	24.56	24.56	24.56	24.56	0	24.3959
CADWX.US	CADWX	20260217	24.4	24.4	24.4	24.4	0	24.2459
CAKE.US	The Cheesecake Factory Incorporated	20260217	59.61	63	59.61	62.56	3104400	62.2646	up	up	correct
CALA.US	Calithera Biosciences Inc	20260217	0.0002	0.0002	0.0002	0.0002	0	0.0002
CALM.US	Cal	20260217	83.8	84.15	80.02	81.23	770200	81.23	down	down	correct
CAMP.US	CalAmp Corp	20260217	3.84	4.14	3.5	4.06	40000	4.06	up	up	correct
CAMT.US	Camtek Ltd	20260217	156.71	158.77	154.17	157	841600	157	up	up	correct
CAN.US	Canaan Inc	20260217	0.485	0.493	0.455	0.455	18093500	0.455	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260217	22.49	23.34	22.05	23.03	872300	23.03	up	up	correct
CAR.US	Avis Budget Group Inc	20260217	118.53	123.05	118.53	122.1	1092600	122.1	up	up	correct
CARE.US	Carter Bankshares Inc	20260217	21.85	22.31	21.785	22.01	202996	22.01	up	up	correct
CARG.US	CarGurus Inc	20260217	27.36	28.09	26.93	27.73	1863000	27.73	up	up	correct
CARV.US	Carver Bancorp Inc	20260217	1.69	1.69	1.35	1.45	5210	1.45	down	down	correct
CASH.US	Meta Financial Group Inc	20260217	93.12	94.09	92.66	93.37	234800	93.3176	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20260217	0.876	0.89	0.7873	0.824	27762	0.824	down	down	correct
CASS.US	Cass Information Systems Inc	20260217	44.83	45.465	44.1101	44.82	59661	44.5009	down	down	correct
CASY.US	Casey's General Stores Inc	20260217	665.92	673.53	655.71	661.53	229604	661.53	down	down	correct
CATY.US	Cathay General Bancorp	20260217	53.3	54.23	53.28	53.8	316500	53.4112	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260217	20.45	20.69	20.37	20.53	161021	20.53	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260217	0.95	1.045	0.93	1.03	616265	1.03	up	up	correct
CBFV.US	CB Financial Services Inc	20260217	37.01	37.01	35.66	35.66	6917	35.66	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260217	8.89	9.425	8.8	9.33	78641	9.33	up	up	correct
CBNK.US	Capital Bancorp Inc	20260217	31.6	32.33	31.6	32	27651	32	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260217	277.21	285.8	276.21	284.2	1356300	283.5	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260217	32.02	32.12	30.62	31.82	966500	31.82	down	down	correct
CBSH.US	Commerce Bancshares Inc	20260217	53.84	54.65	52.89	53.01	1360800	52.727	down	up	incorrect
CCAP.US	Crescent Capital BDC Inc	20260217	13.99	14.08	13.69	13.76	210324	13.76	down	up	incorrect
CCB.US	Coastal Financial Corporation	20260217	84.01	87.28	83.865	85.67	158189	85.67	up	down	incorrect
CCBG.US	Capital City Bank Group Inc	20260217	42.97	43.37	42.6	42.92	56770	42.649	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260217	1.84	1.87	1.79	1.83	1476700	1.83	down	down	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260217	22.94	23.11	22.75	23.03	94800	22.825	up	up	correct
CCEL.US	Cryo	20260217	3.33	3.43	3.21	3.37	4700	3.37	up	up	correct
CCEP.US	Coca	20260217	103.59	104.71	99.84	104.47	3331500	104.47	up	up	correct
CCLFX.US	CCLFX	20260217	10.5	10.5	10.5	10.5	0	10.5
CCNE.US	CNB Financial Corporation	20260217	29.77	30.18	29.38	29.86	128460	29.6681	up	up	correct
CCNEP.US	CNB Financial Corporation	20260217	25.09	25.09	25	25	1400	25	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20260217	26.61	27.18	26.31	26.79	1268700	26.7665	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260217	8.1	8.36	7.98	8.22	356137	8.22	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260217	29.61	30.23	28.64	28.72	321390	28.72	down	down	correct
CD.US	Chindata Group Holdings Limited	20260217	5	5.02	4.67	4.93	62500	4.93	down	down	correct
CDLX.US	Cardlytics Inc	20260217	0.9399	0.9862	0.83	0.911	660837	0.911	down	up	incorrect
CDNA.US	CareDx Inc	20260217	19.53	20.02	19.37	19.44	501721	19.44	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260217	294.78	296.19	282.96	283.46	5580200	283.46	down	down	correct
CDW.US	CDW Corporation	20260217	127.49	128.28	123.58	125.15	1802600	124.5219	down	up	incorrect
CDXS.US	Codexis Inc	20260217	1.2	1.2307	1.16	1.21	927030	1.21	up	down	incorrect
CDZI.US	Cadiz Inc	20260217	4.89	5.3	4.725	5.25	1067724	5.25	up	down	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20260217	19.23	19.58	19.2	19.543	19700	19.543	up	up	correct
CEDAX.US	CEDAX	20260217	21.41	21.41	21.41	21.41	0	21.41
CEDIX.US	Destra International & Event	20260217	21.45	21.45	21.45	21.45	0	21.45
CEDTX.US	CEDTX	20260217	21.26	21.26	21.26	21.26	0	21.26
CELC.US	Celcuity Inc	20260217	103.38	108.83	101.77	107.32	774700	107.32	up	down	incorrect
CELH.US	Celsius Holdings Inc	20260217	44.61	44.69	42.85	43.91	5552000	43.91	down	up	incorrect
CELU.US	Celularity Inc	20260217	1.24	1.29	1.23	1.28	23692	1.28	up	down	incorrect
CENQW.US	CENAQ Energy Corp. Warrant	20260217	0.0216	0.0218	0.0205	0.0205	14470	0.0205	down	down	correct
CENT.US	Central Garden & Pet Company	20260217	38.26	39.48	37.955	38.61	117494	38.61	up	up	correct
CENTA.US	Central Garden & Pet Company	20260217	35	35.115	34.155	34.26	336469	34.26	down	down	correct
CENX.US	Century Aluminum Company	20260217	45.12	49.32	44.08	48.89	3098800	48.89	up	up	correct
CERS.US	Cerus Corporation	20260217	2.22	2.41	2.22	2.37	1111381	2.37	up	up	correct
CERT.US	Certara Inc	20260217	6.66	6.82	6.5	6.51	3434432	6.51	down	down	correct
CETX.US	Cemtrex Inc	20260217	1.43	1.45	1.36	1.42	518200	1.42	down	down	correct
CEVA.US	CEVA Inc	20260217	22.65	22.9899	20.43	20.45	812210	20.45	down	down	correct
CFBK.US	CF Bankshares Inc	20260217	31.75	32.72	31.65	32.01	81200	32.01	up	up	correct
CFFI.US	C&F Financial Corporation	20260217	78.37	78.49	77.54	77.54	3430	77.0173	down	up	incorrect
CFFN.US	Capitol Federal Financial Inc	20260217	7.63	7.7986	7.59	7.74	1262494	7.74	up	down	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20260217	30.58	30.7	30.56	30.7	6685400	30.7	up	up	correct
CG.US	The Carlyle Group Inc	20260217	54.86	55.59	53.43	54.24	1645300	54.24	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260217	17.75	17.82	17.62	17.82	22500	17.82	up	up	correct
CGBD.US	TCG BDC Inc	20260217	11.9	11.93	11.65	11.75	758510	11.75	down	down	correct
CGC.US	Canopy Growth Corporation	20260217	1.08	1.14	1.07	1.09	8277600	1.09	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260217	22.7	22.7	22.7	22.7	0	22.7
CGEM.US	Cullinan Oncology Inc	20260217	11.84	12.46	11.62	12.19	508089	12.19	up	up	correct
CGEN.US	Compugen Ltd	20260217	1.65	1.71	1.63	1.68	132886	1.68	up	up	correct
CGNT.US	Cognyte Software Ltd	20260217	7.06	7.09	6.875	7.06	224356	7.06
CGNX.US	Cognex Corporation	20260217	58	58.71	56.64	57.09	3572200	57.0055	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260217	12.35	12.4	12.3	12.4	14300	12.3143	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260217	1.13	1.19	1.11	1.12	1074676	1.12	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260217	11.47	11.8	11.1027	11.5	17639	11.5	up	up	correct
CHCO.US	City Holding Company	20260217	127.27	128.495	123.92	126.51	102203	126.51	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260217	89.25	91.15	87.54	87.97	1046200	87.97	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20260217	69.03	69.75	67.97	68.47	294000	68.47	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260217	11.68	11.7	11.54	11.65	329600	11.5513	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260217	170.78	170.93	163.92	165.02	2135800	165.02	down	down	correct
CHMG.US	Chemung Financial Corporation	20260217	59.86	60.13	59.24	59.24	9278	59.24	down	down	correct
CHNR.US	China Natural Resources Inc	20260217	3.4	3.4275	3.23	3.26	21393	3.26	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260217	1.65	1.6893	1.6	1.61	2768228	1.61	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260217	179.19	182.87	177.08	177.38	3558300	176.7753	down	down	correct
CHSCL.US	CHS Inc	20260217	25.72	25.79	25.62	25.74	38300	25.74	up	up	correct
CHSCM.US	CHS Inc	20260217	25.15	25.19	25.1	25.19	21200	25.19	up	up	correct
CHSCN.US	CHS Inc	20260217	25.451	25.47	25.4	25.44	18700	25.44	down	down	correct
CHSCO.US	CHS Inc	20260217	26.48	26.48	26.25	26.44	40000	26.44	down	down	correct
CHSCP.US	CHS Inc	20260217	28.4	28.44	28.22	28.42	17000	28.42	up	down	incorrect
CHTR.US	Charter Communications Inc	20260217	238.54	241.12	234.27	237.01	1343900	237.01	down	up	incorrect
CHW.US	Calamos Global Dynamic Income Fund	20260217	8.11	8.15	8.04	8.09	110800	8.0364	down	up	incorrect
CHY.US	Calamos Convertible and High Income Fund	20260217	11.97	12.05	11.9	11.98	132500	11.8756	up	up	correct
CIFR.US	Cipher Mining Inc	20260217	15.975	16.17	14.955	15.64	30552264	15.64	down	down	correct
CIGI.US	Colliers International Group Inc	20260217	113.39	113.57	108.62	110.16	704500	110.16	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260217	164.08	167.14	163.33	166.07	761000	166.07	up	up	correct
CIVB.US	Civista Bancshares Inc	20260217	23.85	24.45	23.85	24.15	42433	24.15	up	up	correct
CIZN.US	Citizens Holding Company	20260217	9.75	9.75	9.51	9.75	2446	9.75
CLAR.US	Clarus Corporation	20260217	3.36	3.36	3.2	3.25	260056	3.25	down	down	correct
CLBK.US	Columbia Financial Inc	20260217	18.44	18.645	18.3	18.38	154749	18.38	down	down	correct
CLBT.US	Cellebrite DI	20260217	14.64	14.64	13.93	14.3	1916100	14.3	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260217	22.94	23.45	22.46	22.94	766700	22.94
CLFD.US	Clearfield Inc	20260217	32.52	32.83	31.96	32.35	63354	32.35	down	up	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20260217	0.74	0.74	0.6	0.634	125465	0.634	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20260217	0.61	0.628	0.5931	0.628	22233	0.628	up	down	incorrect
CLLS.US	Cellectis S.A	20260217	3.73	3.93	3.73	3.88	20495	3.88	up	down	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20260217	28.45	28.9	27.89	28.73	1684900	28.73	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260217	2.63	2.66	2.57	2.6	1025503	2.6	down	down	correct
CLNN.US	Clene Inc	20260217	4.24	4.24	3.97	4.22	47701	4.22	down	down	correct
CLOV.US	Clover Health Investments Corp	20260217	2.02	2.07	2.02	2.04	4320818	2.04	up	up	correct
CLPS.US	CLPS Incorporation	20260217	1.19	1.23	1.1796	1.18	7247	1.18	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260217	13.5	14.005	13.43	13.58	460085	13.58	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260217	3.34	3.405	3.11	3.12	27705	3.12	down	down	correct
CLRO.US	ClearOne Inc	20260217	6.49	6.7196	6.1	6.18	5649	6.18	down	down	correct
CLSK.US	CleanSpark Inc	20260217	9.59	9.72	9.02	9.28	21331800	9.28	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260217	16.01	16.01	15.975	16	3707	16	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20260217	0.0004	0.0004	0.0004	0.0004	500	0.0004
CLWT.US	Euro Tech Holdings Company Limited	20260217	1.22	1.23	1.15	1.15	1028	1.15	down	down	correct
CMBM.US	Cambium Networks Corporation	20260217	1.22	1.25	1.125	1.21	229896	1.21	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260217	20.26	20.34	19.78	19.86	376667	19.86	down	down	correct
CMCSA.US	Comcast Corporation	20260217	31.67	31.95	31.46	31.55	28089700	31.55	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260217	2.73	2.78	2.69	2.74	21000	2.74	up	up	correct
CME.US	CME Group Inc	20260217	305.26	308.2	302.1	303.23	2127500	296.1503	down	up	incorrect
CMLS.US	Cumulus Media Inc	20260217	0.09	0.09	0.075	0.081	31771	0.081	down	down	correct
CMMB.US	Chemomab Therapeutics Ltd	20260217	1.55	1.55	1.45	1.51	751500	1.51	down	down	correct
CMPR.US	Cimpress plc	20260217	74.26	75.5346	71.87	71.88	88792	71.88	down	down	correct
CMPS.US	COMPASS Pathways plc	20260217	7.83	8.7951	7.31	7.63	35093191	7.63	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260217	6.25	6.55	6.23	6.39	1290131	6.39	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20260217	5.76	5.935	5.635	5.67	156280	5.67	down	down	correct
CNDT.US	Conduent Incorporated	20260217	1.54	1.54	1.37	1.38	1522682	1.38	down	down	correct
CNET.US	ZW Data Action Technologies Inc	20260217	0.82	0.86	0.71	0.86	95300	0.86	up	up	correct
CNEY.US	CN Energy Group. Inc	20260217	0.99	1.095	0.98	1.05	97120	1.05	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260217	27.83	28.16	27.52	27.92	213900	27.92	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260217	24.55	24.795	24.55	24.68	3500	24.68	up	up	correct
CNRLX.US	CNRLX	20260217	16.55	16.55	16.55	16.55	0	16.55
CNROX.US	CNROX	20260217	4.96	4.96	4.96	4.96	0	4.96
CNSP.US	CNS Pharmaceuticals Inc	20260217	3.4	3.46	3.09	3.26	16100	3.26	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260217	24.43	25.1	24.43	24.94	911000	24.94	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260217	2.7	2.9	2.625	2.84	110800	2.84	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260217	2.29	2.46	2.25	2.33	1170868	2.33	up	up	correct
CNTY.US	Century Casinos Inc	20260217	1.5	1.51	1.495	1.5	27634	1.5
CNXC.US	Concentrix Corporation	20260217	29.92	31.93	29.52	31.78	2652400	31.78	up	up	correct
CNXN.US	PC Connection Inc	20260217	63.62	64.06	62.335	62.35	85748	62.35	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260217	56.5	58.125	56.19	56.52	1426400	56.52	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260217	0.94	0.95	0.9047	0.93	68089	0.93	down	down	correct
CODA.US	Coda Octopus Group Inc	20260217	13.37	14.21	13.29	13.7	379394	13.7	up	up	correct
CODX.US	Co	20260217	2.64	2.84	2.47	2.49	12894	2.49	down	down	correct
COF.US	PN	20260217	16.6899	16.78	16.6	16.78	26074	16.78	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260217	28.8	29.16	28.36	28.74	150601	28.4393	down	down	correct
COGT.US	Cogent Biosciences Inc	20260217	36.04	38.72	36.03	37.62	1770441	37.62	up	up	correct
COHR.US	Coherent Inc	20260217	212.4	224.39	204.57	219.96	4616600	219.96	up	up	correct
COHU.US	Cohu Inc	20260217	30.05	30.86	29.05	30.27	1201600	30.27	up	up	correct
COIN.US	Coinbase Global Inc	20260217	162.48	170.54	158.4	166.02	16770600	166.02	up	up	correct
COKE.US	Coca	20260217	163.05	167.05	162.5	166.1	563700	166.1	up	down	incorrect
COLB.US	Columbia Banking System Inc	20260217	31.59	32	31.15	31.3	2697800	30.9213	down	up	incorrect
COLL.US	Collegium Pharmaceutical Inc	20260217	45.79	46.66	45.53	46.1	212911	46.1	up	down	incorrect
COLM.US	Columbia Sportswear Company	20260217	63.32	64.13	62.47	64.01	1025100	63.6807	up	up	correct
COMS.US	COMSovereign Holding Corp	20260217	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	20260217	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260217	8.14	8.88	7.715	8.44	155200	8.44	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20260217	39.9	40.41	39.41	39.63	840200	39.63	down	down	correct
COST.US	Costco Wholesale Corporation	20260217	1022.34	1028.4399	1010.48	1012.05	1732200	1012.05	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20260217	15.88	15.94	15.14	15.61	4722	15.61	down	up	incorrect
CPIX.US	Cumberland Pharmaceuticals Inc	20260217	3.82	3.9703	3.805	3.85	111877	3.85	up	down	incorrect
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260217	0.301	0.326	0.301	0.326	17600	0.326	up	up	correct
CPRDX.US	CPRDX	20260217	11.37	11.37	11.37	11.37	0	11.3051
CPREX.US	CPREX	20260217	11.37	11.37	11.37	11.37	0	11.3031
CPRSX.US	CPRSX	20260217	11.36	11.36	11.36	11.36	0	11.3001
CPRT.US	Copart Inc	20260217	37.7	37.96	36.82	37.52	11541800	37.52	down	up	incorrect
CPRTX.US	CPRTX	20260217	11.35	11.35	11.35	11.35	0	11.2901
CPRX.US	Catalyst Pharmaceuticals Inc	20260217	24.53	24.86	24.1	24.64	1282100	24.64	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20260217	4.63	4.65	4.3163	4.48	82943	4.48	down	up	incorrect
CPSS.US	Consumer Portfolio Services Inc	20260217	8.49	8.58	8.35	8.36	11586	8.36	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260217	14.91	14.92	14.84	14.91	57900	14.7659
CRAI.US	CRA International Inc	20260217	154.69	161	154	159.06	104100	158.5364	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260217	7.54	7.6116	7.235	7.52	100385	7.52	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260217	1.57	1.58	1.51	1.55	629055	1.55	down	down	correct
CRCT.US	Cricut Inc	20260217	4.69	4.69	4.55	4.58	346479	4.58	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260217	1.59	1.62	1.55	1.56	457000	1.56	down	down	correct
CRDFX.US	CRDFX	20260217	22.71	22.71	22.71	22.71	0	22.71
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260217	22.7	22.7	22.7	22.7	0	22.7
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260217	1.03	1.06	1.01	1.04	188022	1.04	up	up	correct
CRDLX.US	CRDLX	20260217	22.7	22.7	22.7	22.7	0	22.7
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260217	22.71	22.71	22.71	22.71	0	22.71
CREDX.US	CREDX	20260217	8.13	8.13	8.13	8.13	0	8.0737
CREG.US	China Recycling Energy Corporation	20260217	1.19	1.285	1.13	1.27	66702	1.27	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20260217	1	1.16	0.7	1.08	40665	1.08	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260217	11.845	11.845	11.3	11.44	191945	11.44	down	down	correct
CREX.US	Creative Realities Inc	20260217	3.01	3.39	2.97	3.17	57894	3.17	up	up	correct
CRIS.US	Curis Inc	20260217	1.13	1.14	1.05	1.06	230481	1.06	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260217	0.1	0.1	0.1	0.1	900	0.1
CRMD.US	CorMedix Inc	20260217	7.36	7.45	7.15	7.21	1426556	7.21	down	down	correct
CRMT.US	America's Car	20260217	21.17	21.955	20.74	20.98	74385	20.98	down	up	incorrect
CRNC.US	Cerence Inc	20260217	8.11	8.52	8.06	8.24	943300	8.24	up	down	incorrect
CRNT.US	Ceragon Networks Ltd	20260217	2.19	2.27	2.07	2.22	807068	2.22	up	down	incorrect
CRNX.US	Crinetics Pharmaceuticals Inc	20260217	42.45	44.05	42.17	43.68	796200	43.68	up	down	incorrect
CRON.US	Cronos Group Inc	20260217	2.6	2.705	2.5825	2.65	803025	2.65	up	down	incorrect
CROX.US	Crocs Inc	20260217	96.89	100.46	93.7	99.92	2002300	99.92	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20260217	53	54.44	51.92	53.17	1688100	53.17	up	down	incorrect
CRSR.US	Corsair Gaming Inc	20260217	6.73	6.74	5.535	5.555	7209757	5.555	down	up	incorrect
CRTD.US	Creatd Inc	20260217	0.53	0.53	0.5	0.526	135	10.52	down	down	correct
CRTO.US	Criteo S.A	20260217	17.62	17.62	16.15	17.05	684361	17.05	down	up	incorrect
CRUS.US	Cirrus Logic Inc	20260217	143.58	146.73	141.55	144.24	685000	144.24	up	down	incorrect
CRVL.US	CorVel Corporation	20260217	49.78	50.3	48.42	49.5	298529	49.5	down	up	incorrect
CRVS.US	Corvus Pharmaceuticals Inc	20260217	18.36	18.66	17.34	17.49	1647800	17.49	down	up	incorrect
CRWD.US	CrowdStrike Holdings Inc	20260217	423.592	425.882	400.02	414.285	4428100	414.285	down	up	incorrect
CRWS.US	Crown Crafts Inc	20260217	3	3.01	2.9	2.92	67680	2.8386	down	down	correct
CSBR.US	Champions Oncology Inc	20260217	6.1	6.1	5.85	5.85	12160	5.85	down	down	correct
CSCO.US	Cisco Systems Inc	20260217	76.95	77.57	76.48	76.85	24792700	76.85	down	down	correct
CSGP.US	CoStar Group Inc	20260217	44.97	45.82	43.8	45.74	8854700	45.74	up	up	correct
CSGS.US	CSG Systems International Inc	20260217	79.65	79.84	79.63	79.69	261000	79.69	up	up	correct
CSIQ.US	Canadian Solar Inc	20260217	19.2	19.26	18.55	19.06	1338000	19.06	down	down	correct
CSPI.US	CSP Inc	20260217	9.79	10.23	8.9	9.16	36600	9.1289	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260217	18.82	18.97	18.62	18.85	295444	18.721	up	up	correct
CSTE.US	Caesarstone Ltd	20260217	2.14	2.2599	2.01	2.16	77093	2.16	up	up	correct
CSTL.US	Castle Biosciences Inc	20260217	33.13	34.18	32.7	33.42	231539	33.42	up	up	correct
CSWC.US	Capital Southwest Corporation	20260217	22.93	23.15	22.76	22.97	661612	22.702	up	up	correct
CSX.US	CSX Corporation	20260217	40.57	41.09	40.52	41.03	12159400	40.8953	up	up	correct
CTAS.US	Cintas Corporation	20260217	193.74	197.27	193.74	194.92	1392300	194.92	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260217	63.67	64.86	63.3	64.15	69642	63.574	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260217	4.17	4.32	4.1	4.2	663179	4.2	up	up	correct
CTLP.US	Cantaloupe Inc	20260217	10.21	10.25	9.915	9.97	1585191	9.97	down	down	correct
CTMX.US	CytomX Therapeutics Inc	20260217	5.28	5.405	5.03	5.27	3244786	5.27	down	down	correct
CTRE.US	CareTrust REIT Inc	20260217	40.81	41.36	40.33	41.12	2050047	41.12	up	up	correct
CTRM.US	Castor Maritime Inc	20260217	2.15	2.2	2.14	2.2	82877	2.2	up	up	correct
CTRN.US	Citi Trends Inc	20260217	46.32	47.32	44.8925	46.8	56943	46.8	up	up	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260217	66.75	67.34	64.61	65.18	11600700	64.85	down	down	correct
CTSO.US	Cytosorbents Corporation	20260217	0.6424	0.6699	0.63	0.6401	47076	0.6401	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260217	0.77	0.77	0.6812	0.7415	536227	0.7415	down	down	correct
CUE.US	Cue Biopharma Inc	20260217	0.3029	0.3029	0.288	0.2911	486041	0.2911	down	down	correct
CUEN.US	Cuentas Inc	20260217	0.1132	0.1132	0.09	0.09	9476	0.09	down	down	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260217	12.99	12.99	12.52	12.55	8952	12.55	down	down	correct
CURI.US	CuriosityStream Inc	20260217	3.23	3.29	3.17	3.23	395200	3.1533
CVBF.US	CVB Financial Corp	20260217	20.72	20.91	20.55	20.8	1475000	20.8	up	up	correct
CVCO.US	Cavco Industries Inc	20260217	587.76	599.5	566.59	585.29	166600	585.29	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260217	1.65	1.78	1.64	1.71	138587	1.71	up	down	incorrect
CVGW.US	Calavo Growers Inc	20260217	26.24	26.265	25.76	25.98	119020	25.98	down	up	incorrect
CVLG.US	Covenant Logistics Group Inc	20260217	28.81	29.99	28.8	29.54	312185	29.4683	up	down	incorrect
CVLT.US	Commvault Systems Inc	20260217	88.14	89.95	87.33	88.48	810200	88.48	up	down	incorrect
CVRX.US	CVRx Inc. Common Stock	20260217	4.93	4.9899	4.3701	4.74	476453	4.74	down	down	correct
CVV.US	CVD Equipment Corporation	20260217	4.03	4.12	3.87	4	50545	4	down	down	correct
CWBC.US	Community West Bancshares	20260217	24.42	24.75	24.17	24.49	121700	24.49	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260217	37.16	37.48	36.989	37.13	43173	37.13	down	up	incorrect
CWST.US	Casella Waste Systems Inc	20260217	104.71	105.56	103.56	103.88	466900	103.88	down	up	incorrect
CXDO.US	Crexendo Inc	20260217	6.21	6.3	6	6.03	152795	6.03	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20260217	1.23	1.28	1.162	1.24	43400	1.24	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260217	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260217	8.32	8.67	8.23	8.47	342500	8.47	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260217	65.98	66.99	65.51	66.62	1126700	66.62	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260217	23.83	24.09	23.63	23.76	39562	23.76	down	up	incorrect
CZR.US	Caesars Entertainment Inc	20260217	18.205	19.02	17.86	18.95	9782600	18.95	up	down	incorrect
CZWI.US	Citizens Community Bancorp Inc	20260217	18.95	18.95	18.41	18.55	32325	18.55	down	up	incorrect
DAKT.US	Daktronics Inc	20260217	27.54	27.771	26.54	27.51	562596	27.51	down	down	correct
DARE.US	Daré Bioscience Inc	20260217	1.68	1.7218	1.67	1.67	53979	1.67	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260217	11.25	11.94	11	11.88	1495111	11.88	up	down	incorrect
DBGI.US	Digital Brands Group Inc	20260217	4.85	5.94	4.8	5.52	1619100	5.52	up	down	incorrect
DBVT.US	DBV Technologies S.A	20260217	20.5	21.155	20.11	20.7	254214	20.7	up	down	incorrect
DBX.US	Dropbox Inc	20260217	24.56	24.7	24.15	24.48	5128900	24.48	down	down	correct
DCBO.US	Docebo Inc	20260217	18.91	18.95	18.28	18.8	277589	18.8	down	down	correct
DCGO.US	DocGo Inc	20260217	0.7454	0.7988	0.7402	0.7962	489868	0.7962	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260217	35.24	35.98	35.23	35.6	154100	35.6	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260217	19.67	19.99	18.955	19.99	8600	19.99	up	up	correct
DCTH.US	Delcath Systems Inc	20260217	9.31	9.52	9.24	9.4	251000	9.4	up	up	correct
DDOG.US	Datadog Inc	20260217	126.44	129.83	120.13	122.56	5108500	122.56	down	down	correct
DFH.US	Dream Finders Homes Inc	20260217	21.23	21.43	20.115	20.99	423597	20.99	down	down	correct
DGICA.US	Donegal Group Inc	20260217	18.82	19.25	18.66	18.94	133006	18.94	up	up	correct
DGII.US	Digi International Inc	20260217	47.96	49.3175	47.12	48.94	603944	48.94	up	down	incorrect
DGLY.US	Digital Ally Inc	20260217	1.25	1.38	1.2218	1.34	133005	1.34	up	down	incorrect
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260217	1.58	1.63	1.535	1.56	319046	1.56	down	down	correct
DHC.US	Diversified Healthcare Trust	20260217	6.52	6.755	6.36	6.69	3148412	6.69	up	up	correct
DHCNI.US	DHCNI	20260217	17.17	17.71	17.17	17.5	39400	17.5	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260217	18.35	18.36	18.19	18.33	35484	18.33	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20260217	170.895	171.05	170.75	170.81	12013	170.81	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260217	5.3	5.43	4.9223	5.05	167127	5.05	down	down	correct
DIOD.US	Diodes Incorporated	20260217	70.12	70.58	66.65	67.54	452800	67.54	down	down	correct
DJCO.US	Daily Journal Corporation	20260217	511.01	512.31	447.24	476.93	115100	476.93	down	down	correct
DKNG.US	DraftKings Inc	20260217	21.89	22.76	21.145	22.59	25553000	22.59	up	up	correct
DLHC.US	DLH Holdings Corp	20260217	5.56	5.66	5.5	5.5	16590	5.5	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260217	11.9	12.04	11.675	11.85	930353	11.85	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20260217	1.49	1.49	1.39	1.47	38161	1.47	down	down	correct
DLTH.US	Duluth Holdings Inc	20260217	2.27	2.37	2.2	2.3	36600	2.3	up	up	correct
DLTR.US	Dollar Tree Inc	20260217	129.75	130.94	125.79	128.52	4162800	128.52	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20260217	8.57	8.9799	8.485	8.7	220695	8.7	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260217	25.63	25.63	24.88	25.32	106081	25.32	down	down	correct
DMRC.US	Digimarc Corporation	20260217	4.83	4.9	4.53	4.82	260452	4.82	down	down	correct
DNLI.US	Denali Therapeutics Inc	20260217	18.73	19.626	18.65	19.28	1858800	19.28	up	up	correct
DNUT.US	Krispy Kreme Inc. Common Stock	20260217	2.965	2.97	2.88	2.92	1617543	2.92	down	down	correct
DOCU.US	DocuSign Inc	20260217	44.775	45.29	43.99	45.21	4661100	45.21	up	up	correct
DOGZ.US	Dogness (International) Corporation	20260217	1.42	1.475	1.35	1.42	240720	1.42
DOMO.US	Domo Inc	20260217	4.05	4.33	3.87	4.24	1206819	4.24	up	up	correct
DORM.US	Dorman Products Inc	20260217	131.75	132.35	129.2	129.26	132207	129.26	down	down	correct
DOX.US	Amdocs Limited	20260217	69.21	69.5	66.53	68.42	2268000	68.42	down	down	correct
DOYU.US	DouYu International Holdings Limited	20260217	5.82	5.86	5.5	5.52	37600	5.52	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260217	6.905	7.33	6.7	7.1	961655	7.1	up	down	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260217	19.6	20	19.05	19.995	8900	19.0451	up	down	incorrect
DRIO.US	DarioHealth Corp	20260217	11.71	12.105	11.12	11.55	33300	11.55	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260217	1.28	1.325	1.21	1.26	143900	1.26	down	up	incorrect
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260217	0.0193	0.0193	0.0193	0.0193	200	0.0193
DRVN.US	Driven Brands Holdings Inc	20260217	16.88	17.1	16.82	16.91	1186293	16.91	up	up	correct
DSGN.US	Design Therapeutics Inc	20260217	10.08	10.25	9.91	10.12	144550	10.12	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260217	65.03	66.63	64.16	65.22	660000	65.22	up	up	correct
DSP.US	Viant Technology Inc	20260217	9.49	9.89	9.17	9.2	171288	9.2	down	down	correct
DSWL.US	Deswell Industries Inc	20260217	3.65	3.6599	3.5101	3.58	10419	3.58	down	down	correct
DTIL.US	Precision BioSciences Inc	20260217	3.91	4.055	3.775	3.99	133469	3.99	up	up	correct
DTSS.US	Datasea Inc	20260217	0.917	0.93	0.85	0.9	30935	0.9	down	down	correct
DTST.US	Data Storage Corporation	20260217	4.32	4.45	4.27	4.41	11100	4.41	up	up	correct
DTSTW.US	Data Storage Corporation	20260217	0.1014	0.1396	0.0852	0.1149	162398	0.1149	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260217	1.17	1.19	1.14	1.17	39100	1.17
DUOL.US	Duolingo Inc. Class A Common Stock	20260217	113.06	113.85	107.784	112.08	2113800	112.08	down	down	correct
DUOT.US	Duos Technologies Group Inc	20260217	8.9	8.9	8.58	8.79	114167	8.79	down	down	correct
DWSN.US	Dawson Geophysical Company	20260217	2.49	2.6	2.42	2.54	79100	2.54	up	up	correct
DXCM.US	DexCom Inc	20260217	70.25	72.19	69.81	70.43	5909300	70.43	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260217	0.579	0.579	0.5156	0.5317	101874	0.5317	down	up	incorrect
DXPE.US	DXP Enterprises Inc	20260217	148.16	151.23	145.94	148.99	110600	148.99	up	down	incorrect
DXYN.US	The Dixie Group Inc	20260217	0.495	0.495	0.45	0.45	800	0.45	down	down	correct
DYAI.US	Dyadic International Inc	20260217	0.85	0.85	0.7901	0.805	28407	0.805	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260217	15.81	15.81	14.67	15.28	2349300	15.28	down	down	correct
DYNT.US	Dynatronics Corporation	20260217	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260217	200.63	200.75	199.12	199.53	3742300	199.3414	down	down	correct
EBAY.US	eBay Inc	20260217	81.53	82.05	78.03	79.95	6254000	79.6836	down	down	correct
EBC.US	Eastern Bankshares Inc	20260217	21.67	21.97	21.36	21.6	1800500	21.4554	down	down	correct
EBET.US	Esports Technologies Inc	20260217	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260217	22.52	22.975	22.52	22.6	34539	22.6	up	up	correct
EBON.US	Ebang International Holdings Inc	20260217	2.55	2.77	2.55	2.65	2900	2.65	up	up	correct
ECOR.US	electroCore Inc	20260217	5.43	6.89	5.43	6.14	137300	6.14	up	up	correct
ECPG.US	Encore Capital Group Inc	20260217	57.29	58.0064	56.96	57.29	118951	57.29
EDAP.US	EDAP TMS S.A	20260217	4.63	4.71	4.445	4.66	63805	4.66	up	up	correct
EDIT.US	Editas Medicine Inc	20260217	1.75	1.79	1.705	1.74	665817	1.74	down	down	correct
EDRY.US	EuroDry Ltd	20260217	14.06	14.1868	14.06	14.1868	1462	14.1868	up	up	correct
EDSA.US	Edesa Biotech Inc	20260217	1.13	1.18	0.99	1.03	584500	1.03	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260217	0.9	0.9	0.8615	0.8715	3059	0.8715	down	down	correct
EDUC.US	Educational Development Corporation	20260217	1.38	1.42	1.37	1.38	9400	1.38
EEFT.US	Euronet Worldwide Inc	20260217	68.44	70.97	68.08	70.55	909800	70.55	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260217	3.07	3.8	3	3.565	261639	3.565	up	up	correct
EFOI.US	Energy Focus Inc	20260217	1.75	1.75	1.7	1.735	2043	1.735	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260217	60.92	61.54	60.33	61.26	190194	60.8849	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260217	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260217	9.98	10.14	9.77	9.81	245393	9.81	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260217	26.37	26.89	26.12	26.41	270300	26.41	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260217	28.5142	28.5142	28.5142	28.5142	6	28.5142
EGRX.US	Eagle Pharmaceuticals Inc	20260217	0.25	0.25	0.25	0.25	0	0.25
EH.US	EHang Holdings Limited	20260217	11.8	12.13	11.6058	12.01	341433	12.01	up	up	correct
EHTH.US	eHealth Inc	20260217	1.69	1.7137	1.56	1.58	714212	1.58	down	down	correct
EIOAX.US	EIOAX	20260217	8.43	8.43	8.43	8.43	0	8.43
EIOMX.US	EIOMX	20260217	8.29	8.29	8.29	8.29	0	8.29
EJH.US	E	20260217	0.5898	0.598	0.5321	0.583	141365	0.583	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20260217	9.7	11.4	9.6	11.155	233992	11.155	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260217	2.17	2.21	2.09	2.11	1033200	2.11	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260217	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20260217	4.23	4.295	4.23	4.23	1934	4.23
ELTK.US	Eltek Ltd	20260217	8.7	8.9	8.36	8.4	12500	8.4	down	down	correct
ELYS.US	Elys Game Technology Corp	20260217	0.0001	0.0001	0.0001	0.0001	323	0.0001
EM.US	Smart Share Global Limited	20260217	1.16	1.17	1.16	1.16	82639	1.16
EML.US	The Eastern Company	20260217	18.53	18.99	18.52	18.52	11197	18.52	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260217	1.09	1.12	1.08	1.1	131700	1.1	up	up	correct
ENPH.US	Enphase Energy Inc	20260217	43.29	46.17	43.07	45.64	6112500	45.64	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260217	0.443	0.699	0.376	0.434	30830600	0.434	down	down	correct
ENSG.US	The Ensign Group Inc	20260217	213.43	216.85	210.26	212.47	432400	212.47	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260217	13.89	14.12	13.65	13.86	104543	13.86	down	down	correct
ENTG.US	Entegris Inc	20260217	129.05	130.77	125.55	129.56	1872000	129.56	up	down	incorrect
ENTX.US	Entera Bio Ltd	20260217	1.54	1.54	1.39	1.42	52953	1.42	down	up	incorrect
ENVB.US	Enveric Biosciences Inc	20260217	2.1	2.12	1.98	2.08	23715	2.08	down	down	correct
ENVX.US	Enovix Corporation	20260217	5.84	6.03	5.59	5.92	4132300	5.92	up	up	correct
EOLS.US	Evolus Inc	20260217	4.35	4.45	4.25	4.39	618676	4.39	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260217	10.9	11.52	10.72	11.45	13160000	11.45	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260217	4.92	4.9876	4.7	4.79	167223	4.7375	down	down	correct
EQ.US	Equillium Inc	20260217	1.58	1.64	1.55	1.59	220226	1.59	up	up	correct
EQBK.US	Equity Bancshares Inc	20260217	46.33	47	46.19	46.19	94300	46.19	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260217	952.5	958.29	933	951.97	700200	946.8096	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260217	12.03	12.48	11.88	12.45	3545000	12.45	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260217	11.03	11.19	11.01	11.18	4328500	11.18	up	up	correct
ERIE.US	Erie Indemnity Company	20260217	282.9	287.91	282.44	283.85	323100	283.85	up	up	correct
ERII.US	Energy Recovery Inc	20260217	15.56	16.095	15.44	15.89	333370	15.89	up	up	correct
ESCA.US	Escalade Incorporated	20260217	14.13	14.13	14.04	14.04	7051	14.04	down	up	incorrect
ESEA.US	Euroseas Ltd	20260217	56.55	61.99	56.44	58.9	68291	58.2269	up	down	incorrect
ESLT.US	Elbit Systems Ltd	20260217	676.62	699	673.73	694.1	100000	694.1	up	down	incorrect
ESPR.US	Esperion Therapeutics Inc	20260217	3.41	3.62	3.4	3.55	3157758	3.55	up	down	incorrect
ESQ.US	Esquire Financial Holdings Inc	20260217	109.39	111.6436	109.11	110.42	100092	110.42	up	down	incorrect
ESSC.US	East Stone Acquisition Corporation	20260217	27.63	27.63	27.619	27.619	500	27.619	down	up	incorrect
ESTA.US	Establishment Labs Holdings Inc	20260217	74.09	76.18	72.32	74.34	608400	74.34	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260217	17.27	17.515	16.79	17.15	256734	17.15	down	down	correct
ETSY.US	Etsy Inc	20260217	45.56	45.67	44.2	44.36	4452249	44.36	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260217	10.25	10.25	9.75	9.81	118213	9.81	down	down	correct
EVER.US	EverQuote Inc	20260217	14.53	14.8	14.08	14.39	946000	14.39	down	down	correct
EVFM.US	Evofem Biosciences Inc	20260217	0.008	0.009	0.008	0.009	184000	0.009	up	up	correct
EVGN.US	Evogene Ltd	20260217	0.97	0.9761	0.94	0.976	110053	0.976	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260217	2.91	2.91	2.67	2.69	5880475	2.69	down	down	correct
EVGOW.US	EVgo Equity Warrants	20260217	0.0625	0.0625	0.0556	0.061	18433	0.061	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260217	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260217	5.65	5.72	5.385	5.62	2429982	5.62	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260217	0.1233	0.1325	0.1222	0.1305	5225	0.1305	up	up	correct
EVOL.US	Evolving Systems Inc	20260217	0.41	0.41	0.41	0.41	100	0.41
EWBC.US	East West Bancorp Inc	20260217	118.36	120.34	117.83	119.61	892100	119.61	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260217	5.71	5.72	5.7	5.7	1285252	5.7	down	down	correct
EWTX.US	Edgewise Therapeutics Inc	20260217	29.46	30.88	29.46	30.08	1099600	30.08	up	up	correct
EXAS.US	Exact Sciences Corporation	20260217	103.2	103.41	103.14	103.31	1742800	103.31	up	up	correct
EXC.US	Exelon Corporation	20260217	48.84	49.11	47.71	48.04	9356300	47.6321	down	down	correct
EXEL.US	Exelixis Inc	20260217	43.96	44.67	43.5	44.08	2977800	44.08	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260217	1.27	1.28	1.2	1.22	443805	1.22	down	down	correct
EXLS.US	ExlService Holdings Inc	20260217	30.04	30.46	29.91	30.21	2452500	30.21	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260217	146.28	148.3	146.28	147.16	1284600	147.16	up	up	correct
EXPE.US	Expedia Group Inc	20260217	212.01	212.17	198.33	200.42	5687600	199.9861	down	down	correct
EXPI.US	eXp World Holdings Inc	20260217	7.55	7.615	7.3	7.5	954800	7.4422	down	down	correct
EXPO.US	Exponent Inc	20260217	66.64	69.26	66.27	68.72	817800	68.4334	up	up	correct
EXTR.US	Extreme Networks Inc	20260217	14.41	14.72	14.12	14.2	1745645	14.2	down	down	correct
EYE.US	National Vision Holdings Inc	20260217	28.25	28.3	27.43	27.76	850200	27.76	down	up	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20260217	36.1	36.1	36.1	36.1	14	35.9605
EYPT.US	EyePoint Pharmaceuticals Inc	20260217	12.4	15.69	12.34	14.91	8720600	14.91	up	down	incorrect
EZGO.US	EZGO Technologies Ltd	20260217	1.57	1.68	1.56	1.621	21200	1.621	up	up	correct
EZPW.US	EZCORP Inc	20260217	24.31	25.07	24.29	24.78	1061400	24.78	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260217	9.63	9.81	9.23	9.75	1302473	9.75	up	up	correct
FAMI.US	Farmmi Inc	20260217	1.31	1.36	1.27	1.32	27800	1.32	up	up	correct
FANG.US	Diamondback Energy Inc	20260217	170.5	172.8	163.5	168.59	1704100	167.5882	down	down	correct
FARM.US	Farmer Bros. Co	20260217	1.43	1.5	1.412	1.47	148355	1.47	up	up	correct
FAST.US	Fastenal Company	20260217	46.37	46.47	45.65	45.69	5750700	45.69	down	down	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20260217	1.29	1.43	1.21	1.43	15515	1.43	up	up	correct
FATBP.US	FAT Brands Inc	20260217	0.0701	0.18	0.07	0.11	56781	0.11	up	up	correct
FATE.US	Fate Therapeutics Inc	20260217	1.24	1.4	1.23	1.34	2039555	1.34	up	up	correct
FB.US	Meta Platforms Inc.	20260217	42.36	42.36	42.36	42.36	100	42.36
FBIO.US	Fortress Biotech Inc	20260217	3.58	3.6	3.47	3.5	308300	3.5	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260217	11.078	11.24	10.72	10.9	9700	10.9	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260217	58.6	59.09	58.41	58.72	19776	58.72	up	up	correct
FBNC.US	First Bancorp	20260217	61.17	62.315	60.52	61.06	231423	61.06	down	up	incorrect
FBRT.US	PE	20260217	22.1	22.1999	21.8902	22.04	23574	22.04	down	up	incorrect
FBRX.US	Forte Biosciences Inc	20260217	32.03	32.97	29.12	29.78	122735	29.78	down	up	incorrect
FCAP.US	First Capital Inc	20260217	52	53.823	51.37	53.52	6987	53.1674	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20260217	40.02	40.65	39.785	40.03	93921	40.03	up	up	correct
FCCO.US	First Community Corporation	20260217	30.1	30.5	30.1	30.245	84331	30.245	up	up	correct
FCEL.US	FuelCell Energy Inc	20260217	7.13	7.35	7.01	7.28	966200	7.28	up	down	incorrect
FCFS.US	FirstCash Inc	20260217	181.77	184.37	180.76	183.9	324900	183.48	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20260217	2020.13	2043.16	1985.1	1990.6899	88200	1988.6008	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260217	21.36	21.79	21.27	21.79	27600	21.4586	up	up	correct
FCREX.US	FCREX	20260217	11.95	11.95	11.95	11.95	0	11.8614
FCRIX.US	FCRIX	20260217	11.99	11.99	11.99	11.99	0	11.8995
FCRUX.US	FCRUX	20260217	11.92	11.92	11.92	11.92	0	11.8365
FCUV.US	Focus Universal Inc. Common Stock	20260217	5.15	5.15	4.81	5.01	7500	5.01	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260217	46.59	46.675	45.69	46.09	4724	46.09	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260217	9.5	9.72	9.295	9.48	880011	9.48	down	down	correct
FDUS.US	Fidus Investment Corporation	20260217	18.89	19.05	18.4201	18.49	335352	18.49	down	down	correct
FECAX.US	FECAX	20260217	22.32	22.32	22.32	22.32	0	22.1514
FEIM.US	Frequency Electronics Inc	20260217	45.79	47.9	44.44	46.62	95549	46.62	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260217	98.32	99.24	91.71	92.98	1180700	92.98	down	down	correct
FEMY.US	Femasys Inc. Common Stock	20260217	0.508	0.509	0.48	0.495	293900	0.495	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20260217	8.45	8.97	8.32	8.68	128599	8.68	up	up	correct
FFBC.US	First Financial Bancorp	20260217	30.35	30.925	30.11	30.45	696917	30.1788	up	up	correct
FFBW.US	FFBW Inc	20260217	14.9	14.9	14.9	14.9	0	14.9
FFIC.US	Flushing Financial Corporation	20260217	16.64	16.98	16.58	16.84	371609	16.5966	up	down	incorrect
FFIN.US	First Financial Bankshares Inc	20260217	33.6	34.04	33.18	33.45	682500	33.2354	down	down	correct
FFIV.US	F5 Networks Inc	20260217	273.33	273.74	268.47	270.58	513700	270.58	down	down	correct
FFWM.US	First Foundation Inc	20260217	6.24	6.36	6.17	6.33	1655600	6.33	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260217	9.18	9.3075	9.18	9.24	15744	9.24	up	down	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20260217	17.85	17.85	17.694	17.694	2500	17.694	down	up	incorrect
FHB.US	First Hawaiian Inc	20260217	26.4	26.71	26.19	26.4	888400	26.4
FHN.US	PF	20260217	18.8651	18.8651	18.65	18.765	5091	18.765	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260217	5.49	5.68	5.2801	5.56	118616	5.56	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260217	37.73	38.21	37.31	37.97	858200	37.97	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260217	17.5	17.5	17.16	17.16	10512	17.16	down	down	correct
FISI.US	Financial Institutions Inc	20260217	34.86	35.11	34.34	34.78	99687	34.4129	down	down	correct
FISV.US	Fiserv Inc	20260217	60.72	63.78	60.56	63.45	11408800	63.45	up	up	correct
FITB.US	Fifth Third Bancorp	20260217	53.37	53.65	52.69	53.06	8262800	53.06	down	down	correct
FITBI.US	Fifth Third Bancorp	20260217	25.77	25.95	25.77	25.94	67500	25.94	up	up	correct
FITBO.US	Fifth Third Bancorp	20260217	19.85	20.04	19.85	20.04	19600	20.04	up	up	correct
FITBP.US	Fifth Third Bancorp	20260217	24.73	24.88	24.7	24.88	15200	24.88	up	up	correct
FIVE.US	Five Below Inc	20260217	206.68	212.84	204.45	212.48	940000	212.48	up	up	correct
FIVN.US	Five9 Inc	20260217	16.78	17.25	16.05	16.33	2528800	16.33	down	down	correct
FIZZ.US	National Beverage Corp	20260217	36.51	36.75	36.1	36.67	230598	36.67	up	up	correct
FKWL.US	Franklin Wireless Corp	20260217	4.05	4.28	4.05	4.15	8100	4.15	up	up	correct
FLEX.US	Flex Ltd	20260217	64.31	65.52	62.72	64.42	3273200	64.42	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260217	23.45	23.83	22.82	23.6	197500	23.6	up	up	correct
FLL.US	Full House Resorts Inc	20260217	2.35	2.35	2.17	2.21	66044	2.21	down	down	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260217	18.02	18.36	17.18	17.78	4542200	17.78	down	down	correct
FLNT.US	Fluent Inc	20260217	3.04	3.34	3.04	3.06	10775	3.06	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260217	1.04	1.12	1.01	1.07	405700	1.07	up	up	correct
FLWS.US	1	20260217	3.58	3.645	3.271	3.41	1313146	3.41	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20260217	25.665	25.68	25.64	25.68	5500	25.5653	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260217	57.11	57.87	56.15	57.25	44869	57.25	up	up	correct
FLYW.US	Flywire Corporation	20260217	10.99	11.16	10.73	10.79	1285787	10.79	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260217	29.6	29.8311	28.705	28.95	41938	28.95	down	down	correct
FMBH.US	First Mid Bancshares Inc	20260217	43.29	44.24	43.29	43.99	97506	43.99	up	up	correct
FMNB.US	Farmers National Banc Corp	20260217	13.47	13.56	13.37	13.46	414613	13.46	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20260217	13.13	13.13	12.75	12.75	3100	12.75	down	down	correct
FNKO.US	Funko Inc	20260217	3.58	3.8	3.53	3.69	1447369	3.69	up	up	correct
FNLC.US	The First Bancorp Inc	20260217	29.11	29.7052	29.11	29.35	13243	29.35	up	up	correct
FNWB.US	First Northwest Bancorp	20260217	10.34	10.37	10.25	10.26	22028	10.26	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260217	38.12	38.12	36.99	36.99	10518	36.99	down	down	correct
FOLD.US	Amicus Therapeutics Inc	20260217	14.31	14.35	14.3	14.3	3196300	14.3	down	down	correct
FONR.US	FONAR Corporation	20260217	18.56	18.58	18.53	18.54	189500	18.54	down	down	correct
FORA.US	Forian Inc	20260217	2.1	2.1	2.09	2.1	15964	2.1
FORM.US	FormFactor Inc	20260217	93.56	96.41	92.44	95.38	877500	95.38	up	up	correct
FORR.US	Forrester Research Inc	20260217	5.61	5.7	5.31	5.61	486961	5.61
FOSL.US	Fossil Group Inc	20260217	3.79	3.87	3.675	3.83	222970	3.83	up	down	incorrect
FOX.US	Fox Corporation	20260217	51.64	52.785	51.42	51.6	2336700	51.3242	down	down	correct
FOXA.US	Fox Corporation	20260217	56.64	57.83	56.26	56.43	6399900	56.1545	down	down	correct
FOXF.US	Fox Factory Holding Corp	20260217	19.21	19.53	18.77	19.06	404592	19.06	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20260217	49.5	50.69	49.26	49.96	17200	49.96	up	up	correct
FRBA.US	First Bank	20260217	17.39	17.505	17.07	17.4	44098	17.4	up	up	correct
FRHC.US	Freedom Holding Corp	20260217	117	117	111.57	112.32	126000	112.32	down	down	correct
FRME.US	First Merchants Corporation	20260217	42.21	42.795	41.87	42.54	419347	42.1427	up	up	correct
FROG.US	JFrog Ltd	20260217	50.88	51.65	46.44	47.565	5705100	47.565	down	down	correct
FROPX.US	FROPX	20260217	15.55	15.55	15.55	15.55	0	15.356
FRPH.US	FRP Holdings Inc	20260217	23.82	24.13	23.71	24.06	48484	24.06	up	up	correct
FRPT.US	Freshpet Inc	20260217	68.25	71.785	66.79	71.69	1857100	71.69	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260217	7.24	7.485	7.085	7.29	5867800	7.29	up	up	correct
FRST.US	Primis Financial Corp	20260217	14	14.15	13.89	14	148993	14
FRSX.US	Foresight Autonomous Holdings Ltd	20260217	0.88	0.9139	0.8522	0.8627	13154	2.5881	down	down	correct
FSBC.US	Five Star Bancorp	20260217	40.53	41	40.265	40.63	33686	40.63	up	up	correct
FSBW.US	FS Bancorp Inc	20260217	42.08	42.33	41.64	41.68	8347	41.68	down	down	correct
FSEA.US	First Seacoast Bancorp	20260217	13.28	13.32	13.15	13.15	2160	13.15	down	down	correct
FSLR.US	First Solar Inc	20260217	225.13	228.02	220.46	226.05	2160200	226.05	up	up	correct
FSTR.US	L.B. Foster Company	20260217	31.51	32.35	31.42	31.89	13932	31.89	up	down	incorrect
FSV.US	FirstService Corporation	20260217	154.26	156.535	153.11	154.3	219000	154.3	up	up	correct
FTCI.US	FTC Solar Inc	20260217	9.46	9.61	9.02	9.19	40736	9.19	down	down	correct
FTDR.US	Frontdoor Inc	20260217	57.19	58.16	56.76	57.64	338800	57.64	up	up	correct
FTEK.US	Fuel Tech Inc	20260217	1.27	1.385	1.265	1.37	286140	1.37	up	up	correct
FTFT.US	Future FinTech Group Inc	20260217	1.56	1.69	1.42	1.48	11500	1.48	down	up	incorrect
FTHM.US	Fathom Holdings Inc	20260217	1.02	1.04	0.95	0.9656	122549	0.9656	down	up	incorrect
FTNT.US	Fortinet Inc	20260217	85.17	85.42	81.05	81.69	6061100	81.69	down	up	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20260217	8.77	8.77	8.73	8.75	58800	8.7252	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20260217	10.51	10.82	10.25	10.66	811700	10.66	up	up	correct
FULT.US	Fulton Financial Corporation	20260217	22.05	22.4	21.87	22.12	1277700	22.12	up	up	correct
FULTP.US	Fulton Financial Corporation	20260217	18.55	18.87	18.55	18.66	24600	18.66	up	up	correct
FUNC.US	First United Corporation	20260217	37.9	38.19	37.68	37.68	9398	37.68	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260217	9.74	9.93	9.72	9.78	32900	9.645	up	up	correct
FUSB.US	First US Bancshares Inc	20260217	15.16	15.16	14.95	15	11936	14.93	down	down	correct
FUTU.US	Futu Holdings Limited	20260217	146	149.65	145.73	148.94	875800	148.94	up	up	correct
FVCB.US	FVCBankcorp Inc	20260217	15.81	16.235	15.81	16.19	94474	16.19	up	up	correct
FWONA.US	Formula One Group	20260217	78.45	80.26	77.94	79.63	214200	79.63	up	up	correct
FWONK.US	Formula One Group	20260217	85.63	87.76	85.51	86.74	1647600	86.74	up	up	correct
FWRD.US	Forward Air Corporation	20260217	26.86	28	26.5	27.24	480900	27.24	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260217	15.66	15.89	15.37	15.74	829156	15.74	up	up	correct
FXNC.US	First National Corporation	20260217	28.15	28.745	28.02	28.07	55233	27.8949	down	down	correct
GABC.US	German American Bancorp Inc	20260217	43.3	43.73	43.27	43.57	72804	43.57	up	up	correct
GAIA.US	Gaia Inc	20260217	3.28	3.28	3.135	3.18	32257	3.18	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260217	13.98	13.98	13.78	13.85	206400	13.77	down	down	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260217	25.09	25.14	25.09	25.14	1640	25.14	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260217	24.1	24.13	24.05	24.05	28300	24.05	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260217	2.74	2.81	2.69	2.74	133800	2.74
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260217	4.24	4.26	4.115	4.16	598079	4.16	down	down	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260217	0.309	0.326	0.299	0.303	996900	0.303	down	down	correct
GANX.US	Gain Therapeutics Inc	20260217	1.83	1.87	1.79	1.81	515843	1.81	down	down	correct
GASS.US	StealthGas Inc	20260217	7.9	8.09	7.7	8.04	99196	8.04	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260217	51.56	52.18	50.55	50.85	1029600	50.85	down	down	correct
GBDC.US	Golub Capital BDC Inc	20260217	12.64	12.66	12.22	12.25	5094600	11.9167	down	down	correct
GBLI.US	Global Indemnity Group LLC	20260217	28.47	28.56	28.13	28.22	2600	28.22	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260217	14.8	14.8	14.8	14.8	0	14.8
GCBC.US	Greene County Bancorp Inc	20260217	24.99	24.99	21.6401	23.86	8980	23.86	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260217	12.04	12.13	11.64	11.71	758000	11.5887	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260217	22.96	22.96	22.96	22.96	0	22.96
GDEN.US	Golden Entertainment Inc	20260217	28.35	28.82	28.18	28.8	145592	28.8	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260217	15.49	15.52	15.49	15.52	1200	15.52	up	up	correct
GDRX.US	GoodRx Holdings Inc	20260217	2.17	2.24	2.115	2.22	2555180	2.22	up	up	correct
GDS.US	GDS Holdings Limited	20260217	46	46.66	44.93	45.23	1797600	45.23	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260217	6.59	6.87	6.33	6.51	2139037	6.51	down	down	correct
GECC.US	Great Elm Capital Corporation	20260217	6.66	6.74	6.59	6.59	78195	6.59	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260217	25.14	25.14	25.14	25.14	1600	24.775
GEG.US	Great Elm Group Inc	20260217	2.1	2.12	2.04	2.09	11800	2.09	down	down	correct
GENC.US	Gencor Industries Inc	20260217	15.18	15.4899	14.94	15.08	30744	15.08	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260217	9.69	9.9	9.15	9.37	246722	9.37	down	down	correct
GERN.US	Geron Corporation	20260217	1.65	1.85	1.65	1.8	20567700	1.8	up	up	correct
GEVO.US	Gevo Inc	20260217	1.85	1.88	1.8	1.87	1693947	1.87	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260217	0.42	0.502	0.415	0.458	849500	0.458	up	up	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260217	0.0987	0.1	0.0701	0.1	1527	0.1	up	up	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260217	48.93	49.37	47.31	48.22	3838700	48.22	down	up	incorrect
GGAL.US	Grupo Financiero Galicia S.A	20260217	45.79	45.96	43.41	45.16	1202000	45.0049	down	up	incorrect
GH.US	Guardant Health Inc	20260217	104	109.19	102	107.11	1961300	107.11	up	up	correct
GHRS.US	GH Research PLC Ordinary Shares	20260217	14.84	16.61	14.84	15.99	340825	15.99	up	up	correct
GIGGU.US	GigCapital4 Inc	20260217	11.3	11.3	11.3	11.3	0	11.3
GIGGW.US	GigCapital4 Inc	20260217	0.4696	0.54	0.41	0.5045	22630	0.5045	up	up	correct
GIGM.US	GigaMedia Limited	20260217	1.5799	1.5799	1.54	1.55	6802	1.55	down	down	correct
GIII.US	G	20260217	30.28	30.97	30.18	30.63	495400	30.63	up	up	correct
GILD.US	Gilead Sciences Inc	20260217	155.04	155.75	153.31	155.27	5884800	154.3932	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260217	13.53	14.24	13.35	14.21	836500	14.21	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260217	0.61	0.63	0.6	0.601	45799	0.601	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20260217	24.84	24.84	24.84	24.84	0	24.84
GLAD.US	Gladstone Capital Corporation	20260217	18.74	18.85	18.4	18.53	246900	18.38	down	down	correct
GLBE.US	Global	20260217	31.2	32.125	29.5	29.7	5966400	29.7	down	down	correct
GLBS.US	Globus Maritime Limited	20260217	1.68	1.88	1.68	1.87	185900	1.87	up	down	incorrect
GLBZ.US	Glen Burnie Bancorp	20260217	4.55	4.6	4.55	4.6	1391	4.6	up	down	incorrect
GLDD.US	Great Lakes Dredge & Dock Corporation	20260217	16.91	16.93	16.85	16.85	1945440	16.85	down	up	incorrect
GLMD.US	Galmed Pharmaceuticals Ltd	20260217	0.61	0.61	0.5681	0.571	29621	0.571	down	down	correct
GLNG.US	Golar LNG Limited	20260217	43.55	44.19	42.95	44.17	908600	43.9355	up	up	correct
GLPG.US	Galapagos NV	20260217	33.72	34	33.385	33.93	151600	33.93	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260217	46.81	47.37	46.235	47.27	2344400	46.5076	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260217	14.13	14.47	14.13	14.36	142337	14.36	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260217	24.35	24.35	24.35	24.35	0	24.35
GLSI.US	Greenwich LifeSciences Inc	20260217	26.365	26.6934	24.46	25.24	163078	25.24	down	down	correct
GLTO.US	Galecto Inc	20260217	30.52	32	28.9	29.91	217060	29.91	down	down	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260217	17.92	18.73	17.92	18.36	1048266	18.36	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260217	0.23	0.23	0.23	0.23	600	0.23
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260217	0.04	0.04	0.04	0.04	0	0.04
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260217	23.73	23.73	23.73	23.73	0	23.73
GNLN.US	Greenlane Holdings Inc	20260217	0.8	0.9	0.769	0.861	336700	0.861	up	up	correct
GNPX.US	Genprex Inc	20260217	1.96	1.99	1.78	1.8	285200	1.8	down	down	correct
GNSS.US	Genasys Inc	20260217	1.98	2.075	1.93	2.02	124677	2.02	up	up	correct
GNTX.US	Gentex Corporation	20260217	24.9	25.14	24.43	24.61	1982100	24.61	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260217	10.3	10.43	9.845	10.04	2176200	10.04	down	down	correct
GOCO.US	GoHealth Inc	20260217	1.79	1.79	1.61	1.62	42372	1.62	down	down	correct
GOGO.US	Gogo Inc	20260217	4.17	4.2457	4.05	4.15	2295286	4.15	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20260217	11.63	11.74	11.53	11.72	645143	11.62	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260217	23.2	23.24	23.03	23.24	2700	23.102	up	up	correct
GOOG.US	Alphabet Inc	20260217	300.64	304.89	296.9	302.82	23750800	302.6068	up	up	correct
GOOGL.US	Alphabet Inc	20260217	300.04	304.44	296.25	302.02	39247600	301.8075	up	up	correct
GOSS.US	Gossamer Bio Inc	20260217	2.3	2.34	2.14	2.15	6206900	2.15	down	down	correct
GOVX.US	GeoVax Labs Inc	20260217	1.71	1.744	1.55	1.58	203000	1.58	down	down	correct
GP.US	GreenPower Motor Company Inc	20260217	1.31	1.365	1.14	1.27	387600	1.27	down	down	correct
GPRE.US	Green Plains Inc	20260217	13.47	13.55	13.12	13.18	1909984	13.18	down	down	correct
GPRO.US	GoPro Inc	20260217	0.88	0.8871	0.8018	0.8066	3283046	0.8066	down	down	correct
GRBK.US	Green Brick Partners Inc	20260217	80.59	80.59	78.209	79.49	168280	79.49	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20260217	1.24	1.27	1.18	1.2	81400	1.2	down	down	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260217	18.98	18.98	18.98	18.98	300	18.98
GRFS.US	Grifols S.A	20260217	9.51	9.57	9.399	9.55	522762	9.55	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260217	25.5	25.5	25.5	25.5	0	25.5
GRIN.US	Grindrod Shipping Holdings Ltd	20260217	29.47	29.76	29.305	29.715	3800	29.6965	up	up	correct
GRMN.US	Garmin Ltd	20260217	216.72	220.95	212.61	216.98	1849500	216.1516	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260217	1.7	1.8	1.69	1.72	26916	1.72	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260217	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260217	3.23	3.28	3.18	3.2	24492	3.2	down	down	correct
GRPN.US	Groupon Inc	20260217	12.49	12.6	12.04	12.4	817300	12.4	down	down	correct
GRTX.US	Galera Therapeutics Inc	20260217	0.0211	0.0212	0.0211	0.0212	3488	0.0212	up	up	correct
GRVY.US	Gravity Co. Ltd	20260217	66.4	66.4	62.05	64.5	22290	64.5	down	up	incorrect
GRWG.US	GrowGeneration Corp	20260217	1.12	1.14	1.08	1.09	306366	1.09	down	up	incorrect
GSBC.US	Great Southern Bancorp Inc	20260217	64.36	65	64.16	64.33	46602	64.33	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260217	49.22	51.84	48.68	50.63	878400	50.63	up	up	correct
GSIT.US	GSI Technology Inc	20260217	6.1	6.68	5.9001	6.57	613249	6.57	up	up	correct
GSM.US	Ferroglobe PLC	20260217	5.2	5.26	4.77	4.82	1952898	4.82	down	up	incorrect
GSRDX.US	GSRDX	20260217	7.5	7.5	7.5	7.5	0	7.5
GSREX.US	GSREX	20260217	7.49	7.49	7.49	7.49	0	7.49
GSRHX.US	GSRHX	20260217	7.98	7.98	7.98	7.98	0	7.98
GSRJX.US	GSRJX	20260217	7.51	7.51	7.51	7.51	0	7.51
GSRQX.US	GSRQX	20260217	7.67	7.67	7.67	7.67	0	7.67
GT.US	The Goodyear Tire & Rubber Company	20260217	9.35	9.44	8.84	8.86	7324800	8.86	down	down	correct
GTBP.US	GT Biopharma Inc	20260217	0.474	0.59	0.44	0.457	2218600	0.457	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260217	0.83	0.94	0.83	0.915	181300	0.915	up	up	correct
GTIM.US	Good Times Restaurants Inc	20260217	1.23	1.235	1.2	1.22	38156	1.22	down	down	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260217	29.06	29.605	27.9	28.42	5354700	28.42	down	down	correct
GTX.US	Garrett Motion Inc	20260217	21.1	21.381	20.5	20.62	2266900	20.539	down	down	correct
GURE.US	Gulf Resources Inc	20260217	5.43	5.81	4.99	5.81	8509	5.81	up	up	correct
GWRS.US	Global Water Resources Inc	20260217	9.18	9.2334	8.98	9.15	105501	9.15	down	up	incorrect
GYRO.US	Gyrodyne LLC	20260217	8.87	8.87	8.87	8.87	0	8.87
HAFC.US	Hanmi Financial Corporation	20260217	26.92	27.44	26.6532	27.3	293192	27.3	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260217	0.9441	0.9741	0.8608	0.882	1402627	0.882	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260217	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260217	79.75	81.51	79.17	80.48	2106800	80.48	up	down	incorrect
HAS.US	Hasbro Inc	20260217	102.26	103.18	101.54	102.23	1977000	101.53	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260217	17.29	17.51	17.15	17.47	30405700	17.47	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260217	23.05	23.05	22.79	23	21900	23	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260217	17.74	17.84	17.67	17.805	38698	17.805	up	up	correct
HBCP.US	Home Bancorp Inc	20260217	62.045	62.3	61.1	61.66	30812	61.66	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260217	0.589	0.6099	0.58	0.5965	319929	0.5965	up	up	correct
HBNC.US	Horizon Bancorp Inc	20260217	18.02	18.28	17.87	18.1	299919	18.1	up	up	correct
HBT.US	HBT Financial Inc	20260217	29.04	29.57	29	29.31	27064	29.31	up	up	correct
HCAT.US	Health Catalyst Inc	20260217	1.85	1.85	1.72	1.73	1439484	1.73	down	down	correct
HCKT.US	The Hackett Group Inc	20260217	14.03	14.05	13.5369	13.83	393833	13.83	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20260217	14.68	15.2	14.68	14.87	24473	14.87	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260217	21.43	21.6	20.45	20.93	1296700	20.93	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260217	7.31	8.2	7.31	7.69	104500	7.69	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260217	0.6868	0.6868	0.6011	0.6011	101858	0.6011	down	down	correct
HDSN.US	Hudson Technologies Inc	20260217	7.39	7.39	7.15	7.24	323112	7.24	down	down	correct
HELE.US	Helen of Troy Limited	20260217	17.63	17.715	17.15	17.62	784946	17.62	down	down	correct
HEPS.US	D	20260217	2.62	2.7	2.6	2.62	126695	2.62
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260217	18.92	18.92	18.76	18.76	639	18.76	down	down	correct
HFFG.US	HF Foods Group Inc	20260217	1.48	1.5426	1.4	1.43	225390	1.43	down	down	correct
HFWA.US	Heritage Financial Corporation	20260217	28.17	28.605	28.115	28.38	325707	28.38	up	up	correct
HGBL.US	Heritage Global Inc	20260217	1.32	1.32	1.29	1.29	33200	1.29	down	down	correct
HIFS.US	Hingham Institution for Savings	20260217	314.8	324.16	310.58	315.8	33282	315.8	up	up	correct
HIHO.US	Highway Holdings Limited	20260217	0.92	0.9499	0.91	0.9498	16325	0.9498	up	up	correct
HIMX.US	Himax Technologies Inc	20260217	7.6	7.685	7.4117	7.55	829696	7.55	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260217	2.3	2.425	2.28	2.37	450506	2.37	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260217	2.2	2.24	2.08	2.12	6838463	2.12	down	down	correct
HLIT.US	Harmonic Inc	20260217	10.65	10.92	10.36	10.75	1126258	10.75	up	up	correct
HLMN.US	Hillman Solutions Corp	20260217	9.27	9.7505	8.72	9.04	2892025	9.04	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260217	122.94	125.145	119.47	119.97	409500	119.97	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260217	10.09	10.23	9.93	10.08	9733	9.93	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260217	25.11	25.155	25.11	25.155	900	24.8496	up	up	correct
HNRG.US	Hallador Energy Company	20260217	20	20.06	18.705	18.96	367137	18.96	down	down	correct
HNST.US	The Honest Company Inc	20260217	2.15	2.205	2.14	2.18	1457652	2.18	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260217	14.85	15.005	14.575	14.74	23746	14.74	down	down	correct
HOLX.US	Hologic Inc	20260217	75.16	75.29	75.05	75.15	2783800	75.15	down	down	correct
HON.US	Honeywell International Inc	20260217	239.67	244.75	239.67	242.65	3699800	241.4513	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260217	74.34	76.72	72.87	75.44	31818500	75.44	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260217	0.99	1.04	0.99	1.04	4683	1.04	up	up	correct
HOPE.US	Hope Bancorp Inc	20260217	12.13	12.3	11.995	12.18	813840	12.18	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260217	1.02	1.04	0.98	0.981	181300	0.981	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260217	0.66	0.665	0.6203	0.6587	237612	0.6587	down	down	correct
HPK.US	HighPeak Energy Inc	20260217	5.1	5.1	4.57	4.78	806243	4.78	down	down	correct
HQI.US	HireQuest Inc	20260217	10.9	11.18	10.52	10.74	17700	10.6847	down	down	correct
HQY.US	HealthEquity Inc	20260217	73.38	74.77	72.76	74.36	987600	74.36	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260217	36.86	37.59	36.55	36.92	732600	36.92	up	up	correct
HROW.US	Harrow Health Inc	20260217	47.25	50.69	46.35	50.54	512000	50.54	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260217	1.16	1.23	1.145	1.19	1449236	1.19	up	up	correct
HRZN.US	Horizon Technology Finance Corporation	20260217	6.63	6.645	6.48	6.58	1006186	6.58	down	down	correct
HSDT.US	Helius Medical Technologies Inc	20260217	2.2	2.35	1.98	2.02	392700	2.02	down	down	correct
HSIC.US	Henry Schein Inc	20260217	78.37	78.87	76.89	77.21	1182200	77.21	down	up	incorrect
HST.US	Host Hotels & Resorts Inc	20260217	20.02	20.15	19.71	20.01	9166500	20.01	down	down	correct
HSTM.US	HealthStream Inc	20260217	20.35	20.46	20.01	20.28	261649	20.2481	down	up	incorrect
HTBK.US	Heritage Commerce Corp	20260217	13.3	13.53	13.3	13.44	547815	13.44	up	down	incorrect
HTHT.US	Huazhu Group Limited	20260217	52.79	54.28	52.32	54.02	1406100	54.02	up	up	correct
HTLD.US	Heartland Express Inc	20260217	11.36	11.71	11.34	11.58	566120	11.58	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260217	3.5	3.5	3.42	3.5	10400	3.5
HUBG.US	Hub Group Inc	20260217	40.02	40.61	39.62	39.86	983200	39.7172	down	down	correct
HUDI.US	Huadi International Group Co. Ltd	20260217	1.12	1.1983	1.12	1.18	9710	1.18	up	up	correct
HUIZ.US	Huize Holding Limited	20260217	2.03	2.056	1.92	1.96	4200	1.96	down	down	correct
HUMA.US	Humacyte Inc	20260217	1.03	1.16	1.03	1.14	7222166	1.14	up	up	correct
HUMAW.US	Humacyte Inc	20260217	0.0901	0.13	0.0901	0.1196	4940	0.1196	up	up	correct
HURC.US	Hurco Companies Inc	20260217	17.74	17.95	17.58	17.67	30304	17.67	down	down	correct
HURN.US	Huron Consulting Group Inc	20260217	126.84	131.49	126.62	130.21	419600	130.21	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260217	52.5	54.52	51.15	52.94	3416000	52.94	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260217	34.7936	34.7936	34.52	34.52	3635	34.2985	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20260217	71.57	72.4	70.69	70.79	546900	70.2553	down	up	incorrect
HWCPZ.US	HWCPZ	20260217	24.22	24.43	24.22	24.41	13300	24.0145	up	down	incorrect
HWKN.US	Hawkins Inc	20260217	146.39	146.78	142.71	144.96	121103	144.96	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20260217	11.47	11.47	11.45	11.45	11529	11.45	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260217	1.48	1.48	1.375	1.41	15300	1.41	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260217	34.06	34.8	30.81	33.6	4196300	33.6	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260217	11.32	11.63	11.195	11.44	663572	11.44	up	up	correct
IBCP.US	Independent Bank Corporation	20260217	36.61	37.27	35.19	36.66	194060	36.66	up	up	correct
IBEX.US	IBEX Limited	20260217	30.03	30.7	29.35	29.82	175006	29.82	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20260217	73.85	74.15	71.55	73.29	5587200	73.2114	down	down	correct
IBOC.US	International Bancshares Corporation	20260217	72.35	73.39	71.92	72.56	189600	72.56	up	up	correct
IBRX.US	ImmunityBio Inc	20260217	6.26	6.28	5.93	6.02	14622800	6.02	down	down	correct
ICCC.US	ImmuCell Corporation	20260217	6.59	6.59	6.2	6.24	21559	6.24	down	down	correct
ICCM.US	Icecure Medical	20260217	0.6	0.6	0.56	0.5678	145171	0.5678	down	down	correct
ICFI.US	ICF International Inc	20260217	77.46	78.22	75.785	75.94	136556	75.94	down	down	correct
ICHR.US	Ichor Holdings Ltd	20260217	45.62	47.73	43.53	47.07	1157100	47.07	up	up	correct
ICLR.US	ICON Public Limited Company	20260217	90.48	94.33	88.38	88.62	5243400	88.62	down	down	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260217	3.06	3.09	2.99	3.02	42200	3.02	down	down	correct
ICUI.US	ICU Medical Inc	20260217	144.91	150.22	144.91	148.29	297700	148.29	up	up	correct
IDCC.US	InterDigital Inc	20260217	374.44	376.83	365.32	366.42	210600	366.42	down	down	correct
IDN.US	Intellicheck Inc	20260217	4.9	4.98	4.71	4.83	76140	4.83	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20260217	628.36	632.7	623.28	626.17	440500	626.17	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260217	29.94	31.28	29.468	30.76	781000	30.76	up	down	incorrect
IEP.US	Icahn Enterprises L.P	20260217	8.08	8.12	7.95	7.99	674000	7.4974	down	up	incorrect
IESC.US	IES Holdings Inc	20260217	518.2	524	499.01	500.85	212400	500.85	down	up	incorrect
IFBD.US	Infobird Co. Ltd	20260217	0.94	1.03	0.8707	0.9883	2296	0.9883	up	down	incorrect
IFMK.US	iFresh Inc	20260217	0.02	0.02	0.02	0.02	0	0.02
IFRX.US	InflaRx N.V	20260217	0.8799	0.88	0.8402	0.8493	135442	0.8493	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20260217	25.06	25.75	25.05	25.53	36908	25.4762	up	up	correct
IHRT.US	iHeartMedia Inc	20260217	3.49	3.55	3.4	3.42	430493	3.42	down	down	correct
III.US	Information Services Group Inc	20260217	4.74	4.75	4.58	4.59	321629	4.59	down	down	correct
IIIV.US	i3 Verticals Inc	20260217	22.18	22.58	21.71	22	359023	22	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260217	0.59	0.64	0.5705	0.5939	285288	0.5939	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260217	0.2	0.2	0.2	0.2	200	0.2
IKT.US	Inhibikase Therapeutics Inc	20260217	1.67	1.72	1.65	1.69	542504	1.69	up	up	correct
ILMN.US	Illumina Inc	20260217	115.58	117.16	114.03	116.51	3040300	116.51	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260217	5.44	5.59	5.375	5.52	152352	5.52	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260217	9.71	9.71	9.71	9.71	0	9.71
IMCC.US	IM Cannabis Corp	20260217	1.1	1.11	1	1.0997	54400	1.0997	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20260217	32.29	32.98	31.89	32.38	207205	32.38	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20260217	88.5	89.99	85.84	86.32	149181	86.32	down	up	incorrect
IMMP.US	Immutep Limited	20260217	2.65	2.79	2.625	2.77	125860	2.77	up	down	incorrect
IMMR.US	Immersion Corporation	20260217	6.14	6.17	5.7899	5.91	640153	5.91	down	up	incorrect
IMNM.US	Immunome Inc	20260217	22.13	23.1	21.92	22.69	708700	22.69	up	down	incorrect
IMOS.US	ChipMOS TECHNOLOGIES INC	20260217	34.85	35.099	33.8754	34.47	29584	34.47	down	up	incorrect
IMRA.US	IMARA Inc	20260217	13.61	13.61	13.14	13.2446	3042	12.9638	down	up	incorrect
IMRN.US	Immuron Limited	20260217	0.735	0.745	0.7035	0.7035	20307	0.7035	down	up	incorrect
IMRX.US	Immuneering Corporation	20260217	4.885	5.18	4.85	5.12	578469	5.12	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260217	0.67	0.768	0.58	0.709	251400	0.709	up	up	correct
IMTX.US	Immatics N.V	20260217	9.75	9.96	9.67	9.93	279810	9.93	up	up	correct
IMUX.US	Immunic Inc	20260217	0.93	0.96	0.851	0.917	6139600	0.917	down	down	correct
IMVT.US	Immunovant Inc	20260217	25.91	26.63	25.72	26.28	1178000	26.28	up	up	correct
IMXI.US	International Money Express Inc	20260217	15.56	15.57	15.545	15.55	256738	15.55	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260217	1.75	1.79	1.72	1.72	42003	1.72	down	down	correct
INBK.US	First Internet Bancorp	20260217	21.15	21.76	20.83	20.86	33734	20.86	down	down	correct
INBKZ.US	INBKZ	20260217	24.3	24.47	24.3	24.47	9200	24.47	up	up	correct
INBX.US	Inhibrx Inc	20260217	75	80.43	74.765	78.77	220700	78.77	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260217	0.8926	0.8926	0.8722	0.875	8175	0.875	down	down	correct
INCY.US	Incyte Corporation	20260217	101.72	103.9	100.17	101.16	1905100	101.16	down	down	correct
INDB.US	Independent Bank Corp	20260217	83.98	84.99	82.8	82.95	258000	82.95	down	down	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260217	3.68	3.859	3.615	3.8	2887600	3.8	up	up	correct
INDP.US	Indaptus Therapeutics Inc	20260217	1.76	1.89	1.76	1.81	25300	1.81	up	up	correct
INGN.US	Inogen Inc	20260217	5.76	5.82	5.675	5.69	140057	5.69	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260217	11.03	11.18	10.96	11.18	6100	11.18	up	down	incorrect
INM.US	InMed Pharmaceuticals Inc	20260217	0.87	0.88	0.85	0.85	14764	0.85	down	up	incorrect
INMB.US	INmune Bio Inc	20260217	1.46	1.465	1.38	1.4	282392	1.4	down	up	incorrect
INMD.US	InMode Ltd	20260217	14.3	14.54	14.231	14.48	769800	14.48	up	down	incorrect
INN.US	PF	20260217	18	18	17.78	18	23549	18
INNV.US	InnovAge Holding Corp	20260217	8.38	8.7492	8.19	8.48	258344	8.48	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20260217	1.58	1.67	1.56	1.63	734200	1.63	up	down	incorrect
INOD.US	Innodata Inc	20260217	43.59	43.59	40.82	43.02	1071300	43.02	down	up	incorrect
INOV.US	Inovalon Holdings Inc	20260217	36.13	36.2032	35.98	36.2032	1042	36.2032	up	up	correct
INSE.US	Inspired Entertainment Inc	20260217	8.23	8.47	8.19	8.4	54900	8.4	up	up	correct
INSG.US	Inseego Corp	20260217	9.86	10.02	9.65	9.85	94500	9.85	down	up	incorrect
INSM.US	Insmed Incorporated	20260217	147.93	152.35	147.93	150.52	1633800	150.52	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20260217	23.42	24.39	23.23	24	2164100	24	up	down	incorrect
INTC.US	Intel Corporation	20260217	45.93	46.83	45.46	46.18	65802200	46.18	up	down	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20260217	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260217	27.86	27.86	27	27.61	6600	27.61	down	down	correct
INTU.US	Intuit Inc	20260217	393.08	397	375.4	379.17	5481300	379.17	down	down	correct
INTZ.US	Intrusion Inc	20260217	0.9388	0.9464	0.901	0.9043	79459	0.9043	down	down	correct
INVA.US	Innoviva Inc	20260217	23.4	23.91	23	23.85	929072	23.85	up	up	correct
INVE.US	Identiv Inc	20260217	3.1	3.37	3.1	3.18	74151	3.18	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260217	0.96	0.96	0.9	0.9391	1657717	0.9391	down	down	correct
INVZW.US	Innoviz Technologies Ltd	20260217	0.01	0.01	0.0045	0.0099	90764	0.0099	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20260217	0.393	0.393	0.3417	0.366	1439331	0.366	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260217	80.3	82.53	80.23	81.36	1889525	81.36	up	up	correct
IOSP.US	Innospec Inc	20260217	86.84	87.53	85.02	86.14	284671	86.14	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260217	2.55	2.64	2.47	2.62	6628400	2.62	up	up	correct
IPAR.US	Inter Parfums Inc	20260217	102.77	102.79	100.24	100.75	154875	100.75	down	down	correct
IPDN.US	Professional Diversity Network Inc	20260217	1.6	1.72	1.54	1.72	101073	1.72	up	up	correct
IPGP.US	IPG Photonics Corporation	20260217	150.01	150.1	124.44	134.86	1467500	134.86	down	down	correct
IPHA.US	Innate Pharma S.A	20260217	1.74	1.77	1.68	1.69	54160	1.69	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260217	1.75	1.95	1.74	1.93	739978	1.93	up	up	correct
IPW.US	iPower Inc.	20260217	3.63	3.63	3.3	3.43	79152	3.43	down	down	correct
IPWR.US	Ideal Power Inc	20260217	3.31	3.47	3.16	3.35	35700	3.35	up	up	correct
IQ.US	iQIYI Inc	20260217	1.79	1.8	1.73	1.77	9228544	1.77	down	down	correct
IRDM.US	Iridium Communications Inc	20260217	23.17	23.72	22.55	23.53	2183800	23.53	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260217	41	42.23	39.7	40.97	23513900	40.97	down	down	correct
IRIX.US	IRIDEX Corporation	20260217	1.39	1.391	1.3	1.32	84383	1.32	down	down	correct
IRMD.US	IRadimed Corporation	20260217	100.27	104.1699	100.025	100.625	48779	100.4307	up	down	incorrect
IROQ.US	IF Bancorp Inc	20260217	27.99	27.999	27.85	27.85	3792	27.85	down	up	incorrect
IRTC.US	iRhythm Technologies Inc	20260217	143.54	149.85	142.51	148.32	509000	148.32	up	down	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20260217	4.48	4.875	4.47	4.78	2085395	4.78	up	down	incorrect
ISPC.US	iSpecimen Inc. Common Stock	20260217	0.3131	0.3256	0.3	0.325	440074	0.325	up	up	correct
ISRG.US	Intuitive Surgical Inc	20260217	481.22	495.19	481.22	493.35	1583200	493.35	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260217	20.08	21.5	19.585	21.41	456004	21.41	up	up	correct
ISTR.US	Investar Holding Corporation	20260217	29.98	30.43	29.85	30.1	183868	30.1	up	up	correct
ITIC.US	Investors Title Company	20260217	261.47	267.03	261.47	264.96	9360	264.96	up	down	incorrect
ITRI.US	Itron Inc	20260217	98.89	104.51	95.3	96.43	2764200	96.43	down	down	correct
ITRM.US	Iterum Therapeutics plc	20260217	0.28	0.282	0.25	0.256	484800	0.256	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260217	47.05	47.79	46.2772	47.7	52655	47.7	up	up	correct
IVA.US	Inventiva S.A	20260217	6.13	6.14	5.95	6.08	309681	6.08	down	down	correct
IZEA.US	IZEA Worldwide Inc	20260217	3.59	3.6	3.44	3.47	40111	3.47	down	up	incorrect
JACK.US	Jack in the Box Inc	20260217	20.75	21.39	20.405	21.34	442211	21.34	up	up	correct
JAGX.US	Jaguar Health Inc	20260217	0.6	0.63	0.6	0.617	125000	0.617	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260217	17.51	17.85	17.15	17.52	98740	17.3224	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260217	13.13	13.4	12.905	13.21	964000	13.21	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260217	165.78	168.42	165.36	167.98	552300	167.98	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260217	222.07	224.29	220.22	223.51	787300	223.51	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260217	5.91	6.19	5.91	6.07	13530000	6.07	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260217	80.21	80.66	77.88	79.78	64785	79.78	down	down	correct
JD.US	JD.com Inc	20260217	27.14	27.48	26.95	27.33	6222500	27.33	up	up	correct
JFIN.US	Jiayin Group Inc	20260217	6.2	6.23	5.9	6.15	73219	6.15	down	down	correct
JFU.US	9F Inc	20260217	4.25	4.35	4.21	4.35	2905	4.35	up	up	correct
JG.US	Aurora Mobile Limited	20260217	7.8	8.3	7.8	8.2	1617	8.2	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260217	86.3	87.36	84.15	85.2	182300	85.2	down	up	incorrect
JKHY.US	Jack Henry & Associates Inc	20260217	160.84	161.69	158.05	158.59	1467000	158.0156	down	up	incorrect
JOUT.US	Johnson Outdoors Inc	20260217	49.41	50.5	48.31	49.93	57572	49.93	up	up	correct
JPM.US	PM	20260217	18.64	18.84	18.6105	18.81	131504	18.81	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260217	3.29	3.438	3.26	3.3	74102	3.3	up	up	correct
JRVR.US	James River Group Holdings Ltd	20260217	6.85	7.11	6.85	7	223505	6.9891	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260217	19.52	19.6636	19.51	19.64	17878	19.2528	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260217	1.16	1.28	1.11	1.21	562500	1.21	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20260217	0.0191	0.0191	0.0191	0.0191	300	0.0191
JVA.US	Coffee Holding Co. Inc	20260217	3.09	3.1685	3.025	3.07	24621	3.07	down	down	correct
JWEL.US	Jowell Global Ltd	20260217	2.18	2.245	2.17	2.199	4800	2.199	up	down	incorrect
JYNT.US	The Joint Corp	20260217	8.71	9.12	8.555	8.92	51685	8.92	up	down	incorrect
JZXN.US	Jiuzi Holdings Inc	20260217	1.5	1.56	1.39	1.49	504516	1.49	down	up	incorrect
KALA.US	Kala Pharmaceuticals Inc	20260217	0.42	0.4414	0.3801	0.398	634980	0.398	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260217	138.35	141.32	133.73	140.57	216800	140.57	up	up	correct
KALV.US	KalVista Pharmaceuticals Inc	20260217	14.82	15.23	14.225	14.99	616203	14.99	up	up	correct
KARO.US	Karooooo Ltd	20260217	48.62	50	44.51	46.35	73307	46.35	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260217	0.0165	0.0183	0.0165	0.0165	3645	0.0165
KBNT.US	Kubient Inc	20260217	0.0001	0.0001	0.0001	0.0001	0	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260217	14.295	14.4	13.98	14.13	675600	14.13	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260217	29.75	29.91	28.88	29.13	10660300	29.13	down	down	correct
KE.US	Kimball Electronics Inc	20260217	24.05	25.14	23.95	24.48	230995	24.48	up	up	correct
KELYA.US	Kelly Services Inc	20260217	9.71	9.71	9.005	9.35	918144	9.275	down	down	correct
KELYB.US	Kelly Services Inc	20260217	15.7	17.64	14.69	15.03	35900	14.9618	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260217	39.66	40	39.66	40	1783	40	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20260217	4.81	4.81	4.81	4.81	1122	4.81
KFRC.US	Kforce Inc	20260217	28.99	29.07	27.62	28.17	363200	27.7651	down	down	correct
KHC.US	The Kraft Heinz Company	20260217	24.735	24.88	23.445	23.78	20757700	23.3874	down	down	correct
KIDS.US	OrthoPediatrics Corp	20260217	16.93	17.46	16.87	17.05	125846	17.05	up	up	correct
KINS.US	Kingstone Companies Inc	20260217	15.83	16.09	15.78	16.04	66357	16.04	up	up	correct
KLAC.US	KLA Corporation	20260217	1445.5	1486.95	1427.67	1470.1899	623100	1470.1899	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260217	0.0001	0.0001	0.0001	0.0001	1100	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260217	70.32	72.29	68.89	71.77	573000	71.77	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260217	1.47	1.47	1.4	1.43	172642	1.43	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20260217	2.56	2.65	2.46	2.52	173781	2.52	down	up	incorrect
KMDA.US	Kamada Ltd	20260217	8.77	9.08	8.74	9.08	78893	9.08	up	down	incorrect
KNDI.US	Kandi Technologies Group Inc	20260217	0.9488	1.04	0.93	1.02	204113	1.02	up	down	incorrect
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260217	44.97	45.58	43.55	45.38	552500	45.38	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260217	370.92	387.77	368.395	376.65	447000	376.3977	up	up	correct
KOD.US	Kodiak Sciences Inc	20260217	21.85	23.13	21.5101	22.66	303121	22.66	up	up	correct
KOPN.US	Kopin Corporation	20260217	2.19	2.2763	2.12	2.22	1821320	2.22	up	up	correct
KOSS.US	Koss Corporation	20260217	4.35	4.41	4.13	4.15	65400	4.15	down	up	incorrect
KPLT.US	Katapult Holdings Inc	20260217	6.4806	6.6444	6.36	6.46	7637	6.46	down	up	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260217	0.004	0.004	0.004	0.004	1700	0.004
KPRX.US	Kiora Pharmaceuticals Inc	20260217	2.08	2.08	2.01	2.02	19700	2.02	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260217	8.63	9.94	8.415	9.4	896727	9.4	up	up	correct
KRKR.US	36Kr Holdings Inc	20260217	4	4.28	3.87	4.025	10361	4.025	up	up	correct
KRMD.US	Repro Med Systems Inc	20260217	4.72	4.8	4.57	4.67	179546	4.67	down	down	correct
KRNT.US	Kornit Digital Ltd	20260217	15.96	16.29	15.52	15.7	317847	15.7	down	down	correct
KRNY.US	Kearny Financial Corp	20260217	8.1	8.225	8.0504	8.17	303063	8.17	up	up	correct
KROS.US	Keros Therapeutics Inc	20260217	16.65	16.8	16.31	16.52	167955	16.52	down	down	correct
KRT.US	Karat Packaging Inc	20260217	25.83	25.99	25.39	25.82	52000	25.3679	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260217	68.46	69.88	66.4	69.88	158100	69.88	up	up	correct
KRYS.US	Krystal Biotech Inc	20260217	289	298.303	270.71	287.84	842500	287.84	down	down	correct
KTCC.US	Key Tronic Corporation	20260217	3.05	3.06	2.986	3.03	13243	3.03	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20260217	88.08	93.35	87.07	91.97	2405800	91.97	up	down	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20260217	0.699	0.72	0.671	0.693	77000	0.693	down	down	correct
KTTAW.US	Pasithea Therapeutics Corp. Warrant	20260217	0.012	0.012	0.012	0.012	1500	0.012
KURA.US	Kura Oncology Inc	20260217	8.28	8.56	8.25	8.48	2066642	8.48	up	up	correct
KVHI.US	KVH Industries Inc	20260217	6.72	6.94	6.4	6.4	32435	6.4	down	up	incorrect
KXIN.US	Kaixin Auto Holdings	20260217	0.72	0.72	0.675	0.693	27040	10.395	down	up	incorrect
KYMR.US	Kymera Therapeutics Inc	20260217	82.06	85.44	80.36	84.84	560600	84.84	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20260217	5.08	5.5	4.91	5.34	136400	5.34	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20260217	6.3	6.44	6.26	6.32	53399	6.32	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20260217	9.86	9.885	9.46	9.59	67587	9.59	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20260217	132.72	133.25	131.01	132.57	539400	132.57	down	down	correct
LAND.US	Gladstone Land Corporation	20260217	11.47	11.69	11.175	11.42	1077200	11.373	down	down	correct
LANDO.US	Gladstone Land Corporation	20260217	20.03	20.2	20.03	20.05	14500	19.925	up	up	correct
LARAX.US	LARAX	20260217	8.5	8.5	8.5	8.5	0	8.4385
LARK.US	Landmark Bancorp Inc	20260217	27.62	28.43	27.41	27.89	7100	27.89	up	up	correct
LASR.US	nLIGHT Inc	20260217	51.515	52.02	49.103	50.89	726900	50.89	down	down	correct
LAUR.US	Laureate Education Inc	20260217	34.61	35.2	34.61	34.75	718600	34.75	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260217	55.45	55.68	54.375	55.02	89321	55.02	down	up	incorrect
LBRDK.US	Liberty Broadband Corporation	20260217	55.62	56.06	54.5	55.09	959100	55.09	down	up	incorrect
LBRDP.US	Liberty Broadband Corporation	20260217	23.94	24.16	23.91	24.05	8800	24.05	up	up	correct
LBTYA.US	Liberty Global plc	20260217	10.9	11.235	10.9	11.16	5921393	11.16	up	up	correct
LBTYB.US	Liberty Global plc	20260217	13.97	14.03	13.23	13.37	25500	13.37	down	down	correct
LBTYK.US	Liberty Global plc	20260217	10.73	11.1	10.73	11.05	2393942	11.05	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260217	30.02	30.3	29.96	30.268	51200	30.268	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260217	10.19	10.28	9.85	9.92	5493500	9.92	down	down	correct
LCNB.US	LCNB Corp	20260217	17.39	17.66	17.39	17.59	28023	17.3622	up	up	correct
LCRDX.US	LCRDX	20260217	8.5	8.5	8.5	8.5	0	8.4329
LCRUX.US	LCRUX	20260217	8.5	8.5	8.5	8.5	0	8.4385
LCUT.US	Lifetime Brands Inc	20260217	3.45	3.54	3.26	3.29	22213	3.29	down	down	correct
LE.US	Lands' End Inc	20260217	18.17	18.455	17.71	18.28	107233	18.28	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260217	289.94	293.52	286.58	287.27	343000	287.27	down	down	correct
LEDS.US	SemiLEDs Corporation	20260217	1.57	1.6	1.57	1.6	2590	1.6	up	up	correct
LEE.US	Lee Enterprises Incorporated	20260217	7.22	7.38	6.65	7.08	63527	7.08	down	down	correct
LEGH.US	Legacy Housing Corporation	20260217	21.99	22.035	21.22	21.42	142269	21.42	down	down	correct
LEGN.US	Legend Biotech Corporation	20260217	17.6	18.16	17.6	18.11	1408000	18.11	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260217	45.95	45.95	45.95	45.95	0	45.95
LESL.US	Leslie's Inc	20260217	1.14	1.23	1.0335	1.2	423691	1.2	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260217	0.616	0.69	0.6	0.65	64700	0.65	up	up	correct
LFMD.US	LifeMD Inc	20260217	2.77	2.89	2.71	2.85	1614051	2.85	up	up	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260217	22.55	22.55	22.55	22.55	200	22.55
LFST.US	LifeStance Health Group Inc. Common Stock	20260217	7.03	7.1913	7.02	7.04	1437618	7.04	up	up	correct
LFUS.US	Littelfuse Inc	20260217	354.33	355.25	343.14	349.74	234600	348.9876	down	down	correct
LFVN.US	LifeVantage Corporation	20260217	5.03	5.05	4.765	4.94	206500	4.8922	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260217	1.15	1.91	1.1	1.75	1806354	1.75	up	up	correct
LGIH.US	LGI Homes Inc	20260217	58.58	60.7	55.75	58.15	607700	58.15	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260217	184.02	189.75	184.02	187.51	123400	187.51	up	up	correct
LGO.US	Largo Resources Ltd	20260217	1.48	1.5099	1.37	1.43	1432408	1.43	down	down	correct
LGVN.US	Longeveron Inc	20260217	0.545	0.552	0.525	0.552	109600	0.552	up	up	correct
LI.US	Li Auto Inc	20260217	18.31	18.585	18.24	18.4	1295600	18.4	up	up	correct
LIDR.US	Aeye Inc	20260217	1.65	1.675	1.6	1.61	389080	1.61	down	down	correct
LIDRW.US	AEye Inc	20260217	0.0661	0.072	0.066	0.0717	5771	0.0717	up	up	correct
LIFE.US	aTyr Pharma Inc	20260217	10.39	10.85	9.9	10.08	339100	10.08	down	down	correct
LILA.US	Liberty Latin America Ltd	20260217	7.72	7.98	7.72	7.84	335117	7.84	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260217	7.81	8.065	7.81	7.93	572481	7.93	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260217	28.74	30.21	28.32	30.13	818400	30.13	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260217	20.01	20.85	20	20.54	913600	20.54	up	up	correct
LINK.US	Interlink Electronics Inc	20260217	3.38	3.48	3.3	3.34	8200	3.34	down	down	correct
LIQT.US	LiqTech International Inc	20260217	1.82	1.82	1.82	1.82	494	1.82
LITE.US	Lumentum Holdings Inc	20260217	538	616.52	528.01	600.42	5625000	600.42	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260217	3.03	3.035	2.89	2.91	165100	2.91	down	down	correct
LIVE.US	Live Ventures Incorporated	20260217	19.88	19.88	18.21	18.61	7300	18.61	down	down	correct
LIVN.US	LivaNova PLC	20260217	65.82	67.16	65.82	66.96	881900	66.96	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260217	3.08	3.28	3.02	3.02	13643	3.02	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260217	61.71	62.47	61.09	61.61	112792	61.61	down	down	correct
LKQ.US	LKQ Corporation	20260217	33.98	34.19	32.23	32.51	3107400	32.1949	down	down	correct
LMAT.US	LeMaitre Vascular Inc	20260217	87.34	89.8	85.775	89.25	143100	89.0441	up	down	incorrect
LMB.US	Limbach Holdings Inc	20260217	88.14	92.58	87.25	91.16	85753	91.16	up	down	incorrect
LMFA.US	LM Funding America Inc	20260217	0.343	0.394	0.321	0.368	727600	0.368	up	down	incorrect
LMNR.US	Limoneira Company	20260217	14.25	14.28	13.93	13.96	59988	13.96	down	down	correct
LNSR.US	LENSAR Inc	20260217	12.3	12.3	11.33	11.66	125993	11.66	down	down	correct
LNT.US	Alliant Energy Corporation	20260217	71.825	72.255	70.97	71.1	2725659	71.1	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260217	69.4	71.44	69.36	71.27	825000	71.27	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260217	4.42	4.48	4.38	4.42	29450	4.42
LOB.US	Live Oak Bancshares Inc	20260217	40.5	41.4	40.07	40.75	207200	40.7165	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260217	10.51	10.71	10.405	10.63	164919	10.63	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260217	7.65	7.8	7.6	7.66	34375	7.66	up	up	correct
LOGI.US	Logitech International S.A	20260217	89.94	90.34	89.04	89.94	720900	89.94
LOOP.US	Loop Industries Inc	20260217	1.28	1.35	1.265	1.315	107031	1.315	up	up	correct
LOPE.US	Grand Canyon Education Inc	20260217	162.13	164.13	159.1	162.35	259500	162.35	up	up	correct
LOVE.US	The Lovesac Company	20260217	13.34	13.485	13.02	13.46	100192	13.46	up	up	correct
LPCN.US	Lipocine Inc	20260217	8.66	9.7783	8.66	9.45	78038	9.45	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260217	334.7	335.27	320.62	322.19	1843600	321.881	down	down	correct
LPRO.US	Open Lending Corporation	20260217	1.36	1.47	1.33	1.4	523693	1.4	up	up	correct
LPSN.US	LivePerson Inc	20260217	2.71	2.74	2.56	2.67	99213	2.67	down	down	correct
LPTH.US	LightPath Technologies Inc	20260217	11.5	11.5	10.4	11.18	2102600	11.18	down	down	correct
LQDA.US	Liquidia Corporation	20260217	37.92	37.92	31.39	33.84	6152000	33.84	down	down	correct
LQDT.US	Liquidity Services Inc	20260217	30.86	31.35	30.28	30.99	245723	30.99	up	up	correct
LRCX.US	Lam Research Corporation	20260217	231.45	238.15	228.88	235.58	7368500	235.2981	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260217	3.15	3.18	2.96	3.03	1269246	3.03	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260217	15.45	15.59	15.45	15.49	35086	15.49	up	down	incorrect
LSCC.US	Lattice Semiconductor Corporation	20260217	95.98	97.84	94.64	97.5	2917200	97.5	up	down	incorrect
LSTR.US	Landstar System Inc	20260217	142.17	144.63	141.2	144.15	523100	143.75	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260217	11.59	11.59	11.59	11.59	0	11.59
LTBR.US	Lightbridge Corporation	20260217	13.05	13.52	12.53	13.21	523800	13.21	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20260217	10.74	10.74	10.74	10.74	0	10.74
LTCH.US	Latch Inc	20260217	0.18	0.18	0.1675	0.1675	11313	0.1675	down	down	correct
LTIFX.US	LTIFX	20260217	11.76	11.76	11.76	11.76	0	11.76
LTRN.US	Lantern Pharma Inc	20260217	2.7	2.83	2.635	2.7393	22783	2.7393	up	up	correct
LTRX.US	Lantronix Inc	20260217	5.35	5.5455	5.23	5.41	611422	5.41	up	up	correct
LTRYW.US	Lottery Com	20260217	0.0103	0.0105	0.0099	0.0103	23643	0.0103
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260217	1.3	1.34	1.27	1.29	849984	1.29	down	down	correct
LULU.US	Lululemon Athletica Inc	20260217	175.21	178.81	172.4	177.72	1636100	177.72	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260217	1.07	1.5	1.07	1.5	3483	1.5	up	up	correct
LUNG.US	Pulmonx Corporation	20260217	1.5	1.5199	1.46	1.49	271689	1.49	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260217	14.5	15.03	14.33	14.73	25757	14.73	up	up	correct
LVO.US	LiveOne Inc	20260217	5.1	5.2	4.91	4.955	18103	4.955	down	down	correct
LWAY.US	Lifeway Foods Inc	20260217	22	22.02	21.54	21.78	24194	21.78	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260217	3.43	3.4965	3.295	3.46	884569	3.46	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260217	2.75	3.03	2.75	3	1972986	3	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260217	0.22	0.235	0.217	0.217	69100	0.217	down	down	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260217	1.32	1.34	1.29	1.32	995337	1.32
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260217	25.91	26.7388	23.42	25.38	229327	25.38	down	down	correct
LYFT.US	Lyft Inc	20260217	13.235	13.44	13.07	13.3	16806860	13.3	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260217	1.42	1.45	1.28	1.35	23874	1.35	down	down	correct
LYTS.US	LSI Industries Inc	20260217	22.54	22.61	22.08	22.37	105377	22.37	down	down	correct
LZ.US	LegalZoom.com Inc	20260217	6.81	6.95	6.665	6.86	2564300	6.86	up	up	correct
MANH.US	Manhattan Associates Inc	20260217	139.64	141.97	138.48	141.63	988800	141.63	up	up	correct
MAPS.US	WM Technology Inc	20260217	0.75	0.75	0.6986	0.7039	1075724	0.7039	down	up	incorrect
MAPSW.US	WM Technology Inc	20260217	0.0057	0.0079	0.0057	0.0079	6246	0.0079	up	down	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260217	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260217	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260217	354.95	361.75	354.84	359.94	2160000	359.2459	up	down	incorrect
MARA.US	Marathon Digital Holdings Inc	20260217	7.68	7.88	7.33	7.51	41177900	7.51	down	up	incorrect
MARK.US	Remark Holdings Inc	20260217	0.001	0.001	0.001	0.001	1328	0.001
MARPS.US	Marine Petroleum Trust	20260217	4.43	4.46	4.31	4.42	8700	4.3224	down	down	correct
MASI.US	Masimo Corporation	20260217	175	175.25	174.37	174.69	14818200	174.69	down	down	correct
MASS.US	908 Devices Inc	20260217	6.31	6.8	6.31	6.76	184550	6.76	up	up	correct
MAT.US	Mattel Inc	20260217	16.5	17.31	16.49	16.84	9472300	16.84	up	up	correct
MATW.US	Matthews International Corporation	20260217	26.01	26.8	25.69	26.5	185596	26.5	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260217	2.6	2.64	2.48	2.5	208215	2.5	down	down	correct
MAYS.US	J.W. Mays Inc	20260217	39.95	40.55	39.8	40.54	2541	40.54	up	up	correct
MBCN.US	Middlefield Banc Corp	20260217	34.88	35.19	34.76	34.87	31162	34.87	down	down	correct
MBIN.US	Merchants Bancorp	20260217	47.73	48.5	47.1243	47.24	300435	47.117	down	down	correct
MBINN.US	Merchants Bancorp	20260217	20.12	20.2	20.03	20.06	29400	19.6893	down	down	correct
MBIO.US	Mustang Bio Inc	20260217	0.8654	0.8897	0.8232	0.8897	67379	0.8897	up	up	correct
MBOT.US	Microbot Medical Inc	20260217	2.18	2.22	2.03	2.12	1830190	2.12	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260217	4.4	4.7	4.33	4.56	69344	4.56	up	up	correct
MBUU.US	Malibu Boats Inc	20260217	31.42	31.8	30.92	31.52	152706	31.52	up	down	incorrect
MBWM.US	Mercantile Bank Corporation	20260217	54.08	54.89	53.47	54.34	84429	53.9319	up	down	incorrect
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260217	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260217	29.24	29.73	29.22	29.48	71400	29.48	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260217	23.78	24.06	23.63	23.67	130775	23.67	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20260217	78.5	79.63	77.11	78.94	6181700	78.4779	up	down	incorrect
MCHX.US	Marchex Inc	20260217	1.5656	1.5831	1.55	1.57	9701	1.57	up	down	incorrect
MCRB.US	Seres Therapeutics Inc	20260217	8.47	8.65	7.8501	8.28	61228	8.28	down	up	incorrect
MCRI.US	Monarch Casino & Resort Inc	20260217	93.58	94	92.25	93.59	60979	93.2978	up	up	correct
MDB.US	MongoDB Inc	20260217	364.755	364.755	340.4	354.36	1652300	354.36	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260217	462.37	495	462.04	487.32	403100	487.32	up	up	correct
MDIA.US	MediaCo Holding Inc	20260217	0.614	0.6517	0.5733	0.5926	55657	0.5926	down	down	correct
MDLZ.US	Mondelez International Inc	20260217	62.56	62.79	59.25	59.86	8970700	59.86	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20260217	12.225	12.225	11.51	11.8	6588	11.8	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260217	4.3	4.4	4.3	4.3	14900	4.3
MDWD.US	MediWound Ltd	20260217	17.43	17.91	17.365	17.72	56237	17.72	up	up	correct
MDXG.US	MiMedx Group Inc	20260217	5.11	5.21	5.03	5.16	493400	5.16	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260217	3.45	3.565	3.4	3.51	94800	3.51	up	up	correct
MEDP.US	Medpace Holdings Inc	20260217	430.89	445	425.8	428.18	429900	428.18	down	down	correct
MELI.US	MercadoLibre Inc	20260217	1975.39	2006.66	1931.12	1975.51	425711	1975.51	up	up	correct
MEOH.US	Methanex Corporation	20260217	48.36	48.67	46.77	47.81	395800	47.81	down	down	correct
MERC.US	Mercer International Inc	20260217	1.82	2.134	1.82	2.09	2956896	2.09	up	up	correct
MESO.US	Mesoblast Limited	20260217	16.67	16.905	16.57	16.85	170965	16.85	up	up	correct
METC.US	Ramaco Resources Inc	20260217	16.46	16.46	15.25	16.06	1347700	16.06	down	down	correct
MFIN.US	Medallion Financial Corp	20260217	10.27	10.5	10.23	10.41	18611	10.41	up	down	incorrect
MGEE.US	MGE Energy Inc	20260217	83.5	83.5	82.09	82.43	75180	81.9546	down	up	incorrect
MGIC.US	Magic Software Enterprises Ltd	20260217	17.84	18.4899	17.06	17.35	125488	17.35	down	down	correct
MGNI.US	Magnite Inc	20260217	11.53	11.79	11.05	11.57	1430100	11.57	up	up	correct
MGNX.US	MacroGenics Inc	20260217	1.71	1.725	1.68	1.7	325856	1.7	down	down	correct
MGPI.US	MGP Ingredients Inc	20260217	25.75	25.92	25.1201	25.7	203094	25.5303	down	down	correct
MGRC.US	McGrath RentCorp	20260217	117.78	118.25	115.69	116.98	83205	116.98	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260217	7.5	7.7468	7.44	7.58	238941	7.58	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260217	18	18	18	18	821	18
MIDD.US	The Middleby Corporation	20260217	163.61	167.1	162.83	163.56	615300	163.56	down	down	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260217	3.04	3.085	2.85	2.88	32277	2.88	down	down	correct
MIND.US	MIND Technology Inc	20260217	8.5	8.72	8.25	8.72	190827	8.72	up	up	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260217	102.47	104.535	101	102.83	896300	102.83	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260217	1.7	1.72	1.66	1.7	1235400	1.7
MITK.US	Mitek Systems Inc	20260217	13.21	13.75	13.2	13.55	1335945	13.55	up	up	correct
MKSI.US	MKS Instruments Inc	20260217	257.68	269.91	253.2	262.94	3505400	262.6865	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260217	14.25	14.55	14.25	14.4	4900	14.4	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260217	179.49	180.22	176.89	177.75	446500	176.97	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260217	90.68	90.68	87.4	88.63	62120	88.4816	down	up	incorrect
MLAC.US	Malacca Straits Acquisition Company Limited	20260217	10.46	10.48	10.46	10.48	46670	10.48	up	down	incorrect
MLACU.US	Malacca Straits Acquisition Company Limited	20260217	11.705	11.705	11.705	11.705	0	11.705
MLCO.US	Melco Resorts & Entertainment Limited	20260217	5.79	5.88	5.59	5.62	2317700	5.62	down	down	correct
MLKN.US	MillerKnoll Inc	20260217	21.78	22.1	21.425	21.65	451151	21.4551	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20260217	2.85	3	2.83	2.9	13393	2.9	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260217	81.47	82.86	81.47	81.59	859500	81.59	up	up	correct
MMYT.US	MakeMyTrip Limited	20260217	56.63	57.98	55.89	56.74	1312100	56.74	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260217	1.16	1.25	1.16	1.21	37809	1.21	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260217	71.59	75.29	71.33	74.34	4576600	74.34	up	down	incorrect
MNKD.US	MannKind Corporation	20260217	5.6	5.73	5.54	5.54	1888100	5.54	down	up	incorrect
MNOV.US	MediciNova Inc	20260217	1.56	1.63	1.555	1.6	58508	1.6	up	up	correct
MNPR.US	Monopar Therapeutics Inc	20260217	55.04	55.74	51.11	54.215	153600	54.215	down	down	correct
MNRO.US	Monro Inc	20260217	23.55	23.74	22.343	22.46	1164943	22.1827	down	down	correct
MNSB.US	MainStreet Bancshares Inc	20260217	22.41	22.75	22.41	22.51	29697	22.51	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260217	24.8	24.8	24.8	24.8	0	24.3384
MNST.US	Monster Beverage Corporation	20260217	81.83	82.93	81.49	82.9	7758100	82.9	up	down	incorrect
MNTK.US	Montauk Renewables Inc	20260217	1.71	1.7467	1.65	1.73	193833	1.73	up	down	incorrect
MNTS.US	Momentus Inc	20260217	5.74	5.858	5.219	5.36	519100	5.36	down	up	incorrect
MNTSW.US	Momentus Inc	20260217	0.0155	0.0178	0.0115	0.0115	78775	0.0115	down	up	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20260217	4.64	4.75	4.545	4.75	1400	4.75	up	up	correct
MOMO.US	Momo Inc	20260217	6.45	6.55	6.4	6.51	636424	6.51	up	up	correct
MORN.US	Morningstar Inc	20260217	161.76	164.54	155.8	158.31	993400	158.31	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260217	0.0002	0.0002	0.0002	0.0002	0	0.0002
MOVE.US	Movano Inc	20260217	11.41	11.805	10.5001	11.45	83550	11.45	up	down	incorrect
MPAA.US	Motorcar Parts of America Inc	20260217	9.86	10.38	9.75	10.24	154641	10.24	up	down	incorrect
MPB.US	Mid Penn Bancorp Inc	20260217	33.74	34.49	33.74	33.97	200867	33.97	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260217	1150.15	1191.35	1139.63	1173.1801	446700	1173.1801	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260217	3.87	4.06	3.86	4.02	6519800	4.02	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260217	0.4	0.4264	0.4	0.4	27078	0.4
MRAM.US	Everspin Technologies Inc	20260217	10.8	10.92	10.26	10.91	440328	10.91	up	down	incorrect
MRBK.US	Meridian Corporation	20260217	20.3	20.655	20.21	20.27	49815	20.27	down	up	incorrect
MRCC.US	Monroe Capital Corporation	20260217	6.2	6.215	6.12	6.15	73324	6.15	down	down	correct
MRCY.US	Mercury Systems Inc	20260217	81.17	84.75	80.44	83.32	398300	83.32	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260217	0.3737	0.4365	0.35	0.4157	6324761	0.4157	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260217	1.44	1.5	1.385	1.45	86189	1.45	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260217	1.36	1.36	1.32	1.36	13050	1.36
MRNA.US	Moderna Inc	20260217	42.28	45.073	41.97	43.93	10454400	43.93	up	up	correct
MRTN.US	Marten Transport Ltd	20260217	13.32	13.64	13.32	13.48	665330	13.48	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260217	2.97	3.02	2.92	2.93	811935	2.93	down	down	correct
MRVL.US	Marvell Technology Inc	20260217	77.32	80.32	76.63	79.01	10568500	79.01	up	up	correct
MS.US	PO	20260217	17.92	18.1	17.81	18.1	117517	18.1	up	up	correct
MSBI.US	Midland States Bancorp Inc	20260217	22.97	23.43	22.82	23.12	77504	23.12	up	up	correct
MSEX.US	Middlesex Water Company	20260217	55.54	56.51	54.86	55.08	106407	55.08	down	down	correct
MSFT.US	Microsoft Corporation	20260217	399.22	400.52	394.53	396.86	32078800	395.9562	down	down	correct
MSGM.US	Motorsport Games Inc	20260217	3.22	3.265	3.1	3.19	26400	3.19	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260217	129.01	132.12	125.91	128.67	18881000	128.67	down	down	correct
MTC.US	Mmtec Inc	20260217	4.45	4.45	4.23	4.23	27300	4.23	down	down	correct
MTCH.US	Match Group Inc	20260217	30.4	30.67	29.55	30.18	3721900	30.18	down	down	correct
MTEX.US	Mannatech Incorporated	20260217	7.4	7.4	7.1601	7.1601	3701	7.1601	down	down	correct
MTLS.US	Materialise NV	20260217	5.6	5.6773	5.3512	5.39	146713	5.39	down	down	correct
MTRX.US	Matrix Service Company	20260217	11.47	11.77	11.13	11.31	253256	11.31	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260217	241.05	248.28	235.14	245.59	1215200	245.59	up	up	correct
MU.US	Micron Technology Inc	20260217	400.95	413.66	395.3	399.78	28549500	399.78	down	down	correct
MVBF.US	MVB Financial Corp	20260217	27.73	28.5	27.73	28.1	47725	27.9299	up	up	correct
MVIS.US	MicroVision Inc	20260217	0.76	0.78	0.74	0.76	3102000	0.76
MVST.US	Microvast Holdings Inc	20260217	2.33	2.4	2.26	2.35	2666441	2.35	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260217	0.055	0.055	0.05	0.054	51125	0.054	down	down	correct
MXCT.US	MaxCyte Inc.	20260217	0.718	0.72	0.6434	0.7001	1397498	0.7001	down	down	correct
MYFW.US	First Western Financial Inc	20260217	26.19	26.19	25.56	25.72	19779	25.72	down	down	correct
MYGN.US	Myriad Genetics Inc	20260217	4.49	4.61	4.34	4.5	917355	4.5	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20260217	0.75	0.75	0.6079	0.6754	7964539	0.6754	down	down	correct
MYPS.US	Playstudios Inc	20260217	0.47	0.4955	0.4596	0.4869	495938	0.4869	up	up	correct
MYPSW.US	MYPSW	20260217	0.006	0.01	0.006	0.01	85000	0.01	up	up	correct
MYRG.US	MYR Group Inc	20260217	273.06	275.49	268.02	270.32	159700	270.32	down	down	correct
MYSZ.US	My Size Inc	20260217	0.579	0.62	0.554	0.569	31900	0.569	down	up	incorrect
NAII.US	Natural Alternatives International Inc	20260217	2.82	2.82	2.33	2.555	103359	2.555	down	up	incorrect
NATH.US	Nathan's Famous Inc	20260217	100.45	101.49	100.45	100.76	65728	100.76	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20260217	26.91	27.46	26.37	26.67	133900	26.67	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260217	2.19	2.71	2.18	2.69	711851	2.69	up	up	correct
NAVI.US	Navient Corporation	20260217	9.34	9.505	9.145	9.48	1639044	9.3028	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260217	125.14	129.94	125.14	127.76	1609500	127.76	up	up	correct
NBN.US	Northeast Bank	20260217	120.62	123.03	119.73	120.52	115192	120.52	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20260217	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260217	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260217	45.89	46.46	45.395	45.71	201762	45.3141	down	down	correct
NBTX.US	Nanobiotix S.A	20260217	25.65	26.96	25.65	26.51	35207	26.51	up	up	correct
NCMI.US	National CineMedia Inc	20260217	3.3	3.315	3.215	3.23	210006	3.2027	down	down	correct
NCNA.US	NuCana plc	20260217	2.13	2.176	2	2	54600	2	down	down	correct
NCNO.US	nCino Inc	20260217	16.22	16.515	15.68	16.18	2467200	16.18	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260217	38.29	39.4	37.985	38.94	8137	38.94	up	up	correct
NCTY.US	The9 Limited	20260217	5.57	5.66	5.5	5.5	19500	5.5	down	down	correct
NDAQ.US	Nasdaq Inc	20260217	80.11	81.12	79.57	80.24	5039700	80.24	up	down	incorrect
NDLS.US	Noodles & Company	20260217	0.5499	0.55	0.4801	0.4951	38319	3.9608	down	up	incorrect
NDRA.US	ENDRA Life Sciences Inc	20260217	3.51	3.637	3.351	3.53	16100	3.53	up	down	incorrect
NDSN.US	Nordson Corporation	20260217	296.72	298.18	293.54	296.93	461500	296.93	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260217	24.39	24.39	23.97	24.14	30656	24.14	down	down	correct
NEGG.US	Newegg Commerce Inc	20260217	47.12	51.45	45.13	50.13	63200	50.13	up	up	correct
NEO.US	NeoGenomics Inc	20260217	10.5	11.6	9.28	11.44	5439900	11.44	up	up	correct
NEOG.US	Neogen Corporation	20260217	10.94	11.07	10.81	10.99	3679900	10.99	up	down	incorrect
NEON.US	Neonode Inc	20260217	1.71	1.76	1.66	1.7	160900	1.7	down	up	incorrect
NEPH.US	Nephros Inc	20260217	4	4.2599	3.77	4	81085	4
NERV.US	Minerva Neurosciences Inc	20260217	6.29	6.69	6.09	6.45	135500	6.45	up	down	incorrect
NESR.US	National Energy Services Reunited Corp	20260217	21.78	24.3	21.28	24.17	6542300	24.17	up	up	correct
NEWT.US	Newtek Business Services Corp	20260217	12.81	13.1	12.56	13.04	209682	13.04	up	up	correct
NEXI.US	NexImmune Inc	20260217	0.0002	0.0002	0.0002	0.0002	0	0.0002
NEXT.US	NextDecade Corporation	20260217	5.17	5.25	4.97	5.08	2509901	5.08	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260217	13.6	13.71	13.5	13.66	198660	13.66	up	up	correct
NFE.US	New Fortress Energy Inc	20260217	1.24	1.3	1.195	1.28	5067826	1.28	up	up	correct
NFLX.US	Netflix Inc	20260217	76.92	77.87	75.3	77	35961500	77	up	up	correct
NHTC.US	Natural Health Trends Corp	20260217	3.62	3.62	3.33	3.33	55600	3.33	down	down	correct
NICE.US	NICE Ltd	20260217	100.99	102.32	94.65	95.31	1721800	95.31	down	down	correct
NICHX.US	NICHX	20260217	26.41	26.41	26.41	26.41	0	26.41
NIU.US	Niu Technologies	20260217	3.43	3.455	3.295	3.4	179404	3.4	down	down	correct
NKSH.US	National Bankshares Inc	20260217	38.08	38.5	38.08	38.21	13897	38.21	up	up	correct
NKTR.US	Nektar Therapeutics	20260217	71.44	74.89	69.85	73.82	1142300	73.82	up	up	correct
NKTX.US	Nkarta Inc	20260217	1.99	2.105	1.975	2.06	528188	2.06	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260217	8.39	8.41	8.125	8.16	945691	8.16	down	down	correct
NMIH.US	NMI Holdings Inc	20260217	40.01	40.5851	39.62	40.03	402935	40.03	up	up	correct
NMRD.US	Nemaura Medical Inc	20260217	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260217	14.8	14.92	14.42	14.62	1086072	14.5884	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260217	0.85	0.8599	0.675	0.679	884514	0.679	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260217	6.58	6.8	6.58	6.79	8365	6.79	up	up	correct
NNBR.US	NN Inc	20260217	1.75	1.776	1.6004	1.68	278601	1.68	down	down	correct
NNDM.US	Nano Dimension Ltd	20260217	1.89	2.09	1.89	2	5207200	2	up	up	correct
NNOX.US	Nano	20260217	2.3	2.32	2.19	2.3	774723	2.3
NODK.US	NI Holdings Inc	20260217	13.34	13.625	13.21	13.46	13350	13.46	up	up	correct
NOTV.US	Inotiv Inc	20260217	0.2946	0.3091	0.29	0.292	371553	0.292	down	down	correct
NOVT.US	Novanta Inc	20260217	146	147.23	142.39	145.37	372200	145.37	down	down	correct
NPCE.US	NeuroPace Inc	20260217	15.03	15.6	14.82	15.48	147781	15.48	up	up	correct
NRC.US	National Research Corporation	20260217	12.08	12.54	11.735	12.03	134323	12.03	down	down	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260217	9.37	9.93	9.37	9.8	1099682	9.8	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260217	25.36	25.76	25.1246	25.65	129845	25.4813	up	up	correct
NRIX.US	Nurix Therapeutics Inc	20260217	15.52	15.85	15.22	15.64	631700	15.64	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20260217	1.8	1.85	1.725	1.8	478162	1.8
NRXPW.US	NRx Pharmaceuticals Inc	20260217	0.0351	0.0351	0.0351	0.0351	490	0.0351
NSIT.US	Insight Enterprises Inc	20260217	84.92	86.28	82.9	83	271600	83	down	up	incorrect
NSPR.US	InspireMD Inc	20260217	1.75	1.85	1.65	1.75	19700	1.75
NSSC.US	Napco Security Technologies Inc	20260217	44.28	44.77	42.98	44.13	672500	43.9744	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260217	9.34	9.75	9	9.7	2100	9.7	up	up	correct
NTAP.US	NetApp Inc	20260217	101.84	102.8	100.18	101.07	1899100	101.07	down	up	incorrect
NTCT.US	NetScout Systems Inc	20260217	29.79	30.23	29.21	29.32	748032	29.32	down	up	incorrect
NTES.US	NetEase Inc	20260217	119.48	120.66	118.85	119.5	513300	119.5	up	down	incorrect
NTGR.US	NETGEAR Inc	20260217	21.86	21.96	20.74	21.26	455004	21.26	down	up	incorrect
NTIC.US	Northern Technologies International Corporation	20260217	9.12	9.51	9.12	9.25	4490	9.25	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260217	11.825	12.47	11.66	12.22	2381500	12.22	up	up	correct
NTNX.US	Nutanix Inc	20260217	41.255	41.56	40.51	40.95	3407900	40.95	down	down	correct
NTRA.US	Natera Inc	20260217	206.065	211.51	204.24	211.25	791000	211.25	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260217	3.96	4.345	3.96	4.275	21246	4.275	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260217	1.3	1.3	1.3	1.3	0	1.3
NTRS.US	Northern Trust Corporation	20260217	147	149.23	145.26	147.23	1037300	146.4092	up	up	correct
NTRSO.US	Northern Trust Corporation	20260217	19.79	19.98	19.78	19.96	35300	19.6589	up	up	correct
NTWK.US	NetSol Technologies Inc	20260217	3.19	3.3399	3.1001	3.28	34798	3.28	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260217	100.89	103.145	98.56	102.24	542200	102.24	up	down	incorrect
NUWE.US	Nuwellis Inc	20260217	1.96	2.02	1.73	1.81	92700	1.81	down	up	incorrect
NVAX.US	Novavax Inc	20260217	8.51	8.85	8.5	8.65	2288800	8.65	up	down	incorrect
NVCR.US	NovoCure Limited	20260217	11.14	11.36	10.69	11.13	2424163	11.13	down	down	correct
NVDA.US	NVIDIA Corporation	20260217	181.75	187.15	179.18	184.97	162276891	184.96	up	up	correct
NVEC.US	NVE Corporation	20260217	65.96	66.48	63.3	66.1	61800	66.1	up	up	correct
NVMI.US	Nova Measuring Instruments Ltd	20260217	436.02	452.99	427.67	442.31	467400	442.31	up	up	correct
NVNO.US	enVVeno Medical Corp	20260217	9.15	10.055	8.67	8.67	5112	8.67	down	down	correct
NVOS.US	Novo Integrated Sciences Inc	20260217	0.0031	0.0031	0.0031	0.0031	0	0.0031
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260217	8.145	8.395	7.82	8.22	13935000	8.22	up	up	correct
NVVE.US	Nuvve Holding Corp	20260217	1.14	1.16	1	1.05	215424	1.05	down	down	correct
NVVEW.US	Nuvve Holding Corp	20260217	0.0128	0.0128	0.0127	0.0127	1533	0.0127	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260217	13.04	13.2	12.95	13.03	886736	13.03	down	down	correct
NWE.US	NorthWestern Corporation	20260217	70.13	71.26	69.11	69.28	859016	68.5898	down	down	correct
NWFL.US	Norwood Financial Corp	20260217	31.8	32.15	31.78	32.08	64656	32.08	up	up	correct
NWL.US	Newell Brands Inc	20260217	4.7	4.72	4.58	4.67	4341500	4.5992	down	down	correct
NWPX.US	Northwest Pipe Company	20260217	74.67	74.8	72.92	74.02	77597	74.02	down	up	incorrect
NWS.US	News Corporation	20260217	26.2	26.5	25.955	26.32	1540908	26.2233	up	down	incorrect
NWSA.US	News Corporation	20260217	22.76	23.29	22.75	23.19	4235100	23.0935	up	down	incorrect
NXPI.US	NXP Semiconductors N.V	20260217	244.06	246.54	237.92	245.09	1727900	245.09	up	up	correct
NXST.US	Nexstar Media Group Inc	20260217	231.18	235.22	228.72	233.4	297800	233.4	up	up	correct
NXTC.US	NextCure Inc	20260217	12.95	13.23	12.78	13.21	6300	13.21	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260217	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYXH.US	Nyxoah SA Ordinary Shares	20260217	4.36	4.49	4.36	4.49	10164	4.49	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260217	35.49	36.25	34.99	35.39	68100	35.197	down	down	correct
OCC.US	Optical Cable Corporation	20260217	5.93	6.38	5.64	5.87	43400	5.87	down	down	correct
OCCI.US	OFS Credit Company Inc	20260217	3.39	3.48	3.26	3.43	1637100	3.43	up	up	correct
OCCIO.US	OFS Credit Company Inc	20260217	25	25.007	24.96	24.96	4600	24.96	down	down	correct
OCFC.US	OceanFirst Financial Corp	20260217	19.66	19.91	19.345	19.71	600524	19.71	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260217	1.12	1.12	0.8978	0.96	812608	0.96	down	down	correct
OCGN.US	Ocugen Inc	20260217	1.4	1.445	1.38	1.44	2424800	1.44	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260217	12.14	12.24	11.955	12.01	1414972	12.01	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260217	6.41	7.13	6.23	6.99	51578400	6.99	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260217	192.98	196.88	190.73	193.32	2237200	193.0504	up	up	correct
OESX.US	Orion Energy Systems Inc	20260217	13.18	13.47	12.3	12.84	55236	12.84	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20260217	15.1	15.1	15.1	15.1	0	15.1
OFIX.US	Orthofix Medical Inc	20260217	13.39	13.665	13.285	13.5	172588	13.5	up	up	correct
OFLX.US	Omega Flex Inc	20260217	37.15	37.21	36.01	36.98	24800	36.98	down	down	correct
OFS.US	OFS Capital Corporation	20260217	4.12	4.25	3.99	4.16	150544	4.16	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260217	23.75	23.75	23.75	23.75	0	23.75
OGI.US	OrganiGram Holdings Inc	20260217	1.29	1.315	1.27	1.27	414266	1.27	down	up	incorrect
OKTA.US	Okta Inc	20260217	87.06	87.505	80.95	82.46	2870400	82.46	down	down	correct
OLB.US	The OLB Group Inc	20260217	0.7104	1.8	0.66	1.48	476368094	1.48	up	up	correct
OLED.US	Universal Display Corporation	20260217	124.38	125	118.91	119.06	931800	119.06	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260217	114.68	115.078	110.1	111.74	692600	111.74	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260217	22.33	23.28	22.01	22.62	955800	22.62	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260217	1.54	1.61	1.53	1.59	1039918	1.59	up	up	correct
OM.US	Outset Medical Inc	20260217	3.35	3.4	3.21	3.25	427600	3.25	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260217	127.45	132.01	127.45	131.3	48727	131.3	up	up	correct
OMCL.US	Omnicell Inc	20260217	36.59	37.45	36.35	37.37	558000	37.37	up	up	correct
OMER.US	Omeros Corporation	20260217	11.93	12.45	11.75	11.93	955447	11.93
OMEX.US	Odyssey Marine Exploration Inc	20260217	1.7	1.7	1.58	1.61	615247	1.61	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260217	0.1321	0.1321	0.1321	0.1321	0	0.1321
ON.US	ON Semiconductor Corporation	20260217	72.11	73.1	70.75	71.96	6671700	71.96	down	down	correct
ONB.US	Old National Bancorp	20260217	24.91	25.22	24.66	24.88	2539600	24.7267	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20260217	1.085	1.09	0.93	0.9774	2338295	0.9774	down	up	incorrect
ONDS.US	Ondas Holdings Inc	20260217	9.235	10.32	8.87	10.05	76272200	10.05	up	down	incorrect
ONEW.US	OneWater Marine Inc	20260217	12.84	12.99	11.88	12.23	218809	12.23	down	up	incorrect
OPBK.US	OP Bancorp	20260217	14.04	14.19	13.995	14.15	23314	14.15	up	up	correct
OPCH.US	Option Care Health Inc	20260217	35.51	35.83	35.13	35.24	1424700	35.24	down	down	correct
OPEN.US	Opendoor Technologies Inc	20260217	4.35	4.43	4.26	4.33	30076300	4.33	down	down	correct
OPGN.US	OpGen Inc	20260217	33.495	33.495	24.25	31.995	3267	31.995	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20260217	5.16	5.59	5.16	5.35	62800	5.35	up	down	incorrect
OPK.US	OPKO Health Inc	20260217	1.23	1.24	1.21	1.22	1307465	1.22	down	up	incorrect
OPRA.US	Opera Limited	20260217	12.36	12.4659	11.99	12.29	456196	12.29	down	down	correct
OPRT.US	Oportun Financial Corporation	20260217	4.96	5.065	4.825	5.03	488906	5.03	up	up	correct
OPRX.US	OptimizeRx Corporation	20260217	8.62	8.84	8.16	8.29	379300	8.29	down	down	correct
ORGN.US	Origin Materials Inc	20260217	0.16	0.1697	0.1461	0.1475	1770713	0.1475	down	down	correct
ORGNW.US	Origin Materials Inc Warrant	20260217	0.0032	0.0037	0.0031	0.0036	118500	0.0036	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20260217	3.71	3.81	3.71	3.74	237806	3.74	up	up	correct
ORGS.US	Orgenesis Inc	20260217	0.55	0.55	0.55	0.55	0	0.55
ORIC.US	ORIC Pharmaceuticals Inc	20260217	10	10.32	9.94	10.09	849792	10.09	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260217	97.03	97.28	92.42	92.6	5163600	92.6	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260217	3.2	3.295	3.17	3.2	111860	3.2
ORRF.US	Orrstown Financial Services Inc	20260217	37.8	38.415	37.4	37.74	112521	37.74	down	down	correct
OSBC.US	Old Second Bancorp Inc	20260217	20.63	20.96	20.57	20.83	217428	20.83	up	up	correct
OSIS.US	OSI Systems Inc	20260217	268.6	271.9	262.76	264.58	219300	264.58	down	down	correct
OSPN.US	OneSpan Inc	20260217	11.2	11.2452	10.91	11.14	442244	11.0045	down	down	correct
OSS.US	One Stop Systems Inc	20260217	8.54	8.686	7.96	8.28	1280600	8.28	down	down	correct
OSUR.US	OraSure Technologies Inc	20260217	2.73	2.79	2.68	2.75	388049	2.75	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20260217	22.91	23.54	22.48	23.38	1921728	23.3244	up	down	incorrect
OTEX.US	Open Text Corporation	20260217	24.41	24.75	23.71	24.31	1941000	24.051	down	down	correct
OTLK.US	Outlook Therapeutics Inc	20260217	0.4708	0.4904	0.42	0.4223	2273875	0.4223	down	down	correct
OTLY.US	Oatly Group AB	20260217	12	12	11.2618	11.71	79278	11.71	down	down	correct
OTTR.US	Otter Tail Corporation	20260217	88.81	89.02	84.81	86.68	457500	86.68	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260217	43.26	43.37	43.15	43.25	10431	43.25	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260217	1.4	1.44	1.36	1.43	1061213	1.43	up	up	correct
OVLY.US	Oak Valley Bancorp	20260217	33.75	34.0976	33.65	33.69	15264	33.69	down	down	correct
OWSCX.US	OWSCX	20260217	19.42	19.42	19.42	19.42	0	19.42
OXBR.US	Oxbridge Re Holdings Limited	20260217	1.13	1.1917	1.1	1.15	14700	1.15	up	up	correct
OXBRW.US	Oxbridge Re Holdings Limited	20260217	0.1188	0.1188	0.1188	0.1188	100	0.1188
OXLC.US	Oxford Lane Capital Corp	20260217	8.95	9.23	8.71	9.2	6127700	9.2	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260217	24.08	24.23	24.08	24.11	5100	23.694	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260217	24.64	24.71	24.46	24.5	35600	24.5	down	down	correct
OXSQ.US	Oxford Square Capital Corp	20260217	1.78	1.78	1.73	1.75	2859171	1.75	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260217	24.213	24.213	24.213	24.213	100	24.213
OZK.US	Bank OZK	20260217	49.71	50.29	49.14	49.51	970771	49.51	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260217	16.82	16.92	16.72	16.92	32700	16.92	up	up	correct
PAA.US	Plains All American Pipeline L.P	20260217	20.24	20.5	20.14	20.43	2629500	20.43	up	up	correct
PAAS.US	Pan American Silver Corp	20260217	56.26	56.52	53.52	56.09	8190700	55.943	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20260217	1.68	1.6937	1.51	1.58	11703350	1.58	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260217	21.73	21.86	21.57	21.82	2319977	21.82	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20260217	52.26	53.97	52.15	52.29	251441	52.17	up	down	incorrect
PALI.US	Palisade Bio Inc	20260217	1.71	1.76	1.65	1.7	2471700	1.7	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260217	8.42	8.635	8.235	8.57	548258	8.5238	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260217	165.68	166.01	160.08	163.5	16586500	163.5	down	down	correct
PASG.US	Passage Bio Inc	20260217	8.81	9.201	8.44	8.815	13900	8.815	up	up	correct
PATK.US	Patrick Industries Inc	20260217	143.62	143.63	138.12	139.67	296900	139.1903	down	down	correct
PAVM.US	PAVmed Inc	20260217	10.38	10.67	9.35	10.27	69024	10.27	down	down	correct
PAX.US	Patria Investments Limited	20260217	13.91	13.91	13.475	13.69	1225600	13.5433	down	down	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260217	5.4	5.545	5.29	5.35	2979300	5.35	down	down	correct
PAYS.US	PaySign Inc	20260217	3.37	3.455	3.29	3.36	414232	3.36	down	down	correct
PAYX.US	Paychex Inc	20260217	94.71	95.99	92.94	93.27	3632000	93.27	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260217	14.66	14.73	14.63	14.63	8059	14.63	down	down	correct
PBHC.US	Pathfinder Bancorp Inc	20260217	13.5	13.545	13.3	13.545	0	13.545	up	up	correct
PBLA.US	Panbela Therapeutics Inc	20260217	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260217	6.82	6.9	6.62	6.75	417487	6.75	down	up	incorrect
PCAR.US	PACCAR Inc	20260217	126.81	127.75	125.98	126.52	2850200	126.52	down	up	incorrect
PCB.US	PCB Bancorp	20260217	22.84	22.94	22.77	22.77	20400	22.77	down	up	incorrect
PCRX.US	Pacira BioSciences Inc	20260217	21.77	22.8	21.77	22.74	728254	22.74	up	down	incorrect
PCSA.US	Processa Pharmaceuticals Inc	20260217	2.19	2.29	2.1	2.18	17600	2.18	down	up	incorrect
PCT.US	PureCycle Technologies Inc	20260217	8.52	8.735	8.08	8.58	4081900	8.58	up	down	incorrect
PCTTU.US	PureCycle Technologies Inc	20260217	9.73	9.73	9.73	9.73	0	9.73
PCTTW.US	PureCycle Technologies Inc	20260217	0.24	0.4	0.204	0.3498	14753	0.3498	up	up	correct
PCTY.US	Paylocity Holding Corporation	20260217	107.08	108.47	105.05	107.64	880900	107.64	up	up	correct
PCVX.US	Vaxcyte Inc	20260217	53.5	55.06	52.86	53.33	1143700	53.33	down	down	correct
PCYO.US	Pure Cycle Corporation	20260217	11.25	11.575	11.25	11.39	58830	11.39	up	up	correct
PDD.US	Pinduoduo Inc	20260217	100.51	102.89	100.08	101.83	5775900	101.83	up	up	correct
PDEX.US	Pro	20260217	39.96	40.2	39.36	39.91	13743	39.91	down	down	correct
PDFS.US	PDF Solutions Inc	20260217	33.43	34.14	32.73	33.66	391314	33.66	up	up	correct
PDLB.US	PDL Community Bancorp	20260217	16.59	17.05	16.57	16.67	54994	16.67	up	up	correct
PDSB.US	PDS Biotechnology Corporation	20260217	0.6913	0.705	0.6735	0.678	229598	0.678	down	up	incorrect
PDSKX.US	PDSKX	20260217	28.17	28.17	28.17	28.17	0	28.17
PDSRX.US	PDSRX	20260217	27.93	27.93	27.93	27.93	0	27.93
PDSYX.US	PDSYX	20260217	28.58	28.58	28.58	28.58	0	28.58
PEB.US	PH	20260217	18.2	18.3	18.0867	18.14	15473	18.14	down	up	incorrect
PEBK.US	Peoples Bancorp of North Carolina Inc	20260217	38.85	40.105	38.85	39.98	20918	39.7611	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260217	33.7	34	33.365	33.79	272275	33.79	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260217	38.18	38.58	38.1	38.38	1098200	38.38	up	up	correct
PEGA.US	Pegasystems Inc	20260217	43.63	45.38	43.12	44.5	4203200	44.5	up	up	correct
PENN.US	Penn National Gaming Inc	20260217	11.8	12.15	11.65	12.05	3993700	12.05	up	up	correct
PEP.US	PepsiCo Inc	20260217	166.12	167.54	160.81	161.92	8749800	160.4862	down	down	correct
PERI.US	Perion Network Ltd	20260217	8.41	8.61	8.33	8.57	539934	8.57	up	up	correct
PESI.US	Perma	20260217	14.74	14.77	14.41	14.5	61983	14.5	down	down	correct
PETS.US	PetMed Express Inc	20260217	3.17	3.19	3.03	3.05	133059	3.05	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260217	0.76	0.76	0.65	0.67	42024	0.67	down	down	correct
PETZ.US	TDH Holdings Inc	20260217	1.14	1.15	1.1	1.11	1803	1.11	down	down	correct
PFALX.US	PFALX	20260217	7.06	7.06	7.06	7.06	0	7.0078
PFBC.US	Preferred Bank	20260217	91.04	92.22	90.51	91.87	52900	91.87	up	up	correct
PFFLX.US	PFFLX	20260217	7.06	7.06	7.06	7.06	0	7.0098
PFG.US	Principal Financial Group Inc	20260217	90.53	92.38	90.09	91.98	1555500	91.1599	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260217	56.97	57.71	56.76	57.17	29800	56.5344	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260217	7.06	7.06	7.06	7.06	0	7.0058
PFLT.US	PennantPark Floating Rate Capital Ltd	20260217	8.55	8.57	8.4	8.51	1587600	8.51	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260217	23.9	23.9	23.9	23.9	300	23.9
PGC.US	Peapack	20260217	34.06	34.68	33.72	34.51	123702	34.51	up	down	incorrect
PGEN.US	Precigen Inc	20260217	4.86	5.47	4.82	5.21	9016500	5.21	up	down	incorrect
PGNY.US	Progyny Inc	20260217	20.71	21.1	20.16	20.35	1480600	20.35	down	up	incorrect
PHAR.US	Pharming Group NV	20260217	15.69	16.5	15.65	16.3	34140	16.3	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260217	12.03	12.83	11.83	12.76	960388	12.76	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260217	1.58	1.63	1.4	1.47	2806466	1.47	down	down	correct
PHUN.US	Phunware Inc	20260217	1.79	1.82	1.74	1.79	96900	1.79
PHVS.US	Pharvaris N.V	20260217	26.49	27.09	25.65	26.61	56933	26.61	up	up	correct
PI.US	Impinj Inc	20260217	119.98	131.82	119.472	126.13	935700	126.13	up	up	correct
PIIVX.US	PIIVX	20260217	50.06	50.06	50.06	50.06	0	50.06
PKBK.US	Parke Bancorp Inc	20260217	28.59	29	28.56	28.61	103930	28.61	up	up	correct
PKOH.US	Park	20260217	28	28.38	27.0801	28.03	20021	28.03	up	up	correct
PLAB.US	Photronics Inc	20260217	38.04	38.93	36.88	38.62	807000	38.62	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260217	15.12	15.94	14.795	15.83	1011791	15.83	up	up	correct
PLBC.US	Plumas Bancorp	20260217	52.78	53.07	52.48	52.69	20100	52.69	down	down	correct
PLBY.US	PLBY Group Inc	20260217	1.98	2.02	1.845	1.96	957739	1.96	down	down	correct
PLCE.US	The Children's Place Inc	20260217	4	4.3993	3.97	4.35	228908	4.35	up	up	correct
PLMR.US	Palomar Holdings Inc	20260217	133.24	134.94	129.99	129.99	297700	129.99	down	down	correct
PLPC.US	Preformed Line Products Company	20260217	273.01	277.79	270.68	273.24	155200	273.24	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260217	1.1	1.18	1.1	1.13	970660	1.13	up	down	incorrect
PLSE.US	Pulse Biosciences Inc	20260217	22.98	24.22	22.925	23.67	303193	23.67	up	down	incorrect
PLTK.US	Playtika Holding Corp	20260217	3.31	3.45	3.285	3.41	3844064	3.41	up	down	incorrect
PLUG.US	Plug Power Inc	20260217	1.85	1.87	1.8	1.82	73002300	1.82	down	down	correct
PLUS.US	ePlus inc	20260217	83.9	84.065	82.24	82.41	101946	82.1485	down	down	correct
PLXS.US	Plexus Corp	20260217	200.28	201.5	195.6	195.95	392100	195.95	down	down	correct
PMAAX.US	PMAAX	20260217	10.25	10.25	10.25	10.25	0	10.2181
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260217	0.6732	0.6804	0.6353	0.6515	62982	0.6515	down	down	correct
PMFLX.US	PMFLX	20260217	10.25	10.25	10.25	10.25	0	10.2139
PMT.US	PC	20260217	19.36	19.36	19.1	19.19	63638	18.7744	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260217	11.39	11.79	11	11.61	56090	11.61	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260217	1.12	1.12	1.06	1.06	163888	1.06	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260217	1.4	1.44	1.37	1.4	124900	1.4
PNFP.US	Pinnacle Financial Partners Inc	20260217	97.06	98.57	95.41	96.44	1230947	96.44	down	down	correct
PNNT.US	PennantPark Investment Corporation	20260217	5.13	5.15	5.04	5.09	889000	5.09	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260217	174.18	179.99	167.25	167.5	41937	167.5	down	down	correct
PNTG.US	The Pennant Group Inc	20260217	32.01	32.25	30.995	31.85	426909	31.85	down	down	correct
PODD.US	Insulet Corporation	20260217	243.57	249.65	242.18	246.34	1229100	246.34	up	up	correct
POLA.US	Polar Power Inc	20260217	1.54	1.61	1.47	1.47	112576	1.47	down	up	incorrect
POOL.US	Pool Corporation	20260217	264.27	265.68	253.29	255.46	763000	253.9458	down	down	correct
POW.US	Powered Brands	20260217	24.95	24.95	24.15	24.42	23998	24.42	down	down	correct
POWI.US	Power Integrations Inc	20260217	47	47.2	45.02	45.73	694500	45.5271	down	down	correct
POWL.US	Powell Industries Inc	20260217	575.13	581.95	556.5	561.64	172300	561.3701	down	down	correct
POWW.US	AMMO Inc	20260217	1.89	1.99	1.865	1.98	798486	1.98	up	up	correct
POWWP.US	AMMO Inc	20260217	24.49	24.49	24.2	24.3	3200	23.7616	down	down	correct
PPBT.US	Purple Biotech Ltd	20260217	0.59	0.59	0.563	0.585	8960	5.85	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20260217	43.48	43.94	42.51	43.48	969200	43.48
PPIH.US	Perma	20260217	32.04	32.9311	31.23	32.2	83847	32.2	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260217	4.08	4.1851	3.79	3.88	136250	3.88	down	down	correct
PPTA.US	Midas Gold Corp.	20260217	27.52	28.489	26.18	28.08	2959600	28.08	up	up	correct
PRAA.US	PRA Group Inc	20260217	10.87	11.16	10.725	11	583752	11	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260217	315.22	330.09	314.35	328.04	340300	328.04	up	up	correct
PRCH.US	Porch Group Inc	20260217	8.37	8.81	8.15	8.63	2590475	8.63	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260217	28.09	28.59	27.5	28.12	919800	28.12	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260217	31.54	31.87	31.39	31.79	598300	31.647	up	up	correct
PRFX.US	PainReform Ltd	20260217	2.9	3.64	2.85	3.34	161875	3.34	up	up	correct
PRGS.US	Progress Software Corporation	20260217	36.28	36.52	34.81	35.05	831800	35.05	down	down	correct
PRIM.US	Primoris Services Corporation	20260217	165	167.19	162.17	162.38	696990	162.38	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260217	49.13	49.13	49.13	49.13	0	49.13
PRLD.US	Prelude Therapeutics Incorporated	20260217	2.22	2.225	2.07	2.11	102619	2.11	down	down	correct
PRLVX.US	PRLVX	20260217	48.16	48.16	48.16	48.16	0	48.16
PROF.US	Profound Medical Corp	20260217	6.56	6.77	6.32	6.68	65499	6.68	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260217	16.24	16.3469	16.02	16.02	7063	16.02	down	down	correct
PRPH.US	ProPhase Labs Inc	20260217	0.15	0.18	0.146	0.1752	452204	0.1752	up	up	correct
PRPL.US	Purple Innovation Inc	20260217	0.685	0.71	0.66	0.6983	170982	0.6983	up	up	correct
PRPO.US	Precipio Inc	20260217	23.5	24.1961	23.06	23.5	31447	23.5
PRQR.US	ProQR Therapeutics N.V	20260217	1.46	1.5194	1.425	1.45	338554	1.45	down	down	correct
PRTA.US	Prothena Corporation plc	20260217	8.96	9.205	8.795	8.96	374772	8.96
PRTC.US	PureTech Health plc	20260217	18	18	17.805	17.805	3400	17.805	down	up	incorrect
PRTH.US	Priority Technology Holdings Inc	20260217	5.4	5.59	5.4	5.5	228917	5.5	up	down	incorrect
PRTS.US	CarParts.com Inc	20260217	0.68	0.75	0.6561	0.715	1149052	0.715	up	down	incorrect
PRVA.US	Privia Health Group Inc	20260217	22.44	22.67	21.885	22.08	608637	22.08	down	down	correct
PSA.US	PQ	20260217	15.97	16.07	15.93	16.06	12716	16.06	up	up	correct
PSEC.US	Prospect Capital Corporation	20260217	3.05	3.125	2.96	3.01	4202930	2.9626	down	down	correct
PSHG.US	Performance Shipping Inc	20260217	2.06	2.15	2.06	2.13	42700	2.13	up	up	correct
PSMT.US	PriceSmart Inc	20260217	154.76	155.68	151.28	152.58	146100	152.58	down	down	correct
PSNL.US	Personalis Inc	20260217	8.47	8.89	8.28	8.57	1227232	8.57	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260217	17.8	17.8	17.8	17.8	0	17.8
PSTV.US	Plus Therapeutics Inc	20260217	0.28	0.29	0.27	0.28	4214100	0.28
PT.US	Pintec Technology Holdings Limited	20260217	0.96	0.965	0.95	0.9509	10988	0.9509	down	down	correct
PTC.US	PTC Inc	20260217	154.51	156.52	150.75	153.07	2079700	153.07	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260217	69.14	70.53	68.3	69.17	831100	69.17	up	up	correct
PTEN.US	Patterson	20260217	8.1	8.18	7.73	7.92	10640300	7.8269	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20260217	81.07	83.13	80.395	82.46	364700	82.46	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260217	0.4	0.4	0.35	0.35	3193	0.35	down	up	incorrect
PTLO.US	Portillo's Inc. Class A Common Stock	20260217	5.48	5.54	5.3707	5.49	942064	5.49	up	down	incorrect
PTON.US	Peloton Interactive Inc	20260217	4.18	4.28	4.08	4.19	11709300	4.19	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260217	0.007	0.008	0.007	0.008	75700	0.008	up	up	correct
PUBM.US	PubMatic Inc	20260217	6.54	6.54	6.15	6.29	895919	6.29	down	down	correct
PUCK.US	Goal Acquisitions Corp	20260217	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260217	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260217	2.45	2.5	2.3643	2.42	15660	2.42	down	down	correct
PWP.US	Perella Weinberg Partners	20260217	21.33	21.56	20.63	20.79	1068850	20.79	down	down	correct
PXLW.US	Pixelworks Inc	20260217	5.74	5.89	5.58	5.75	41600	5.75	up	up	correct
PXS.US	Pyxis Tankers Inc	20260217	3.41	3.4899	3.19	3.31	66517	3.31	down	down	correct
PYPD.US	PolyPid Ltd	20260217	4.39	4.529	4.22	4.41	42700	4.41	up	up	correct
PYPL.US	PayPal Holdings Inc	20260217	40.5	41.6	40.37	40.81	20342520	40.6868	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260217	1.3	1.348	1.27	1.33	355026	1.33	up	up	correct
PZZA.US	Papa John's International Inc	20260217	31.75	31.94	30.2	31.33	1738200	31.33	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20260217	141	143.5	140.01	142.63	10670700	141.7201	up	up	correct
QCRH.US	QCR Holdings Inc	20260217	92.3	94.04	92.3	93.21	77778	93.21	up	up	correct
QDEL.US	Quidel Corporation	20260217	23.87	24.05	22.7	23.13	1984100	23.13	down	down	correct
QFIN.US	360 DigiTech Inc	20260217	15.46	16.091	15.15	15.73	1276300	15.73	up	up	correct
QH.US	Quhuo Limited	20260217	0.953	0.96	0.915	0.933	41300	0.933	down	up	incorrect
QIPT.US	Quipt Home Medical Corp. Common Shares	20260217	3.58	3.59	3.57	3.59	554700	3.59	up	down	incorrect
QLYS.US	Qualys Inc	20260217	105.31	105.85	102.11	103.91	766800	103.91	down	up	incorrect
QMCO.US	Quantum Corporation	20260217	5.79	5.8	5.33	5.61	1639100	5.61	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260217	8.16	10.44	8.16	8.96	156600	8.96	up	up	correct
QNST.US	QuinStreet Inc	20260217	11.3	11.6299	10.79	11.1	1109302	11.1	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260217	27.46	27.58	27.11	27.33	128600	26.7297	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20260217	1.98	2.03	1.9	1.91	9009	1.91	down	down	correct
QRVO.US	Qorvo Inc	20260217	83.06	85.03	83.06	84.29	1005800	84.29	up	up	correct
QSI.US	Quantum	20260217	0.99	0.992	0.935	0.939	3547300	0.939	down	down	correct
QSIAW.US	Quantum	20260217	0.11	0.151	0.11	0.11	10306	0.11
QTRX.US	Quanterix Corporation	20260217	5.71	5.88	5.62	5.76	264177	5.76	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260217	8.31	8.365	7.91	8.05	10516800	8.05	down	down	correct
QUIK.US	QuickLogic Corporation	20260217	6.93	7.74	6.91	7.45	519378	7.45	up	up	correct
QURE.US	uniQure N.V	20260217	20.65	22.23	20.245	21.75	1899500	21.75	up	up	correct
RAIL.US	FreightCar America Inc	20260217	13.15	13.49	12.7802	13.12	91115	13.12	down	down	correct
RAIN.US	Rain Therapeutics Inc	20260217	3	3	2.555	2.84	55500	2.84	down	down	correct
RAND.US	Rand Capital Corporation	20260217	11.0158	11.0158	10.915	10.92	1882	10.6617	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260217	1.24	1.31	1.2	1.28	455700	1.28	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20260217	57.75	57.86	57.72	57.84	1272000	57.84	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260217	20.65	20.885	19.78	20.18	3155600	20.18	down	down	correct
RAVE.US	RAVE Restaurant Group Inc	20260217	3.3	3.34	3.14	3.15	78126	3.15	down	down	correct
RBB.US	RBB Bancorp	20260217	22.35	22.4	22	22.15	50168	22.15	down	down	correct
RBBN.US	Ribbon Communications Inc	20260217	2.09	2.13	2.02	2.05	879400	2.05	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260217	72.87	73.93	72.74	72.88	31494	72.88	up	up	correct
RBCN.US	Rubicon Technology Inc	20260217	2.75	2.8	2.75	2.78	29500	2.78	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20260217	15.57	15.735	15.48	15.65	7219	15.65	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260217	11.16	11.74	10.8	11.4	5864100	11.4	up	up	correct
RCEL.US	AVITA Medical Inc	20260217	4.15	4.31	4.06	4.31	178890	4.31	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260217	9.15	9.15	9.15	9.15	0	9.15
RCICX.US	Resource Credit Income Fund Class C	20260217	9.27	9.27	9.27	9.27	0	9.27
RCIIX.US	Resource Credit Income Fund Class I Shar	20260217	9.15	9.15	9.15	9.15	0	9.15
RCILX.US	RCILX	20260217	9.15	9.15	9.15	9.15	0	9.15
RCIWX.US	Resource Credit Income Fund Class W Shar	20260217	9.14	9.14	9.14	9.14	0	9.14
RCKT.US	Rocket Pharmaceuticals Inc	20260217	3.27	3.355	3.22	3.31	1399124	3.31	up	up	correct
RCKY.US	Rocky Brands Inc	20260217	32.85	34.29	32.725	33.92	28101	33.8037	up	up	correct
RCMT.US	RCM Technologies Inc	20260217	18.26	18.845	18.14	18.55	38041	18.55	up	up	correct
RCON.US	Recon Technology Ltd	20260217	1.21	1.25	1.21	1.21	2690	1.21
RDCM.US	RADCOM Ltd	20260217	12.12	12.45	11.94	12.08	84100	12.08	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260217	1.02	1.037	0.9814	1.02	31022	1.02
RDI.US	Reading International Inc	20260217	1.07	1.09	1.06	1.09	11171	1.09	up	down	incorrect
RDIB.US	Reading International Inc	20260217	11.65	12.825	11.64	12.09	19220	12.09	up	down	incorrect
RDNT.US	RadNet Inc	20260217	69.78	73	68.79	71.08	905000	71.08	up	down	incorrect
RDVT.US	Red Violet Inc	20260217	42.03	42.765	41.334	42.39	71720	42.39	up	up	correct
RDWR.US	Radware Ltd	20260217	27.68	27.85	25.47	26.89	385439	26.89	down	down	correct
REAL.US	The RealReal Inc	20260217	11.25	11.38	10.58	10.9	3325700	10.9	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260217	2.7	2.7401	2.56	2.63	1684625	2.63	down	down	correct
REE.US	REE Automotive Ltd.	20260217	0.57	0.6	0.557	0.599	59502	0.599	up	down	incorrect
REED.US	Reed's Inc	20260217	2.36	2.36	1.99	2	14700	2	down	up	incorrect
REFR.US	Research Frontiers Incorporated	20260217	1.02	1.122	1.02	1.02	8242	1.02
REG.US	Regency Centers Corporation	20260217	76.72	77.34	75.73	77.19	1272800	76.4444	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260217	803.48	815	783.62	793.53	747100	792.5766	down	down	correct
REKR.US	Rekor Systems Inc	20260217	0.816	0.818	0.745	0.76	3808500	0.76	down	down	correct
RELL.US	Richardson Electronics Ltd	20260217	14.05	14.2283	12.51	12.71	276291	12.71	down	down	correct
RELY.US	Remitly Global Inc. Common Stock	20260217	12.83	13.1	12.6	13.08	4200200	13.08	up	up	correct
REPL.US	Replimune Group Inc	20260217	8	8.01	7.24	7.26	838551	7.26	down	down	correct
RETO.US	ReTo Eco	20260217	0.6807	0.7	0.6123	0.67	535729	0.67	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260217	23.73	23.94	23.5	23.63	981100	23.63	down	down	correct
RFIL.US	RF Industries Ltd	20260217	10.95	11.4	10.7507	11.13	89506	11.13	up	up	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260217	31.65	31.97	30.05	31.57	90300	31.57	down	down	correct
RGCO.US	RGC Resources Inc	20260217	21.86	22.27	21.6198	22.04	5596	22.04	up	up	correct
RGEN.US	Repligen Corporation	20260217	135.44	140.75	131.93	135.41	705700	135.41	down	down	correct
RGLD.US	Royal Gold Inc	20260217	279.22	283	272.54	279.07	876500	279.07	down	down	correct
RGNX.US	REGENXBIO Inc	20260217	7.93	8.13	7.735	8.04	783860	8.04	up	down	incorrect
RGP.US	Resources Connection Inc	20260217	3.87	3.88	3.72	3.78	341400	3.712	down	up	incorrect
RIBT.US	RiceBran Technologies	20260217	0.0002	0.0002	0.0002	0.0002	0	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260217	22.74	23.02	22.54	22.89	40000	22.89	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260217	34.29	35.615	34.29	35.55	193264	35.55	up	up	correct
RILY.US	B. Riley Financial Inc	20260217	6.7	6.755	6.38	6.63	669071	6.63	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260217	24.9	24.97	24.88	24.9	7400	24.9
RILYN.US	B. Riley Financial Inc	20260217	23.1	23.42	23.1	23.32	12000	23.32	up	down	incorrect
RILYP.US	B. Riley Financial Inc	20260217	10.2	10.2	9.99	10.07	8400	10.07	down	up	incorrect
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260217	17.4	17.5	17.2	17.48	10400	17.48	up	down	incorrect
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260217	16.06	16.09	15.7	16	17300	16	down	up	incorrect
RIOT.US	Riot Blockchain Inc	20260217	14.778	15.065	14.085	14.65	17213300	14.65	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260217	17.39	17.66	16.38	16.47	55972100	16.47	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260217	1.55	1.69	1.54	1.6	24100	1.6	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260217	66.084	70.99	65	69.89	12059200	69.89	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260217	8.88	9.43	8.8136	9.16	1589777	9.16	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20260217	3.72	3.725	3.45	3.64	406569	3.64	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260217	4.74	4.9321	3.6701	4.33	174431	4.33	down	down	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260217	14.38	14.45	14.35	14.37	5300	14.2167	down	down	correct
RMBS.US	Rambus Inc	20260217	98.25	103.4	97.39	101.95	1480500	101.95	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260217	2.75	2.79	2.57	2.6	42854	2.6	down	down	correct
RMNI.US	Rimini Street Inc	20260217	3.03	3.115	2.96	3.04	292067	3.04	up	up	correct
RMR.US	The RMR Group Inc	20260217	17.04	17.18	16.67	17.08	143480	17.08	up	up	correct
RMTI.US	Rockwell Medical Inc	20260217	1.01	1.03	0.9803	1.03	261432	1.03	up	up	correct
RNA.US	Avidity Biosciences Inc	20260217	72.99	72.99	72.76	72.86	2739742	72.86	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260217	9.105	9.19	8.58	8.66	42588	8.66	down	down	correct
RNST.US	Renasant Corporation	20260217	40.77	41.45	40.12	40.65	429979	40.65	down	down	correct
RNW.US	Renew Energy Global PLC	20260217	5.57	5.6	5.435	5.51	1335641	5.51	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260217	0.0051	0.0062	0.0051	0.0062	774	0.0062	up	down	incorrect
RNXT.US	RenovoRx Inc. Common Stock	20260217	0.979	0.99	0.937	0.98	90300	0.98	up	down	incorrect
ROAD.US	Construction Partners Inc	20260217	134.11	138.61	132.6	135.17	620500	135.17	up	down	incorrect
ROCK.US	Gibraltar Industries Inc	20260217	54.55	54.55	52.3	53.35	184724	53.35	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260217	26.34	27.19	26.34	27.09	6349900	27.09	up	up	correct
ROKU.US	Roku Inc	20260217	87.76	90.35	85.43	88.58	5912000	88.58	up	up	correct
ROOT.US	Root Inc	20260217	59.1	62.226	58.49	61.67	253300	61.67	up	up	correct
ROST.US	Ross Stores Inc	20260217	198.13	198.9799	195.19	198.21	2528998	197.7897	up	up	correct
RPAY.US	Repay Holdings Corporation	20260217	3.03	3.145	2.9899	3.05	1094882	3.05	up	up	correct
RPD.US	Rapid7 Inc	20260217	7.15	7.28	6.83	7.07	2154122	7.07	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260217	3.88	4.03	3.71	3.94	133466	3.94	up	up	correct
RPRX.US	Royalty Pharma plc	20260217	45.38	46.14	45.19	45.41	3346915	45.41	up	up	correct
RRBI.US	Red River Bancshares Inc	20260217	88.17	91.35	88.17	90.72	41100	90.4588	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260217	3.25	3.41	3.21	3.32	237340	3.32	up	up	correct
RRR.US	Red Rock Resorts Inc	20260217	62.24	63.35	61.6	63.18	511400	62.2239	up	up	correct
RSSS.US	Research Solutions Inc	20260217	2.56	2.56	2.47	2.51	101317	2.51	down	down	correct
RSVR.US	Reservoir Media Inc	20260217	7.735	7.735	7.635	7.71	31037	7.71	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20260217	0.118	0.137	0.095	0.137	36600	0.137	up	up	correct
RUN.US	Sunrun Inc	20260217	18.71	19.58	18.58	19.34	5444800	19.34	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260217	71.85	72	69.68	70.01	480405	69.8262	down	down	correct
RUSHB.US	Rush Enterprises Inc	20260217	64.75	64.75	62.88	63.12	22435	62.9369	down	down	correct
RVMD.US	Revolution Medicines Inc	20260217	96.8	100.62	95.995	100.61	1484000	100.61	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260217	0.265	0.2675	0.252	0.2643	116476	5.286	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260217	5.47	5.47	5.32	5.34	35979	5.34	down	down	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260217	8.6	8.665	8.442	8.46	359150	8.1057	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260217	3.48	3.49	3.31	3.46	17316000	3.46	down	down	correct
RXST.US	RxSight Inc. Common Stock	20260217	8.09	8.735	8.05	8.61	1110960	8.61	up	up	correct
RXT.US	Rackspace Technology Inc	20260217	0.42	0.4293	0.4036	0.419	1275916	0.419	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260217	67	67.42	66.42	66.68	2584200	66.68	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260217	98.29	104.5	97.35	102.53	608200	102.53	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20260217	25.14	25.24	25.14	25.19	11170	24.8324	up	up	correct
RZLT.US	Rezolute Inc	20260217	3.79	3.79	3.4224	3.63	2528140	3.63	down	down	correct
SABR.US	Sabre Corporation	20260217	0.97	0.984	0.9149	0.9384	18056721	0.9384	down	up	incorrect
SABS.US	SAB Biotherapeutics Inc	20260217	3.87	3.89	3.515	3.88	480861	3.88	up	down	incorrect
SAFT.US	Safety Insurance Group Inc	20260217	79.47	80.84	79.47	80.43	42405	79.4768	up	up	correct
SAIA.US	Saia Inc	20260217	387.05	394.35	383.86	388.35	403200	388.35	up	up	correct
SALM.US	Salem Media Group Inc	20260217	0.4	0.424	0.4	0.4	14381	0.4
SAMG.US	Silvercrest Asset Management Group Inc	20260217	15.15	15.15	14.7814	14.99	15075	14.7722	down	down	correct
SANA.US	Sana Biotechnology Inc	20260217	3.82	3.89	3.7	3.85	2038865	3.85	up	up	correct
SANM.US	Sanmina Corporation	20260217	144.85	148.59	142.02	146.7	535300	146.7	up	up	correct
SATS.US	EchoStar Corporation	20260217	112	115.03	110.25	113	1851100	113	up	up	correct
SAVA.US	Cassava Sciences Inc	20260217	2.1	2.17	2.05	2.09	530200	2.09	down	up	incorrect
SBAC.US	SBA Communications Corporation	20260217	201.98	204.71	200.85	203.12	1293300	201.7456	up	down	incorrect
SBCF.US	Seacoast Banking Corporation of Florida	20260217	33.4	33.86	33.11	33.63	554000	33.4181	up	down	incorrect
SBET.US	Sharplink Gaming Ltd	20260217	6.7	6.76	6.38	6.66	6286800	6.66	down	down	correct
SBFG.US	SB Financial Group Inc	20260217	20.97	21.29	20.81	21.25	14009	21.25	up	up	correct
SBGI.US	Sinclair Broadcast Group Inc	20260217	14.96	15.13	14.65	14.95	296273	14.6981	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20260217	23.8	24.7	23.72	24.53	1291900	24.1464	up	down	incorrect
SBNY.US	Signature Bank	20260217	0.65	0.8	0.65	0.8	109561	0.8	up	down	incorrect
SBRA.US	Sabra Health Care REIT Inc	20260217	20.43	20.7	20.29	20.59	3777400	20.59	up	down	incorrect
SBSI.US	Southside Bancshares Inc	20260217	33.12	33.39	32.9	33.01	102100	32.6488	down	down	correct
SBUX.US	Starbucks Corporation	20260217	94.9	95.51	93.62	95.39	8660000	95.39	up	up	correct
SCHL.US	Scholastic Corporation	20260217	33.89	34.6	33.625	33.89	222393	33.89
SCKT.US	Socket Mobile Inc	20260217	1.08	1.13	1.05	1.05	37200	1.05	down	down	correct
SCOR.US	comScore Inc	20260217	7.09	8.14	7.09	7.18	25530	7.18	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260217	0.0004	0.0004	0.0004	0.0004	2000	0.0004
SCSC.US	ScanSource Inc	20260217	36.96	37.35	36	36.58	217764	36.58	down	down	correct
SCVL.US	Shoe Carnival Inc	20260217	20.26	20.58	19.86	20.37	322649	20.37	up	up	correct
SCYX.US	SCYNEXIS Inc	20260217	0.7498	0.7996	0.7498	0.76	126029	0.76	up	up	correct
SDGR.US	Schrödinger Inc	20260217	11.39	11.68	11.15	11.63	1669827	11.63	up	down	incorrect
SEAC.US	SeaChange International Inc	20260217	3.5	3.5	3.5	3.5	200	3.5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260217	6.65	6.783	6.28	6.74	79700	6.74	up	down	incorrect
SEATW.US	Vivid Seats Inc. Warrant	20260217	0.075	0.075	0.075	0.075	0	0.075
SEDG.US	SolarEdge Technologies Inc	20260217	35.74	37.61	34.155	37.13	4275500	37.13	up	up	correct
SEED.US	Origin Agritech Limited	20260217	1.1	1.13	1.07	1.11	14000	1.11	up	up	correct
SEER.US	Seer Inc	20260217	2	2.06	1.98	2.05	506860	2.05	up	up	correct
SEIC.US	SEI Investments Company	20260217	78.89	79.58	77.53	79.02	717700	79.02	up	up	correct
SELF.US	Global Self Storage Inc	20260217	5.05	5.05	4.97	4.98	81618	4.98	down	down	correct
SENEA.US	Seneca Foods Corporation	20260217	127.62	127.62	118.89	123.99	91659	123.99	down	down	correct
SENEB.US	Seneca Foods Corporation	20260217	122.36	122.36	122.36	122.36	100	122.36
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260217	2.66	2.7365	2.59	2.59	25462	2.59	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260217	43.84	44.15	43.84	43.89	2746	43.89	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260217	86.67	87.605	85.15	86.65	176851	86.65	down	down	correct
SFIX.US	Stitch Fix Inc	20260217	3.6	3.64	3.25	3.37	1814891	3.37	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260217	69.57	70.97	66.19	67.56	2789400	67.56	down	down	correct
SFNC.US	Simmons First National Corporation	20260217	21.43	21.72	21.15	21.29	807000	21.0478	down	down	correct
SFST.US	Southern First Bancshares Inc	20260217	59.423	59.65	58.82	58.82	31489	58.82	down	down	correct
SGA.US	Saga Communications Inc	20260217	11.19	11.4	11.19	11.2	8310	10.9802	up	up	correct
SGBX.US	SG Blocks Inc	20260217	0.94	0.9451	0.8301	0.8301	231993	0.8301	down	down	correct
SGC.US	Superior Group of Companies Inc	20260217	10.47	10.47	10.07	10.22	51051	10.22	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260217	5.35	5.48	5.24	5.35	142672	5.35
SGML.US	Sigma Lithium Corporation Common Shares	20260217	13.06	13.18	12.25	12.83	1573900	12.83	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20260217	0.398	0.398	0.37	0.37	6249710	0.37	down	down	correct
SGRP.US	SPAR Group Inc	20260217	0.789	0.8052	0.758	0.7748	5931	0.7748	down	down	correct
SGRY.US	Surgery Partners Inc	20260217	15.435	15.8	15.37	15.6	1116700	15.6	up	up	correct
SHBI.US	Shore Bancshares Inc	20260217	19.82	20.175	19.72	20.09	201739	19.9605	up	down	incorrect
SHC.US	Sotera Health Company	20260217	17.12	17.37	16.98	17.09	1237400	17.09	down	up	incorrect
SHEN.US	Shenandoah Telecommunications Company	20260217	12.96	13.14	12.94	13.01	141530	13.01	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260217	12.48	12.82	12.23	12.66	756224	12.66	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260217	10.24	10.91	10	10.7	4025200	10.7	up	up	correct
SHO.US	PI	20260217	19.4	20.14	19.4	19.9	12832	19.9	up	up	correct
SHOO.US	Steven Madden Ltd	20260217	39.05	39.7	38.73	39.43	1056300	39.1904	up	up	correct
SIBN.US	SI	20260217	15.33	15.63	15.14	15.25	844263	15.25	down	down	correct
SIEB.US	Siebert Financial Corp	20260217	2.57	2.57	2.4	2.48	20399	2.48	down	down	correct
SIFY.US	Sify Technologies Limited	20260217	15	15.19	14.29	15.18	58100	15.18	up	up	correct
SIGA.US	SIGA Technologies Inc	20260217	6.79	6.9	6.68	6.78	252633	6.78	down	up	incorrect
SIGI.US	Selective Insurance Group Inc	20260217	87.14	87.83	86.28	86.54	466900	86.54	down	up	incorrect
SIGIP.US	Selective Insurance Group Inc	20260217	17.2	17.39	17.2	17.39	4300	17.1002	up	down	incorrect
SILC.US	Silicom Ltd	20260217	19.29	20.24	19.29	20.24	23994	20.24	up	down	incorrect
SIMO.US	Silicon Motion Technology Corporation	20260217	134.01	134.01	126.8	131.36	571800	131.36	down	down	correct
SINT.US	Sintx Technologies Inc	20260217	3.05	3.05	2.943	2.99	10700	2.99	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260217	21.2	21.41	20.87	21.02	4883000	21.02	down	up	incorrect
SISI.US	Shineco Inc	20260217	0.004	0.004	0.004	0.004	0	0.004
SITM.US	SiTime Corporation	20260217	413.08	420.77	392.95	414.05	253800	414.05	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20260217	1.14	1.27	1.13	1.26	33414	1.26	up	up	correct
SKIN.US	The Beauty Health Company	20260217	1.05	1.05	0.9404	0.9994	935518	0.9994	down	down	correct
SKYT.US	SkyWater Technology Inc	20260217	28.57	29.245	28.41	28.77	917195	28.77	up	up	correct
SKYW.US	SkyWest Inc	20260217	104.24	107.75	104	107.43	217100	107.43	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260217	206.95	207.27	205.57	205.69	1077400	205.69	down	down	correct
SLDB.US	Solid Biosciences Inc	20260217	6.14	6.19	5.23	5.5	2346797	5.5	down	down	correct
SLGL.US	Sol	20260217	65.7	73.805	62.31	73.8	60000	73.8	up	up	correct
SLGN.US	Silgan Holdings Inc	20260217	48.76	49.09	48.2	48.24	1207700	48.24	down	down	correct
SLM.US	SLM Corporation	20260217	24.16	24.64	23.85	23.9	3398300	23.7418	down	up	incorrect
SLMBP.US	SLM Corporation	20260217	74.95	75.5399	74.51	75.51	3646	74.077	up	down	incorrect
SLN.US	Silence Therapeutics plc	20260217	4.42	5.02	4.375	5.01	225107	5.01	up	down	incorrect
SLNG.US	Stabilis Solutions Inc	20260217	5.35	5.5	4.95	5	94000	5	down	up	incorrect
SLNH.US	Soluna Holdings Inc	20260217	0.87	0.8749	0.7913	0.8455	2362882	0.8455	down	up	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260217	9.14	9.14	8.56	9.05	3600	9.05	down	down	correct
SLNO.US	Soleno Therapeutics Inc	20260217	36.95	38.95	36.67	38.5	964100	38.5	up	up	correct
SLP.US	Simulations Plus Inc	20260217	12.25	12.39	11.76	12.1	618000	12.1	down	down	correct
SLRC.US	SLR Investment Corp	20260217	15	15.15	14.86	14.96	226390	14.5287	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20260217	3.59	3.75	3.52	3.66	4117800	3.66	up	down	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260217	26.1106	26.1106	26.1106	26.1106	9	26.1106
SMBC.US	Southern Missouri Bancorp Inc	20260217	64.66	65.88	64.6	64.61	49042	64.61	down	up	incorrect
SMBK.US	SmartFinancial Inc	20260217	41.46	42.415	40.97	41.58	52870	41.58	up	up	correct
SMCI.US	Super Micro Computer Inc	20260217	30.31	30.75	29.58	30.11	20377400	30.11	down	down	correct
SMID.US	Smith	20260217	33.095	33.64	32.9001	32.97	3775	32.97	down	down	correct
SMIT.US	Schmitt Industries Inc	20260217	0.0177	0.0177	0.0177	0.0177	0	0.0177
SMMT.US	Summit Therapeutics Inc	20260217	14.85	15.99	14.85	15.68	1921100	15.68	up	up	correct
SMPL.US	The Simply Good Foods Company	20260217	16.07	16.22	15.3	15.51	2235100	15.51	down	down	correct
SMSI.US	Smith Micro Software Inc	20260217	0.49	0.4935	0.41	0.4414	272753	0.4414	down	down	correct
SMTC.US	Semtech Corporation	20260217	85.55	88.77	84.12	87.66	717000	87.66	up	up	correct
SMTI.US	Sanara MedTech Inc	20260217	18.85	19.42	18.29	19.09	74200	19.09	up	up	correct
SNAX.US	Stryve Foods Inc	20260217	0.003	0.003	0.003	0.003	200	0.003
SNBR.US	Sleep Number Corporation	20260217	9.35	9.43	8.76	9.03	548011	9.03	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20260217	9	9	9	9	0	9
SNCY.US	Sun Country Airlines Holdings Inc	20260217	21.19	21.8	21.118	21.7	671343	21.7	up	up	correct
SND.US	Smart Sand Inc	20260217	5.34	5.34	5.02	5.22	422296	5.22	down	down	correct
SNDL.US	Sundial Growers Inc	20260217	1.49	1.53	1.49	1.5	583400	1.5	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260217	20.4	20.605	20.07	20.34	621300	20.34	down	down	correct
SNES.US	SenesTech Inc	20260217	2.04	2.46	1.99	2.36	227930	2.36	up	up	correct
SNEX.US	StoneX Group Inc	20260217	127.42	129.38	126.34	126.49	329900	126.49	down	down	correct
SNFCA.US	Security National Financial Corporation	20260217	9.05	9.33	9.05	9.12	12453	9.12	up	up	correct
SNGX.US	Soligenix Inc	20260217	1.09	1.15	1.05	1.11	151200	1.11	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260217	2.75	2.88	2.75	2.83	13800	2.83	up	up	correct
SNPS.US	Synopsys Inc	20260217	425.6	426.84	412.34	421.95	2516900	421.95	down	down	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260217	26.4	26.5	25.2	26.29	12680	26.29	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260217	9.11	9.31	8.79	9.13	9701	9.13	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260217	3.91	4	3.7752	3.83	32513	3.83	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260217	1.99	2.37	1.925	1.925	319800	1.925	down	down	correct
SNY.US	Sanofi	20260217	46.27	46.79	46	46.43	5373600	46.43	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260217	19.41	19.84	19.11	19.51	49681800	19.51	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260217	18.35	18.35	18.305	18.31	4600	18.31	down	up	incorrect
SOHON.US	Sotherly Hotels Inc	20260217	16.36	16.36	16.36	16.36	1800	16.36
SOHOO.US	Sotherly Hotels Inc	20260217	18.795	18.795	18.74	18.75	4500	18.75	down	up	incorrect
SOHU.US	Sohu.com Limited	20260217	15.97	16.6	15.97	16.19	34982	16.19	up	down	incorrect
SONM.US	Sonim Technologies Inc	20260217	6.672	6.672	5.45	5.45	23000	5.45	down	up	incorrect
SONO.US	Sonos Inc	20260217	15.39	15.78	15.19	15.6	2026100	15.6	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260217	0.784	1.05	0.74	0.947	5628900	0.947	up	up	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260217	4.69	4.79	4.682	4.75	149864	4.75	up	up	correct
SOTK.US	Sono	20260217	4.1	4.2	4.1	4.13	9537	4.13	up	up	correct
SPCB.US	SuperCom Ltd	20260217	8.81	9.14	8.5207	8.71	34252	8.71	down	down	correct
SPFI.US	South Plains Financial Inc	20260217	42.33	43	42.28	42.35	42559	42.35	up	up	correct
SPOK.US	Spok Holdings Inc	20260217	13.75	13.83	13.56	13.73	130300	13.73	down	up	incorrect
SPRB.US	Spruce Biosciences Inc	20260217	65.42	65.42	51.59	58.245	134748	58.245	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260217	2.39	2.4	2.3	2.35	283174	2.35	down	down	correct
SPSC.US	SPS Commerce Inc	20260217	61.39	61.85	58.72	60.06	1643100	60.06	down	up	incorrect
SPT.US	Sprout Social Inc	20260217	7.15	7.301	6.83	6.99	1697846	6.99	down	up	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20260217	1.35	1.35	1.19	1.2	751141	1.2	down	down	correct
SPWR.US	SunPower Corporation	20260217	1.53	1.57	1.5	1.56	1205451	1.56	up	up	correct
SQFT.US	Presidio Property Trust Inc	20260217	2.82	3.05	2.82	2.87	10112	2.87	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260217	6	7.2	5.5	7.2	15600	7.2	up	up	correct
SQLLW.US	SeqLL Inc. Warrant	20260217	0.003	0.003	0.003	0.003	90000	0.003
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260217	16.49	17.01	16.47	16.84	2035600	16.84	up	up	correct
SRAX.US	SRAX Inc	20260217	0.001	0.001	0.001	0.001	152	0.001
SRCE.US	1st Source Corporation	20260217	70.58	71.815	70.285	71.1	108707	71.1	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260217	0.0042	0.0042	0.0017	0.0017	50531	0.0017	down	down	correct
SRPT.US	Sarepta Therapeutics Inc	20260217	17.73	18	17.45	17.88	1427800	17.88	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260217	57.21	57.21	57.21	57.21	0	57.21
SRRK.US	Scholar Rock Holding Corporation	20260217	45.8	47.19	45.59	46.45	729900	46.45	up	down	incorrect
SRTS.US	Sensus Healthcare Inc	20260217	3.85	3.98	3.7618	3.83	112392	3.83	down	up	incorrect
SRZN.US	Surrozen Inc. Common Stock	20260217	24.95	24.95	23.55	24.53	37067	24.53	down	up	incorrect
SRZNW.US	Surrozen Inc. Warrant	20260217	0.0168	0.017	0.0168	0.017	400	0.017	up	up	correct
SSB.US	South State Corporation	20260217	104.36	106	103.82	104.11	724900	104.11	down	down	correct
SSBI.US	Summit State Bank	20260217	13.66	13.78	13.36	13.36	26138	13.36	down	up	incorrect
SSKN.US	STRATA Skin Sciences Inc	20260217	0.29	0.32	0.26	0.32	9931600	0.32	up	down	incorrect
SSNC.US	SS&C Technologies Holdings Inc	20260217	72.16	72.94	71.25	71.45	2432800	71.1938	down	up	incorrect
SSP.US	The E.W. Scripps Company	20260217	3.48	3.5193	3.295	3.43	420396	3.43	down	down	correct
SSRM.US	SSR Mining Inc	20260217	26.86	27.13	25.52	25.91	3834800	25.91	down	down	correct
SSSS.US	SuRo Capital Corp	20260217	9.42	9.5199	9.2	9.34	108294	9.34	down	down	correct
SSTI.US	ShotSpotter Inc	20260217	7.52	7.565	7.2101	7.43	137855	7.43	down	down	correct
SSYS.US	Stratasys Ltd	20260217	10.82	10.86	10.5	10.67	503989	10.67	down	down	correct
STAA.US	STAAR Surgical Company	20260217	16.09	16.51	15.59	16.2	1968300	16.2	up	up	correct
STAB.US	Statera Biopharma Inc	20260217	0.0002	0.0004	0.0002	0.0004	310	0.0004	up	up	correct
STBA.US	S&T Bancorp Inc	20260217	43.71	44.28	43.34	43.97	238269	43.97	up	up	correct
STEP.US	StepStone Group Inc	20260217	56.76	56.99	55.3	55.54	1149500	55.209	down	down	correct
STGW.US	MDC Partners Inc	20260217	4.93	4.96	4.7036	4.74	932419	4.74	down	down	correct
STIM.US	Neuronetics Inc	20260217	1.43	1.53	1.37	1.43	1925452	1.43
STKL.US	SunOpta Inc	20260217	6.44	6.45	6.4	6.41	2521012	6.41	down	down	correct
STKS.US	The ONE Group Hospitality Inc	20260217	2.22	2.2499	2.11	2.2	11903	2.2	down	down	correct
STLD.US	Steel Dynamics Inc	20260217	190.8	192.55	186.71	191.92	1119800	191.92	up	up	correct
STNE.US	StoneCo Ltd	20260217	16.86	17.1	16.18	16.46	4543900	16.46	down	down	correct
STOK.US	Stoke Therapeutics Inc	20260217	31.84	32.27	30.5	31.09	480800	31.09	down	down	correct
STRA.US	Strategic Education Inc	20260217	75.73	77.36	74.53	75.87	214900	75.318	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260217	99.73	99.77	99.271	99.33	1104000	98.3785	down	down	correct
STRL.US	Sterling Construction Company Inc	20260217	435.88	440.81	419.51	421.2	472400	421.2	down	down	correct
STRO.US	Sutro Biopharma Inc	20260217	16.39	16.76	15.59	16.635	117013	16.635	up	up	correct
STRR.US	Star Equity Holdings Inc	20260217	9.81	10.07	9.81	10	2600	10	up	up	correct
STRRP.US	Star Equity Holdings Inc	20260217	9.51	9.88	9.51	9.88	800	9.6402	up	up	correct
STRS.US	Stratus Properties Inc	20260217	29.35	30.16	29.35	29.59	5888	29.59	up	up	correct
STRT.US	Strattec Security Corporation	20260217	90	91.455	87.89	89.58	56687	89.58	down	down	correct
STTK.US	Shattuck Labs Inc	20260217	3.83	4.22	3.83	4	276300	4	up	up	correct
STX.US	Seagate Technology Holdings plc	20260217	420	429.23	411.6	415.94	2839300	415.94	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260217	9.46	9.46	9.26	9.34	33000	9.34	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260217	50.87	51.97	50.46	51.62	721000	51.62	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260217	0.89	0.89	0.858	0.867	150500	0.867	down	down	correct
SVA.US	Sinovac Biotech Ltd	20260217	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260217	2.19	2.25	2.13	2.21	863193	2.21	up	up	correct
SVRA.US	Savara Inc	20260217	5.52	5.78	5.44	5.73	1291200	5.73	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260217	0.0166	0.0266	0.0166	0.0197	2848	0.0197	up	up	correct
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260217	1.75	1.75	1.65	1.65	57036	1.65	down	down	correct
SWAGW.US	Software Acquisition Group Inc. III Warrant	20260217	0.065	0.0815	0.065	0.0815	732	0.0815	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20260217	11.75	11.82	11.63	11.73	406500	11.73	down	down	correct
SWIM.US	Latham Group Inc	20260217	6.59	6.67	6.45	6.61	371482	6.61	up	up	correct
SWKH.US	SWK Holdings Corporation	20260217	17.13	17.44	16.82	17.19	2400	17.19	up	down	incorrect
SWKS.US	Skyworks Solutions Inc	20260217	61.67	62.82	60.95	62.16	2782898	61.4217	up	down	incorrect
SWSS.US	Springwater Special Situations Corp. Common stock	20260217	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260217	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260217	2.57	2.75	2.42	2.51	121469	2.51	down	down	correct
SY.US	So	20260217	3.25	3.36	3.06	3.1	605302	3.1	down	down	correct
SYBT.US	Stock Yards Bancorp Inc	20260217	70.07	71.055	69.395	69.59	129379	69.59	down	down	correct
SYNA.US	Synaptics Incorporated	20260217	90.03	91.18	83.81	85.4	827600	85.4	down	down	correct
SYPR.US	Sypris Solutions Inc	20260217	3.3	3.34	3.11	3.25	119691	3.25	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260217	0.0008	0.0008	0.0002	0.0004	1714	0.0004	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260217	10.4	10.4	10.4	10.4	0	10.4
TACO.US	Del Taco Restaurants Inc	20260217	10.177	10.18	10.17	10.18	96500	10.18	up	up	correct
TACT.US	TransAct Technologies Incorporated	20260217	3.65	3.695	3.5	3.585	49817	3.585	down	down	correct
TAIT.US	Taitron Components Incorporated	20260217	1.61	1.79	1.61	1.62	14230	1.62	up	up	correct
TAKMX.US	TAKMX	20260217	8.19	8.19	8.19	8.19	0	8.19
TALK.US	Talkspace Inc	20260217	3.76	3.91	3.71	3.83	895961	3.83	up	up	correct
TALKW.US	Talkspace Inc	20260217	0.0127	0.0128	0.0125	0.0128	63376	0.0128	up	up	correct
TANH.US	Tantech Holdings Ltd	20260217	0.8216	0.91	0.8216	0.9	4303	0.9	up	up	correct
TAOP.US	Taoping Inc	20260217	1.37	1.37	1.31	1.34	6700	1.34	down	up	incorrect
TARA.US	Protara Therapeutics Inc	20260217	6.48	6.59	6.25	6.55	640469	6.55	up	down	incorrect
TARS.US	Tarsus Pharmaceuticals Inc	20260217	61	63.87	60.9	62.78	498900	62.78	up	down	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20260217	10.03	10.295	10	10.25	451912	10.25	up	down	incorrect
TATT.US	TAT Technologies Ltd	20260217	49.8	51.39	49.15	51.24	85900	51.24	up	up	correct
TAYD.US	Taylor Devices Inc	20260217	79.53	85.25	77.61	84.71	110900	84.71	up	up	correct
TBBK.US	The Bancorp Inc	20260217	58.54	59.96	57.9	59.57	446600	59.57	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260217	3.35	3.375	3.28	3.31	936308	3.31	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20260217	0.027	0.0333	0.027	0.0333	2100	0.0333	up	down	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260217	22.19	22.23	22.01	22.23	57300	22.1225	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260217	0.0002	0.0002	0.0002	0.0002	0	0.0002
TBPH.US	Theravance Biopharma Inc	20260217	19.54	20.4	18.69	18.81	733376	18.81	down	down	correct
TC.US	TuanChe ADR	20260217	12.54	12.54	11.9	12.11	15000	12.11	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20260217	103.75	105.62	103.26	104.37	601800	104.37	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260217	21.82	22.34	21.775	22.17	45300	21.8141	up	up	correct
TCBK.US	TriCo Bancshares	20260217	50.42	51.265	50.37	51.01	232358	50.6293	up	up	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260217	16.61	17.25	16.61	16.85	3700	16.799	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260217	42.48	42.74	42.1	42.73	66929	42.73	up	up	correct
TCCO.US	Technical Communications Corporation	20260217	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260217	26.57	28.27	26.57	28.05	633577	28.05	up	up	correct
TCOM.US	Trip.com Group Limited	20260217	54.01	56.45	53.69	56.12	3565800	56.12	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260217	4.81	4.86	4.705	4.74	897417	4.74	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260217	0.96	0.9875	0.9122	0.9753	290713	0.9753	up	up	correct
TCX.US	Tucows Inc	20260217	18.64	18.64	17.95	17.97	13611	17.97	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260217	10.51	10.51	10.51	10.51	0	10.51
TDACU.US	Trident Acquisitions Corp	20260217	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260217	20.09	20.3	20.05	20.25	95287	20.25	up	up	correct
TDUP.US	ThredUp Inc	20260217	4.62	4.7	4.46	4.61	1407963	4.61	down	down	correct
TEAM.US	Atlassian Corporation Plc	20260217	85.44	87.2	80.4	82.15	8777100	82.15	down	down	correct
TECH.US	Bio	20260217	59.82	60.11	58.35	58.5	2559400	58.5	down	down	correct
TECTP.US	Tectonic Financial Inc	20260217	9.99	9.99	9.99	9.99	0	9.99
TELA.US	TELA Bio Inc	20260217	0.78	0.8	0.74	0.7657	92225	0.7657	down	down	correct
TENB.US	Tenable Holdings Inc	20260217	22.97	23.08	21.83	22.1	2746900	22.1	down	down	correct
TENX.US	Tenax Therapeutics Inc	20260217	12.65	12.65	11.8	12.48	114694	12.48	down	down	correct
TER.US	Teradyne Inc	20260217	306.25	315.99	300.4	305.53	2383300	305.53	down	down	correct
TERN.US	Terns Pharmaceuticals Inc	20260217	37.91	40.4707	37.4	39.58	2939569	39.58	up	up	correct
TFC.US	PR	20260217	19.3	19.45	19.2401	19.45	73367	19.45	up	up	correct
TFSL.US	TFS Financial Corporation	20260217	14.94	15.375	14.89	15.33	1131685	15.0154	up	up	correct
TGLS.US	Tecnoglass Inc	20260217	52.93	53.75	51.64	53.43	215500	53.43	up	up	correct
TGTX.US	TG Therapeutics Inc	20260217	28.43	29.41	28.375	29.06	944100	29.06	up	up	correct
TH.US	Target Hospitality Corp	20260217	7.18	7.2	7.06	7.11	188569	7.11	down	down	correct
THFF.US	First Financial Corporation	20260217	67.09	68.23	66.855	67.86	54897	67.86	up	up	correct
THRM.US	Gentherm Incorporated	20260217	32.21	32.4616	31.3	31.55	298503	31.55	down	down	correct
THRY.US	Thryv Holdings Inc	20260217	3.6	3.645	3.455	3.59	639233	3.59	down	down	correct
TIGO.US	Millicom International Cellular S.A	20260217	65.6	66.65	65.31	66.2	1746200	66.2	up	down	incorrect
TIGR.US	UP Fintech Holding Limited	20260217	8.06	8.125	7.89	8.06	1417508	8.06
TIL.US	Instil Bio Inc	20260217	8.06	8.75	7.79	8.59	81081	8.59	up	down	incorrect
TILE.US	Interface Inc	20260217	33.3	33.67	32.77	33.55	323500	33.55	up	up	correct
TIPT.US	Tiptree Inc	20260217	17.64	18.04	17.64	17.91	281478	17.91	up	up	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260217	0.076	0.077	0.059	0.071	19233500	0.071	down	down	correct
TITN.US	Titan Machinery Inc	20260217	18.8	19.42	18.62	19.16	145661	19.16	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260217	0.831	0.839	0.82	0.823	13500	0.823	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260217	2	2.1171	1.91	1.99	204122	1.99	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260217	3.1	3.11	3.055	3.1	37660	2.3427
TLIS.US	Talis Biomedical Corporation	20260217	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260217	7.46	7.6	7.26	7.51	2415900	7.51	up	up	correct
TLS.US	Telos Corporation	20260217	4.25	4.3	3.83	4.06	1339022	4.06	down	down	correct
TLSA.US	Tiziana Life Sciences PLC	20260217	1.36	1.43	1.34	1.39	62000	1.39	up	up	correct
TMC.US	TMC the metals company Inc	20260217	5.875	5.96	5.58	5.83	5222938	5.83	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260217	1.87	1.9	1.81	1.83	474295	1.83	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260217	1.08	1.08	0.9137	0.98	207123	0.98	down	down	correct
TMDX.US	TransMedics Group Inc	20260217	129.28	137.49	128	133.82	657100	133.82	up	down	incorrect
TMUS.US	T	20260217	220.8	224.29	219.2	219.61	6489600	218.5591	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260217	19	19.555	18.68	18.84	1235000	18.84	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260217	12.8	13.015	12.51	12.8	1708600	12.8
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260217	15.02	15.43	14.61	15.24	238800	15.24	up	up	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260217	0.67	0.677	0.6006	0.6312	4267212	0.6312	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260217	2.46	2.73	2.41	2.66	2421736	2.66	up	up	correct
TOIIW.US	The Oncology Institute Inc	20260217	0.1	0.1134	0.1	0.1091	4223	0.1091	up	up	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260217	0.722	0.722	0.701	0.7026	8095	0.7026	down	down	correct
TOPS.US	Top Ships Inc	20260217	4.96	4.98	4.65	4.65	5900	4.65	down	down	correct
TOUR.US	Tuniu Corporation	20260217	0.628	0.6399	0.58	0.58	164427	0.58	down	down	correct
TOWN.US	TowneBank	20260217	36.37	36.65	35.96	36.5	356847	36.5	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260217	2.36	2.3892	2.2904	2.36	18587	2.36
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260217	10.93	11.36	10.74	11.02	146256	11.02	up	up	correct
TREE.US	LendingTree Inc	20260217	39.8	39.82	38	38.6	406100	38.6	down	down	correct
TRIB.US	Trinity Biotech plc	20260217	0.81	0.81	0.77	0.77	67200	0.77	down	down	correct
TRIN.US	Trinity Capital Inc	20260217	15.42	15.475	15.21	15.39	1234200	15.2119	down	down	correct
TRIP.US	TripAdvisor Inc	20260217	9.8	10.78	9.71	10.54	9617000	10.54	up	up	correct
TRMB.US	Trimble Inc	20260217	65.56	66.42	64.5	65.63	2879700	65.63	up	up	correct
TRMD.US	TORM plc	20260217	25.76	25.88	25.3	25.82	538800	25.1562	up	up	correct
TRMK.US	Trustmark Corporation	20260217	44.83	45.43	44.455	44.82	425282	44.5681	down	down	correct
TRNS.US	Transcat Inc	20260217	75.8	76.27	73.05	75.75	178236	75.75	down	down	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260217	1.29	1.3	1.18	1.2	533000	1.2	down	down	correct
TROO.US	TROOPS Inc	20260217	4.13	4.14	3.81	3.85	330200	3.85	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260217	94.13	94.55	92.75	93.81	2237000	93.81	down	down	correct
TRS.US	TriMas Corporation	20260217	36.15	36.79	35.53	36.58	386700	36.5415	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260217	45.87	46.49	45.87	45.95	70767	45.5537	up	up	correct
TRTN.US	PE	20260217	20.11	20.5	20.11	20.375	6526	20.0174	up	up	correct
TRUP.US	Trupanion Inc	20260217	28.5	29.64	27.78	28.99	1208796	28.99	up	up	correct
TRVG.US	trivago N.V	20260217	2.9	3.035	2.9	3.03	52843	3.03	up	up	correct
TRVI.US	Trevi Therapeutics Inc	20260217	10.43	10.592	10.11	10.15	1174081	10.15	down	down	correct
TRVN.US	Trevena Inc	20260217	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	20260217	26.09	27.47	25.31	27.45	49830	27.45	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260217	39.23	39.59	39.09	39.09	15814	39.09	down	down	correct
TSCO.US	Tractor Supply Company	20260217	54.43	54.93	51.78	52.69	8669000	52.4553	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260217	127.6	130.95	125.32	127.78	1743300	127.78	up	up	correct
TSHA.US	Taysha Gene Therapies Inc	20260217	4.54	4.68	4.465	4.58	3888900	4.58	up	up	correct
TSLA.US	Tesla Inc	20260217	412.36	413.72	400.51	410.63	59678800	410.63	down	down	correct
TTD.US	The Trade Desk Inc	20260217	25.89	26.26	24.84	25.26	13547700	25.26	down	up	incorrect
TTEC.US	TTEC Holdings Inc	20260217	2.35	2.35	2.145	2.22	500003	2.22	down	up	incorrect
TTEK.US	Tetra Tech Inc	20260217	36.65	37.42	35.42	35.53	4152100	35.53	down	down	correct
TTGT.US	TechTarget Inc	20260217	5	5.05	4.91	5	791400	5
TTMI.US	TTM Technologies Inc	20260217	90.98	92.65	88.02	90.91	1582300	90.91	down	down	correct
TTOO.US	T2 Biosystems Inc	20260217	0.002	0.0026	0.002	0.0026	5918	0.0026	up	down	incorrect
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260217	3.4	3.43	3.39	3.4	12798	3.4
TTWO.US	Take	20260217	193.65	196.83	191.88	193.87	2160800	193.87	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260217	2.3	2.3	2.2	2.23	125057	2.23	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260217	11.71	11.71	11.71	11.71	0	11.71
TVACW.US	Thayer Ventures Acquisition Corporation	20260217	0.915	1	0.9	0.95	4190	0.95	up	up	correct
TVTX.US	Travere Therapeutics Inc	20260217	27.83	28.845	27.01	28.75	1505800	28.75	up	up	correct
TW.US	Tradeweb Markets Inc	20260217	114.98	116.44	113.96	114.32	1121900	114.1901	down	down	correct
TWIN.US	Twin Disc Incorporated	20260217	17.99	18.31	17.77	18.07	81820	18.03	up	up	correct
TWST.US	Twist Bioscience Corporation	20260217	48.88	53.42	48.64	52.88	2204000	52.88	up	down	incorrect
TXG.US	10x Genomics Inc	20260217	17.95	19.52	17.88	18.62	2907100	18.62	up	down	incorrect
TXMD.US	TherapeuticsMD Inc	20260217	2.36	2.39	2.29	2.3	48000	2.3	down	down	correct
TXN.US	Texas Instruments Incorporated	20260217	226.53	228.45	222.81	225.69	5454800	225.69	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260217	183.61	187	180.95	186.9	1102200	186.9	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260217	28.07	29.43	27.5	29.12	1057888	29.12	up	down	incorrect
TZOO.US	Travelzoo	20260217	5.37	5.57	5.28	5.52	144108	5.52	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20260217	109.53	114.94	109.27	114.02	3513700	114.02	up	up	correct
UBCP.US	United Bancorp Inc	20260217	14.56	14.75	14.36	14.36	5949	14.0236	down	down	correct
UBFO.US	United Security Bancshares	20260217	11.1	11.19	10.86	10.97	15970	10.97	down	down	correct
UBOH.US	United Bancshares Inc	20260217	39.25	39.25	39.25	39.25	0	39.01
UBSI.US	United Bankshares Inc	20260217	44.35	44.93	43.99	44.22	568700	43.7921	down	down	correct
UCL.US	uCloudlink Group Inc	20260217	1.66	1.66	1.6202	1.6317	2686	1.6317	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20260217	53.88	55.79	52	55.6	933300	55.6	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20260217	4.66	4.93	4.6	4.85	2477658	4.85	up	up	correct
UEIC.US	Universal Electronics Inc	20260217	4.15	4.3	4.13	4.27	75002	4.27	up	up	correct
UFCS.US	United Fire Group Inc	20260217	39.39	39.84	38.94	39.61	221112	39.4017	up	up	correct
UFPI.US	UFP Industries Inc	20260217	113.39	114	111.5	111.85	276000	111.4587	down	up	incorrect
UFPT.US	UFP Technologies Inc	20260217	247.62	252.17	244.43	246.13	136600	246.13	down	up	incorrect
UG.US	United	20260217	6.6	6.6	6.51	6.51	6032	6.51	down	up	incorrect
UGRO.US	urban	20260217	3.55	3.691	3.19	3.23	1532600	3.23	down	up	incorrect
UHAL.US	AMERCO	20260217	49.67	50.58	49.31	50.25	176600	50.25	up	down	incorrect
UK.US	Ucommune International Ltd	20260217	0.4821	0.5372	0.475	0.49	90282	0.49	up	up	correct
ULBI.US	Ultralife Corporation	20260217	6.45	6.4999	6.2	6.22	14216	6.22	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260217	5.38	5.45	5.215	5.35	2754680	5.35	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260217	16.3	16.86	16.03	16.51	25160	16.51	up	up	correct
ULTA.US	Ulta Beauty Inc	20260217	690.76	707.25	686.86	706.82	569800	706.82	up	up	correct
UMBF.US	UMB Financial Corporation	20260217	129.16	130.26	127.16	127.77	485300	127.2879	down	down	correct
UNB.US	Union Bankshares Inc	20260217	24.8	25.08	24.34	24.39	10800	24.39	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260217	6.2	6.4	6.18	6.22	348800	6.22	up	up	correct
UNIT.US	Uniti Group Inc	20260217	8.39	8.5238	8.265	8.33	1429159	8.33	down	down	correct
UNTY.US	Unity Bancorp Inc	20260217	54.74	55.74	54.2901	54.7	27422	54.5322	down	down	correct
UONE.US	Urban One Inc	20260217	12.53	12.53	11.51	11.84	112000	11.84	down	down	correct
UONEK.US	Urban One Inc	20260217	7.66	7.71	7.39	7.4	2359	7.4	down	down	correct
UPC.US	Universe Pharmaceuticals INC	20260217	2.7601	2.8313	2.68	2.68	5446	2.68	down	down	correct
UPLD.US	Upland Software Inc	20260217	1	1	0.9	1	220090	1
UPST.US	Upstart Holdings Inc	20260217	30.97	32.43	30.91	31.97	8685700	31.97	up	up	correct
UPWK.US	Upwork Inc	20260217	13.26	13.45	12.73	12.76	3066900	12.76	down	down	correct
URBN.US	Urban Outfitters Inc	20260217	70.46	71.71	69.16	71.62	945500	71.62	up	up	correct
URGN.US	UroGen Pharma Ltd	20260217	19.72	20.82	19.45	20.6	807565	20.6	up	up	correct
UROY.US	Uranium Royalty Corp	20260217	4.05	4.1	3.85	4.08	1583713	4.08	up	up	correct
USAU.US	U.S. Gold Corp	20260217	15.77	16.13	15.15	16.08	250400	16.08	up	up	correct
USCB.US	US Century Bank	20260217	19.81	19.88	19.55	19.87	29535	19.87	up	up	correct
USEG.US	U.S. Energy Corp	20260217	1	1.02	0.955	0.9726	715239	0.9726	down	down	correct
USIO.US	Usio Inc	20260217	1.32	1.325	1.3	1.32	44515	1.32
USLM.US	United States Lime & Minerals Inc	20260217	107.07	107.51	104.31	105.63	91600	105.571	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20260217	21.14	21.14	21.14	21.14	0	16.2563
UTHR.US	United Therapeutics Corporation	20260217	474.68	486.33	470.04	482.42	332700	482.42	up	up	correct
UTMD.US	Utah Medical Products Inc	20260217	64.99	65.96	64.44	65.36	14648	65.36	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260217	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260217	2.47	2.5	2.47	2.5	1200	2.5	up	up	correct
UVSP.US	Univest Financial Corporation	20260217	35.04	35.67	34.92	35.59	101920	35.59	up	up	correct
UXIN.US	Uxin Limited	20260217	3.44	3.525	3.36	3.4	38964	3.4	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260217	40.55	40.91	40.1143	40.21	5905	40.21	down	down	correct
VALN.US	Valneva SE	20260217	10.31	10.9	10.29	10.7701	19315	10.7701	up	up	correct
VALU.US	Value Line Inc	20260217	37.2	37.5	37.2	37.32	1514	37.32	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260217	0.0002	0.0002	0.0002	0.0002	1050	0.0002
VBNK.US	VersaBank Common Shares	20260217	16.325	16.66	16.12	16.62	37277	16.62	up	up	correct
VC.US	Visteon Corporation	20260217	104.35	105.76	102.87	104.26	789300	103.8513	down	down	correct
VCEL.US	Vericel Corporation	20260217	36.06	37.315	35.465	36.82	465299	36.82	up	up	correct
VCMIX.US	Versus Capital Multi	20260217	23.76	23.76	23.76	23.76	0	23.76
VCNX.US	Vaccinex Inc	20260217	1.47	1.5	1.28	1.46	4900	1.46	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260217	29.39	29.39	29.39	29.39	0	29.39
VCTR.US	Victory Capital Holdings Inc	20260217	74.76	75.97	74.22	75.32	312100	74.7818	up	down	incorrect
VCYT.US	Veracyte Inc	20260217	35.51	36.75	35.465	36.03	568900	36.03	up	down	incorrect
VECO.US	Veeco Instruments Inc	20260217	33.19	34.37	32.03	34.35	1050200	34.35	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260217	1.09	1.09	1.02	1.03	78200	1.03	down	down	correct
VELO.US	Velocity Acquisition Corp	20260217	11.5	11.86	8.75	9.42	5986500	9.42	down	down	correct
VEON.US	VEON Ltd	20260217	52.45	53.5	52.38	52.5	35500	52.5	up	down	incorrect
VERA.US	Vera Therapeutics Inc	20260217	41.91	43.5	41.76	42.85	757300	42.85	up	up	correct
VERB.US	Verb Technology Company Inc	20260217	2.06	2.085	1.91	1.93	305130	1.93	down	down	correct
VERI.US	Veritone Inc	20260217	3.13	3.1699	2.9901	3.03	1561805	3.03	down	down	correct
VERO.US	Venus Concept Inc	20260217	0.38	0.6	0.38	0.48	109900	0.48	up	up	correct
VERU.US	Veru Inc	20260217	2.29	2.45	2.27	2.35	62216	2.35	up	up	correct
VERX.US	Vertex Inc	20260217	12.81	13.26	12.228	12.34	4663300	12.34	down	down	correct
VFF.US	Village Farms International Inc	20260217	3.18	3.27	3.11	3.21	708200	3.21	up	up	correct
VFLEX.US	VFLEX	20260217	27.52	27.52	27.52	27.52	0	27.3595
VG.US	Vonage Holdings Corp	20260217	9.3	9.36	8.55	8.77	11128200	8.77	down	down	correct
VIA.US	Via Renewables Inc	20260217	17.93	18.11	16.64	16.78	664800	16.78	down	down	correct
VIASP.US	Via Renewables Inc	20260217	25.51	25.63	25.51	25.6	4700	25.6	up	up	correct
VIAV.US	Viavi Solutions Inc	20260217	26.03	26.88	25.81	26.3	3500900	26.3	up	up	correct
VICR.US	Vicor Corporation	20260217	156.11	160.44	151.52	157.28	453400	157.28	up	down	incorrect
VINC.US	Vincerx Pharma Inc	20260217	0.0127	0.0127	0.0127	0.0127	507	0.0127
VINP.US	Vinci Partners Investments Ltd	20260217	12.23	12.35	11.9	12.16	22550	12.16	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20260217	1.38	1.4	1.37	1.38	313002	1.38
VIR.US	Vir Biotechnology Inc	20260217	7.56	7.82	7.401	7.5	1416700	7.5	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260217	6.29	6.36	6.19	6.28	23417	6.28	down	down	correct
VIRT.US	Virtu Financial Inc	20260217	39.05	39.315	38.69	39.08	1027909	38.8553	up	up	correct
VISL.US	Vislink Technologies Inc	20260217	1.7	1.75	1.7	1.75	1700	1.75	up	up	correct
VITL.US	Vital Farms Inc	20260217	28.37	28.67	28.04	28.24	2035000	28.24	down	down	correct
VIVE.US	Viveve Medical Inc	20260217	0.0002	0.0002	0.0002	0.0002	105	0.0002
VKTX.US	Viking Therapeutics Inc	20260217	29.365	31.19	28.8	30.45	2817000	30.45	up	up	correct
VLGEA.US	Village Super Market Inc	20260217	39.7	39.81	38.71	38.71	28330	38.71	down	down	correct
VLN.US	WT	20260217	0.045	0.045	0.045	0.045	1523	0.045
VLY.US	Valley National Bancorp	20260217	13.49	13.72	13.27	13.42	7464600	13.2955	down	down	correct
VLYPO.US	Valley National Bancorp	20260217	25.19	25.19	25.0384	25.16	7420	24.6877	down	down	correct
VLYPP.US	Valley National Bancorp	20260217	25.39	25.58	25.38	25.39	6019	24.8974
VMAR.US	Vision Marine Technologies Inc	20260217	2.7	2.76	2.66	2.73	25500	2.73	up	up	correct
VMD.US	Viemed Healthcare Inc	20260217	8.19	8.455	8.19	8.36	119900	8.36	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260217	6.06	6.28	6.02	6.2	1763700	6.2	up	up	correct
VNET.US	21Vianet Group Inc	20260217	14.26	14.48	13.51	13.75	3984500	13.75	down	down	correct
VNO.US	PO	20260217	15.17	15.23	15.09	15.21	30111	15.21	up	up	correct
VNOM.US	Viper Energy Partners LP	20260217	44.3	44.75	43.3301	44	1841242	43.4876	down	down	correct
VOD.US	Vodafone Group Plc	20260217	15.53	15.71	15.48	15.66	3626400	15.66	up	up	correct
VOR.US	Vor Biopharma Inc	20260217	12.8	13.555	12.64	12.98	485100	12.98	up	up	correct
VRA.US	Vera Bradley Inc	20260217	2.68	2.75	2.54	2.7	153912	2.7	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260217	0.74	0.7665	0.6305	0.66	289923	0.66	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260217	5.66	5.84	5.45	5.51	146038	5.51	down	up	incorrect
VRDN.US	Viridian Therapeutics Inc	20260217	27.9	28.393	27.45	28.29	1220500	28.29	up	down	incorrect
VREX.US	Varex Imaging Corporation	20260217	13.52	13.7	13.15	13.5	370488	13.5	down	up	incorrect
VRM.US	Vroom Inc	20260217	18.78	18.78	17.92	17.92	600	17.92	down	up	incorrect
VRME.US	VerifyMe Inc	20260217	1.01	1.112	1	1.03	622700	1.03	up	down	incorrect
VRNS.US	Varonis Systems Inc	20260217	25.24	25.83	24.5	25.32	4106800	25.32	up	up	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260217	0.011	0.011	0.011	0.011	0	0.011
VRRM.US	Verra Mobility Corporation	20260217	18.43	18.65	17.95	18.28	1558400	18.28	down	down	correct
VRSK.US	Verisk Analytics Inc	20260217	180.02	183.62	176.96	177.3	2587900	176.8524	down	down	correct
VRSN.US	VeriSign Inc	20260217	219.09	221.93	212.84	216.25	619400	215.4485	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260217	139.24	139.88	135.7	138.03	77500	138.03	down	down	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260217	489.46	494.05	473.45	477.32	1721400	477.32	down	down	correct
VS.US	Versus Systems Inc	20260217	0.9914	1.0388	0.9572	0.9572	15100	0.9572	down	down	correct
VSAT.US	Viasat Inc	20260217	47.83	48.46	44.24	46.22	1627100	46.22	down	down	correct
VSEC.US	VSE Corporation	20260217	205.04	215.86	202.11	213.34	738300	213.34	up	up	correct
VSTM.US	Verastem Inc	20260217	5.83	5.99	5.73	5.86	1761700	5.86	up	down	incorrect
VTGN.US	VistaGen Therapeutics Inc	20260217	0.52	0.58	0.49	0.53	1589200	0.53	up	up	correct
VTRS.US	Viatris Inc	20260217	15.8	15.99	15.59	15.74	8605000	15.6066	down	up	incorrect
VTSI.US	VirTra Inc	20260217	4.5	4.56	4.345	4.41	51175	4.41	down	up	incorrect
VTVT.US	vTv Therapeutics Inc	20260217	33.47	37.37	33.47	36.92	27700	36.92	up	down	incorrect
VTYX.US	Ventyx Biosciences Inc. Common Stock	20260217	13.95	13.97	13.94	13.95	3954700	13.95
VUZI.US	Vuzix Corporation	20260217	2.54	2.72	2.48	2.64	782878	2.64	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260217	1.5	1.62	1.46	1.58	88800	1.58	up	up	correct
VVPR.US	VivoPower International PLC	20260217	2.185	2.873	2.05	2.44	3975900	2.44	up	up	correct
VXRT.US	Vaxart Inc	20260217	0.57	0.57	0.52	0.56	155300	0.56	down	down	correct
VYGR.US	Voyager Therapeutics Inc	20260217	3.38	3.5	3.31	3.41	320800	3.41	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260217	0.575	0.605	0.565	0.593	1941600	0.593	up	up	correct
WABC.US	Westamerica Bancorporation	20260217	52.21	52.91	51.5	52.63	146800	52.63	up	up	correct
WAFD.US	Washington Federal Inc	20260217	32.97	33.32	32.76	33.04	598800	33.04	up	up	correct
WAFDP.US	Washington Federal Inc	20260217	16.97	17.19	16.88	16.95	39300	16.95	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260217	1.67	1.715	1.67	1.715	1100	1.715	up	up	correct
WAL.US	PA	20260217	23.4	23.4	23.38	23.4	19679	23.1329
WALD.US	Waldencast Acquisition Corp	20260217	1.8	1.89	1.71	1.82	38500	1.82	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260217	0.044	0.044	0.044	0.044	0	0.044
WASH.US	Washington Trust Bancorp Inc	20260217	36.07	36.515	35.74	35.84	111353	35.84	down	down	correct
WATT.US	Energous Corporation	20260217	11.65	11.82	10.36	10.61	249300	10.61	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260217	5.01	5.38	4.9	5.02	9400	5.02	up	up	correct
WB.US	Weibo Corporation	20260217	10	10.11	9.8	9.95	509700	9.95	down	up	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20260217	28.12	28.31	27.14	27.641	1114700	27.641	down	up	incorrect
WDAY.US	Workday Inc	20260217	145.23	146.27	139.91	143.12	5237700	143.12	down	up	incorrect
WDC.US	Western Digital Corporation	20260217	277.36	288.34	272	284.11	5524200	283.9741	up	up	correct
WDFC.US	WD	20260217	246.26	246.93	239.63	241.24	148100	241.24	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260217	1.71	1.71	1.71	1.71	0	1.71
WEN.US	The Wendy's Company	20260217	7.49	7.5	6.73	7	22540400	6.8721	down	up	incorrect
WERN.US	Werner Enterprises Inc	20260217	33.5	33.96	33.17	33.74	1033900	33.74	up	down	incorrect
WEYS.US	Weyco Group Inc	20260217	31.1118	32.24	31.1118	31.47	6528	31.215	up	up	correct
WFC.US	PD	20260217	17.84	18.09	17.82	18.08	101849	17.815	up	up	correct
WFCF.US	Where Food Comes From Inc	20260217	12.5	12.5	12	12.49	1100	12.49	down	down	correct
WFCPX.US	Wells Fargo & Co Non	20260217	17.3	17.3	17.3	17.3	0	17.2301
WFRD.US	Weatherford International plc Ordinary Shares	20260217	101.6	102.3	99.6	102.23	1418200	102.23	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260217	6.51	6.64	6.5	6.52	104507	6.2925	up	up	correct
WHLM.US	Wilhelmina International Inc	20260217	3.59	3.59	3.59	3.59	0	3.59
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260217	1.89	1.89	1.65	1.66	97100	1.66	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260217	38.01	38.01	38.01	38.01	0	38.01
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260217	6.07	6.22	5.76	6.22	4500	6.22	up	up	correct
WILC.US	G. Willi	20260217	28.61	28.61	28.45	28.45	2900	28.45	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260217	1.79	1.845	1.75	1.77	38000	1.77	down	down	correct
WINA.US	Winmark Corporation	20260217	456.28	462.95	448.54	458.16	52200	458.16	up	up	correct
WING.US	Wingstop Inc	20260217	220.45	253.4	220.45	251.78	2074000	251.4604	up	up	correct
WINT.US	Windtree Therapeutics Inc	20260217	0.02	0.02	0.01	0.01	434300	0.01	down	down	correct
WINV.US	WinVest Acquisition Corp. Common Stock	20260217	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260217	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260217	67.855	68.82	66.2	68.07	1669800	68.07	up	up	correct
WKEY.US	WISeKey International Holding AG	20260217	6.9	7.1	6.68	6.95	81013	6.95	up	up	correct
WKHS.US	Workhorse Group Inc	20260217	3.88	3.92	3.591	3.6	61900	3.6	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260217	1.52	1.52	1.27	1.37	480400	1.37	down	down	correct
WLDN.US	Willdan Group Inc	20260217	116.46	118.17	111.74	115.1	330400	115.1	down	down	correct
WLFC.US	Willis Lease Finance Corporation	20260217	197.79	199.03	192	196.47	42400	196.47	down	down	correct
WMG.US	Warner Music Group Corp	20260217	29.53	29.955	28.92	29.51	2208700	29.32	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260217	14.09	14.33	14.08	14.08	103893	14.08	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260217	1.5	1.5197	1.47	1.47	5831	1.47	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260217	2.5	2.54	2.46	2.53	1200600	2.53	up	up	correct
WORX.US	SCWorx Corp	20260217	0.282	0.3	0.26	0.287	3015200	0.287	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260217	1.98	1.98	1.91	1.95	13500	1.95	down	down	correct
WRAP.US	Wrap Technologies Inc	20260217	1.76	1.811	1.705	1.75	235200	1.75	down	down	correct
WRLD.US	World Acceptance Corporation	20260217	131.15	135.43	131.06	134.65	95100	134.65	up	down	incorrect
WSBC.US	WesBanco Inc	20260217	36.69	37.17	36.32	36.61	346935	36.2084	down	up	incorrect
WSBF.US	Waterstone Financial Inc	20260217	18.11	18.25	18.06	18.18	39600	18.18	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20260217	21.59	21.75	21.085	21.58	1113100	21.5078	down	down	correct
WSFS.US	WSFS Financial Corporation	20260217	67	67.94	66.62	66.99	375600	66.99	down	down	correct
WTBA.US	West Bancorporation Inc	20260217	25.59	25.8	25.32	25.75	34184	25.75	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260217	0.125	0.127	0.105	0.105	82556	0.105	down	down	correct
WTFC.US	Wintrust Financial Corporation	20260217	153.86	156.04	153.54	153.92	473500	153.92	up	up	correct
WTW.US	Weight Watchers International Inc	20260217	292.51	297.37	288.77	295.5	1174200	295.5	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260217	13.03	13.11	12.54	12.59	2060000	12.59	down	down	correct
WVFC.US	WVS Financial Corp	20260217	14.99	15.04	14.99	15.04	400	15.04	up	up	correct
WVVI.US	Willamette Valley Vineyards Inc	20260217	2.6	2.71	2.55	2.58	5300	2.58	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260217	3.04	3.09	3.04	3.09	2500	3.09	up	up	correct
WW.US	WW International Inc	20260217	23.12	23.74	21.72	22.06	116300	22.06	down	down	correct
WWD.US	Woodward Inc	20260217	376.57	387.83	372.76	387.12	624200	386.8043	up	up	correct
WYNN.US	Wynn Resorts Limited	20260217	113.19	117.88	113	114.4	2850400	114.151	up	up	correct
XAIR.US	Beyond Air Inc	20260217	1.14	1.14	1	1.08	606187	1.08	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260217	2.17	2.2	2.16	2.18	10073	2.18	up	up	correct
XBIT.US	XBiotech Inc	20260217	2.44	2.46	2.34	2.34	8805	2.34	down	up	incorrect
XCAPX.US	ACAP Strategic Fund	20260217	29.92	29.92	29.92	29.92	0	29.92
XCUR.US	Exicure Inc	20260217	4.18	4.25	3.82	3.885	33500	3.885	down	up	incorrect
XCWPX.US	ACAP Strategic Fund Class W Shares	20260217	22.8	22.8	22.8	22.8	0	22.8
XEL.US	Xcel Energy Inc	20260217	82	82.3	80.3	80.75	4466600	80.1575	down	down	correct
XELA.US	Exela Technologies Inc	20260217	0.069	0.069	0.069	0.069	0	0.069
XELB.US	Xcel Brands Inc	20260217	1.88	1.91	1.68	1.91	24963	1.91	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260217	41.32	42.305	40.86	41.66	1109100	41.66	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260217	6.85	7.03	6.8	6.91	956600	6.91	up	up	correct
XFOR.US	X4 Pharmaceuticals Inc	20260217	3.4	3.415	3.09	3.1	643200	3.1	down	up	incorrect
XGN.US	Exagen Inc	20260217	3.22	3.37	3.15	3.31	234000	3.31	up	down	incorrect
XILSX.US	Pioneer ILS Interval Fund	20260217	9.96	9.96	9.96	9.96	0	9.96
XLO.US	Xilio Therapeutics Inc. Common Stock	20260217	0.57	0.57	0.521	0.557	508400	0.557	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260217	54.31	56.25	53.46	55.83	503000	55.83	up	up	correct
XNCR.US	Xencor Inc	20260217	11.54	11.73	11.17	11.54	580691	11.54
XNET.US	Xunlei Limited	20260217	5.79	5.805	5.5	5.76	138600	5.76	down	down	correct
XOMA.US	XOMA Corporation	20260217	24.09	24.79	24	24.47	100100	24.47	up	up	correct
XOMAO.US	XOMA Corporation	20260217	25.36	25.36	25.34	25.36	1200	25.36
XOMAP.US	XOMA Corporation	20260217	25.85	26.27	25.85	26.24	1600	26.24	up	up	correct
XONE.US	The ExOne Company	20260217	49.58	49.59	49.57	49.57	83100	49.4342	down	down	correct
XOS.US	Xos Inc	20260217	2.28	2.3303	2.18	2.24	22333	2.24	down	down	correct
XOSWW.US	Xos Equity Warrants	20260217	0.0037	0.0044	0.0037	0.0044	6100	0.0044	up	up	correct
XP.US	XP Inc	20260217	19.47	20.07	19.245	19.69	3474200	19.69	up	up	correct
XPEL.US	XPEL Inc	20260217	53.63	53.63	52	52.21	236400	52.21	down	down	correct
XPER.US	Xperi Holding Corporation	20260217	5.46	5.53	5.16	5.37	272600	5.37	down	down	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260217	5.54	5.54	5.54	5.54	0	5.5058
XRAY.US	DENTSPLY SIRONA Inc	20260217	12.84	12.95	12.4	12.44	3562100	12.44	down	down	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260217	0.411	0.4344	0.4	0.4338	129461	0.4338	up	up	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260217	1.97	2.11	1.92	2.04	6577600	2.04	up	up	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260217	9.34	9.34	9.34	9.34	0	9.288
XSICX.US	Voya Senior Income Fund Class	20260217	9.31	9.31	9.31	9.31	0	9.2618
XSIIX.US	ING Senior Incm Fd	20260217	9.29	9.29	9.29	9.29	0	9.2365
XSIWX.US	ING Senior Incm Fd	20260217	9.35	9.35	9.35	9.35	0	9.2962
XSLCX.US	Invesco Senior Loan Fund Class	20260217	5.54	5.54	5.54	5.54	0	5.5068
XTLB.US	XTL Biopharmaceuticals Ltd	20260217	1	1.01	0.79	0.84	334400	0.84	down	up	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20260217	6.52	6.856	5.6	5.78	51400	5.78	down	down	correct
YI.US	111 Inc	20260217	8.11	8.2	7.51	8.08	16100	8.08	down	up	incorrect
YJ.US	Yunji Inc	20260217	1.43	1.43	1.345	1.43	9200	1.43
YORW.US	The York Water Company	20260217	33.63	33.81	33.29	33.34	57272	33.1096	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260217	3.42	3.42	3.37	3.37	18800	3.37	down	down	correct
YTRA.US	Yatra Online Inc	20260217	1.49	1.5	1.366	1.41	141300	1.41	down	down	correct
Z.US	Zillow Group Inc	20260217	43.95	44.86	42.685	43.97	6240200	43.97	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260217	261.98	265.19	258.14	260.76	744800	260.76	down	down	correct
ZCMD.US	Zhongchao Inc	20260217	0.212	0.23	0.186	0.188	37388	1.504	down	down	correct
ZD.US	Ziff Davis Inc.	20260217	30.26	31.78	29.53	30.19	448700	30.19	down	down	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260217	0.87	1	0.79	0.865	14400	0.865	down	down	correct
ZG.US	Zillow Group Inc	20260217	43.78	44.81	42.55	43.99	2704200	43.99	up	up	correct
ZION.US	Zions Bancorporation National Association	20260217	61.31	62.78	60.96	61.53	1791100	61.53	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260217	19.87	20.025	19.81	19.88	8371	19.5905	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260217	10.01	10.01	10	10	625	10	down	down	correct
ZJZZT.US	NASDAQ TEST STOCK	20260217	18	18	18	18	101049	18
ZKIN.US	ZK International Group Co. Ltd	20260217	1.42	1.495	1.4	1.4	10300	1.4	down	down	correct
ZLAB.US	Zai Lab Limited	20260217	19.85	20.13	19.5	20.04	270000	20.04	up	up	correct
ZM.US	Zoom Video Communications Inc	20260217	91.74	93.21	88.17	88.65	2808500	88.65	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260217	2.39	2.395	2.29	2.36	201700	2.36	down	down	correct
ZS.US	Zscaler Inc	20260217	175.825	176.85	169.61	172.59	2038100	172.59	down	down	correct
ZUMZ.US	Zumiez Inc	20260217	24.84	26.21	24.82	26.09	174083	26.09	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260217	25.239	25.25	24.75	24.75	184200	24.75	down	down	correct
ZWZZT.US	NASDAQ TEST STOCK	20260217	11	11	11	11	94728	11
ZYXI.US	Zynex Inc	20260217	0.035	0.04	0.0315	0.032	45057	0.032	down	down	correct