CollectAI

close-nasdaq_stocks

2026/02/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260218	6.49	6.49	6.49	6.49	0	6.49
AACG.US	ATA Creativity Global	20260218	0.8901	0.9259	0.88	0.8801	7489	0.8801	down	down	correct
AACIU.US	Armada Acquisition Corp. I Unit	20260218	9.97	9.98	9.97	9.97	4652900	9.97
AAIDX.US	AAIDX	20260218	20.09	20.09	20.09	20.09	0	19.9519
AAL.US	American Airlines Group Inc	20260218	14.03	14.3	13.66	14.1	63274100	14.1	up	up	correct
AAME.US	Atlantic American Corporation	20260218	2.74	2.9228	2.74	2.92	16603	2.92	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20260218	44.34	44.675	42.56	43.44	1858600	43.44	down	down	correct
AAON.US	AAON Inc	20260218	101.75	103.59	100.56	102.28	1011600	102.28	up	up	correct
AAPL.US	Apple Inc	20260218	263.6	266.82	262.45	264.35	34203300	264.35	up	up	correct
AATC.US	Image Sensing Systems Inc	20260218	5.77	5.89	5.77	5.88	3900	5.73	up	up	correct
ABCB.US	Ameris Bancorp	20260218	83.94	85.32	82.85	83.19	307400	83.19	down	down	correct
ABCL.US	AbCellera Biologics Inc	20260218	3.17	3.23	3.1	3.13	1662038	3.13	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260218	5.04	5.12	4.99	5.12	405700	5.12	up	up	correct
ABNB.US	Airbnb Inc	20260218	124.18	126.02	122.5	124.27	4518500	124.27	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260218	2.46	2.65	2.414	2.61	274400	2.61	up	up	correct
ABR.US	PF	20260218	22.235	22.25	22.21	22.21	1403	22.21	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260218	2.67	2.75	2.56	2.7	2598772	2.7	up	up	correct
ABUS.US	Arbutus Biopharma Corporation	20260218	4.25	4.3	4.065	4.13	1645813	4.13	down	up	incorrect
ABVC.US	ABVC Biopharma Inc. Common Stock	20260218	1.62	1.62	1.58	1.6	25400	1.6	down	up	incorrect
ACAD.US	ACADIA Pharmaceuticals Inc	20260218	22.8	23.28	22.59	23.2	1090900	23.2	up	up	correct
ACB.US	Aurora Cannabis Inc	20260218	3.6	3.685	3.54	3.55	584900	3.55	down	down	correct
ACET.US	Adicet Bio Inc	20260218	6.94	7.2	6.8	7.06	259535	7.06	up	down	incorrect
ACGL.US	Arch Capital Group Ltd	20260218	98.39	98.55	95.93	98.06	1758400	98.06	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260218	17.92	17.95	17.8	17.81	51000	17.5161	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260218	21.14	21.21	21.01	21.17	15826	20.8179	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260218	16.49	17.05	16.47	16.93	2389700	16.93	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20260218	4.18	4.26	4.12	4.19	223447	4.19	up	up	correct
ACIU.US	AC Immune SA	20260218	2.625	2.75	2.45	2.62	780675	2.62	down	down	correct
ACIW.US	ACI Worldwide Inc	20260218	40.77	41.2	40.53	40.59	712300	40.59	down	down	correct
ACLS.US	Axcelis Technologies Inc	20260218	79.28	84.52	75.31	82.01	5144900	82.01	up	up	correct
ACMR.US	ACM Research Inc	20260218	64.29	66.49	63.61	64.61	1104200	64.61	up	up	correct
ACNB.US	ACNB Corporation	20260218	53.06	53.84	51.51	51.95	33824	51.5671	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260218	3.28	3.28	3.11	3.17	980678	3.17	down	down	correct
ACT.US	Enact Holdings Inc. Common Stock	20260218	43.09	43.262	42.08	42.33	262300	42.12	down	down	correct
ACTG.US	Acacia Research Corporation	20260218	4	4.075	4	4.06	171048	4.06	up	down	incorrect
ACVA.US	ACV Auctions Inc	20260218	6.51	6.794	6.43	6.68	3076828	6.68	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260218	1.98	2	1.91	1.91	19190	1.91	down	up	incorrect
ADAG.US	Adagene Inc	20260218	3.31	3.53	3.27	3.29	61704	3.29	down	up	incorrect
ADBE.US	Adobe Inc	20260218	260.45	263.5	257.14	263.17	5033200	263.17	up	up	correct
ADC.US	PA	20260218	17.65	17.65	17.5161	17.61	12966	17.5209	down	down	correct
ADI.US	Analog Devices Inc	20260218	352.21	355.36	340	346.37	8474700	345.2889	down	up	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20260218	2.71	2.9128	2.6501	2.69	39143	2.69	down	up	incorrect
ADMA.US	ADMA Biologics Inc	20260218	15.93	16.09	15.72	15.99	3104400	15.99	up	up	correct
ADP.US	Automatic Data Processing Inc	20260218	212.84	217.83	211.62	217.21	3363200	215.43	up	up	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260218	15.76	16.08	15.6	15.87	1669500	15.87	up	up	correct
ADSK.US	Autodesk Inc	20260218	224.49	230.09	223.21	229.74	2009500	229.74	up	up	correct
ADTN.US	ADTRAN Inc	20260218	10.15	10.28	9.87	9.96	1062257	9.96	down	down	correct
ADTX.US	Aditxt Inc	20260218	0.61	0.621	0.586	0.586	17100	4.688	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260218	112.63	113.98	112.02	113.44	177600	113.44	up	up	correct
ADV.US	Advantage Solutions Inc	20260218	0.59	0.62	0.586	0.5999	338359	0.5999	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260218	7.315	7.315	7.315	7.315	0	7.315
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260218	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260218	0.53	0.6	0.49	0.6	30650	3.6	up	up	correct
AEHR.US	Aehr Test Systems	20260218	28.21	30.11	27.77	29.01	815300	29.01	up	up	correct
AEI.US	Alset EHome International Inc	20260218	2.3799	2.52	2.3799	2.52	9437	2.52	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20260218	314.12	328.37	311.35	321.34	672300	321.243	up	up	correct
AEMD.US	Aethlon Medical Inc	20260218	2.12	2.1527	1.93	2.09	35845	2.09	down	down	correct
AEP.US	American Electric Power Company Inc	20260218	129.84	130.3	126.85	127.27	3626100	127.27	down	down	correct
AEYE.US	AudioEye Inc	20260218	6.63	6.9299	6.55	6.7	185985	6.7	up	up	correct
AFCG.US	AFC Gamma Inc	20260218	2.28	2.31	2.2427	2.3	111512	2.3	up	up	correct
AFIB.US	Acutus Medical Inc	20260218	0.0002	0.0002	0.0002	0.0002	0	0.0002
AFRM.US	Affirm Holdings Inc	20260218	51.95	52.895	51	51.7	6630900	51.7	down	down	correct
AFYA.US	Afya Limited	20260218	13.89	14.1	13.85	13.95	78228	13.95	up	up	correct
AGEN.US	Agenus Inc	20260218	3.03	3.13	2.9401	3.08	390886	3.08	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260218	27.53	27.89	27.07	27.56	707900	27.56	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260218	1.46	1.49	1.31	1.46	177410	1.46
AGNC.US	AGNC Investment Corp	20260218	11.3	11.37	11.26	11.31	16550800	11.1904	up	up	correct
AGNCM.US	AGNC Investment Corp	20260218	25.06	25.1	25.03	25.05	7163	25.05	down	down	correct
AGNCN.US	AGNC Investment Corp	20260218	25.85	25.9	25.78	25.78	11301	25.78	down	down	correct
AGNCO.US	AGNC Investment Corp	20260218	25.48	25.5	25.45	25.45	30200	25.45	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260218	25.07	25.1597	25.06	25.08	30219	25.08	up	up	correct
AGYS.US	Agilysys Inc	20260218	80.84	82.82	79.17	79.79	415100	79.79	down	up	incorrect
AHCO.US	AdaptHealth Corp	20260218	10.23	10.49	10.23	10.35	1343209	10.35	up	down	incorrect
AIHS.US	Senmiao Technology Limited	20260218	1.22	1.32	1.22	1.3	19334	1.3	up	down	incorrect
AIP.US	Arteris Inc. Common Stock	20260218	14.15	14.83	13.8401	14.39	435159	14.39	up	down	incorrect
AIRG.US	Airgain Inc	20260218	5.26	5.42	5.07	5.33	31144	5.33	up	down	incorrect
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260218	1.84	2.04	1.81	1.89	497720	1.89	up	down	incorrect
AIRT.US	Air T Inc	20260218	23.2	23.69	23.2	23.2	2470	23.2
AIRTP.US	Air T Inc	20260218	20.17	20.204	19.86	19.86	1200	19.86	down	down	correct
AKAM.US	Akamai Technologies Inc	20260218	108.25	110.44	106.08	109.31	3483400	109.31	up	up	correct
AKBA.US	Akebia Therapeutics Inc	20260218	1.19	1.215	1.17	1.18	1815568	1.18	down	down	correct
AKTS.US	Akoustis Technologies Inc	20260218	18.03	18.18	17.55	17.63	81900	17.63	down	down	correct
AKTX.US	Akari Therapeutics Plc	20260218	0.247	0.265	0.24	0.24	83500	0.24	down	down	correct
ALCO.US	Alico Inc	20260218	41.37	41.37	40.18	40.33	25598	40.33	down	down	correct
ALDX.US	Aldeyra Therapeutics Inc	20260218	5.15	5.19	4.91	5.02	660070	5.02	down	down	correct
ALEC.US	Alector Inc	20260218	1.99	2.04	1.945	1.98	518736	1.98	down	down	correct
ALF.US	Alfi Inc	20260218	10.74	10.75	10.73	10.75	400	10.75	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260218	39.75	40.25	38.02	38.59	4615100	38.59	down	down	correct
ALGN.US	Align Technology Inc	20260218	187.82	191.48	187.61	190.82	1031800	190.82	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260218	6.59	7.07	6.59	6.8	21653	6.8	up	up	correct
ALGT.US	Allegiant Travel Company	20260218	112.21	115.6	108.29	109.76	440400	109.76	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260218	20.59	20.835	20.29	20.51	2147800	20.51	down	up	incorrect
ALKS.US	Alkermes plc	20260218	32.87	33.03	31.87	32.02	1568500	32.02	down	up	incorrect
ALKT.US	Alkami Technology Inc	20260218	16.29	16.855	15.97	16.8	2067700	16.8	up	down	incorrect
ALLO.US	Allogene Therapeutics Inc	20260218	2.16	2.28	2.105	2.27	6031247	2.27	up	up	correct
ALLT.US	Allot Ltd	20260218	9.96	10.23	9.79	10.11	196592	10.11	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260218	328.86	335.8	324.53	332.68	1151200	332.68	up	up	correct
ALOT.US	AstroNova Inc	20260218	9.41	9.49	9.25	9.3	22905	9.3	down	up	incorrect
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260218	0.0002	0.0002	0.0002	0.0002	3213	0.0002
ALRM.US	Alarm.com Holdings Inc	20260218	45.11	45.7	44.85	45.21	482600	45.21	up	down	incorrect
ALRS.US	Alerus Financial Corporation	20260218	25.4	25.73	24.9	25.01	117271	25.01	down	down	correct
ALT.US	Altimmune Inc	20260218	4.5	4.55	4.415	4.46	2829100	4.46	down	down	correct
ALTO.US	Alto Ingredients Inc	20260218	2.54	2.6	2.47	2.5	405500	2.5	down	down	correct
ALXO.US	ALX Oncology Holdings Inc	20260218	2.27	2.37	2.21	2.32	244874	2.32	up	up	correct
ALZN.US	Alzamend Neuro Inc. Common Stock	20260218	1.64	1.95	1.635	1.83	264400	1.83	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260218	40.84	41.945	40.405	40.76	183359	40.76	down	down	correct
AMAT.US	Applied Materials Inc	20260218	361.63	374	359.26	369.3	8784300	368.84	up	up	correct
AMBA.US	Ambarella Inc	20260218	66.01	66.5	65.1	65.86	532800	65.86	down	down	correct
AMCX.US	AMC Networks Inc	20260218	8.25	8.89	8.25	8.66	884385	8.66	up	up	correct
AMD.US	Advanced Micro Devices Inc	20260218	198.41	203.2	195	200.12	35664100	200.12	up	up	correct
AMGN.US	Amgen Inc	20260218	373.5	380.58	370.44	379.73	2731900	379.73	up	down	incorrect
AMKR.US	Amkor Technology Inc	20260218	47.51	49.1	46.14	46.74	5824500	46.6506	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20260218	2.66	2.72	2.55	2.68	665100	2.68	up	up	correct
AMPGW.US	AmpliTech Group Inc	20260218	0.05	0.081	0.05	0.077	15800	0.077	up	up	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260218	28.45	29.155	28.36	28.66	325939	28.66	up	up	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260218	6.36	7.28	6.28	7.18	5002300	7.18	up	up	correct
AMRK.US	A	20260218	59	59.4557	56.82	57.77	725913	57.5731	down	down	correct
AMRN.US	Amarin Corporation plc	20260218	15.57	16	15.42	15.76	45800	15.76	up	up	correct
AMSC.US	American Superconductor Corporation	20260218	37.4	38.1	34	34.78	1764500	34.78	down	down	correct
AMSF.US	AMERISAFE Inc	20260218	38.22	38.28	37.165	37.47	216613	37.0033	down	down	correct
AMST.US	Amesite Inc	20260218	1.886	1.9	1.85	1.89	14100	1.89	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260218	22.67	23.26	22.29	22.38	215600	22.38	down	down	correct
AMTX.US	Aemetis Inc	20260218	1.5	1.58	1.4999	1.53	488947	1.53	up	up	correct
AMWD.US	American Woodmark Corporation	20260218	58.15	60.55	58.15	59.91	119842	59.91	up	up	correct
AMZN.US	Amazon.com Inc	20260218	202.07	206.86	201.51	204.79	51003300	204.79	up	up	correct
ANAB.US	AnaptysBio Inc	20260218	53.72	56.275	53.28	54.83	488800	54.83	up	up	correct
ANDE.US	The Andersons Inc	20260218	68.02	68.02	63.22	64.64	532800	64.64	down	down	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260218	0.472	0.5	0.472	0.4892	43245	0.4892	up	up	correct
ANGI.US	Angi Inc	20260218	7.92	8.17	7.745	8.13	836421	8.13	up	up	correct
ANGO.US	AngioDynamics Inc	20260218	11.24	11.445	11.045	11.13	553593	11.13	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260218	10.44	10.5862	10.4	10.52	80299	10.52	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260218	78.88	80.04	76.64	77.81	370300	77.81	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260218	2.87	2.97	2.83	2.9	68000	2.9	up	up	correct
ANNX.US	Annexon Inc	20260218	4.98	5.18	4.925	5.06	1858213	5.06	up	up	correct
ANY.US	Sphere 3D Corp	20260218	1.24	1.32	1.16	1.21	133900	1.21	down	up	incorrect
AOSL.US	Alpha and Omega Semiconductor Limited	20260218	22.85	22.85	21.81	22.35	249599	22.35	down	down	correct
AOUT.US	American Outdoor Brands Inc	20260218	8.58	9.14	8.58	9.05	42589	9.05	up	up	correct
APA.US	APA Corporation	20260218	27.85	28.86	27.8	28.61	8787500	28.61	up	up	correct
APEI.US	American Public Education Inc	20260218	44.51	45.45	43.96	44.25	231567	44.25	down	down	correct
API.US	Agora Inc	20260218	4.82	4.82	4.645	4.73	229481	4.73	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260218	21.59	22.41	21.59	22.2	1347300	22.2	up	up	correct
APM.US	Aptorum Group Limited	20260218	0.79	0.86	0.79	0.84	10356	0.84	up	up	correct
APOG.US	Apogee Enterprises Inc	20260218	41.12	41.83	40.58	40.97	103825	40.97	down	down	correct
APP.US	AppLovin Corporation	20260218	379.995	407.18	372.5	404.39	5754200	404.39	up	up	correct
APPF.US	AppFolio Inc	20260218	168.55	177.09	168.55	176.78	436800	176.78	up	up	correct
APPN.US	Appian Corporation	20260218	22.86	24.43	22.84	24.06	2399000	24.06	up	up	correct
APPS.US	Digital Turbine Inc	20260218	4.06	4.175	4.0076	4.04	2627840	4.04	down	down	correct
APRE.US	Aprea Therapeutics Inc	20260218	0.7055	0.77	0.6447	0.728	4556630	0.728	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260218	7.13	7.2299	6.67	6.68	18694	6.68	down	down	correct
APYX.US	Apyx Medical Corporation	20260218	3.84	4.09	3.84	3.92	118791	3.92	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260218	0.887	0.978	0.87	0.902	40300	0.902	up	down	incorrect
AQMS.US	Aqua Metals Inc	20260218	4.58	4.86	4.58	4.74	31712	4.74	up	down	incorrect
AQST.US	Aquestive Therapeutics Inc	20260218	3.87	3.985	3.76	3.83	1796724	3.83	down	up	incorrect
ARAY.US	Accuray Incorporated	20260218	0.51	0.5517	0.51	0.5345	776661	0.5345	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260218	1.09	1.15	1.09	1.09	834722	1.09
ARBEW.US	Arbe Robotics Ltd. Warrant	20260218	0.1056	0.1152	0.0952	0.0952	10996	0.0952	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260218	2.93	2.965	2.8252	2.95	14214	2.95	up	up	correct
ARCB.US	ArcBest Corporation	20260218	104.89	106.56	102.26	103	241200	103	down	down	correct
ARCC.US	Ares Capital Corporation	20260218	19.38	19.47	19.2	19.41	5834300	18.8944	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260218	7.39	7.69	7.31	7.51	383028	7.51	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260218	0.0002	0.0019	0.0002	0.0019	10339	0.0019	up	up	correct
ARDX.US	Ardelyx Inc	20260218	6.76	6.825	6.65	6.72	2855000	6.72	down	down	correct
AREC.US	American Resources Corporation	20260218	3	3.1	2.915	3.02	2052693	3.02	up	up	correct
ARGX.US	argenx SE	20260218	838.51	846	835.37	845.35	166400	845.35	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260218	8.98	9.4	8.96	9.09	2426339	9.09	up	up	correct
ARKO.US	Arko Corp	20260218	6.13	6.265	6.04	6.2	472500	6.1684	up	up	correct
ARKR.US	Ark Restaurants Corp	20260218	6.8	6.99	6.8	6.99	1462	6.99	up	up	correct
ARLP.US	Alliance Resource Partners L.P	20260218	25.76	26.0186	25.6	25.89	475775	25.89	up	up	correct
AROW.US	Arrow Financial Corporation	20260218	34.88	35.45	34.55	34.77	120318	34.77	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260218	16.45	17.04	15.85	16.26	149200	16.26	down	down	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260218	0.16	0.18	0.16	0.1755	5180	0.1755	up	up	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260218	26.6	27.32	26.53	26.71	1132600	26.71	up	up	correct
ARRY.US	Array Technologies Inc	20260218	11.35	11.815	11.12	11.7	4355000	11.7	up	up	correct
ARTL.US	Artelo Biosciences Inc	20260218	1.155	1.25	1.1	1.19	14960	3.57	up	down	incorrect
ARTNA.US	Artesian Resources Corporation	20260218	33.7	33.805	33.06	33.21	31152	33.21	down	up	incorrect
ARTW.US	Art's	20260218	2.32	2.3924	2.28	2.385	10769	2.385	up	up	correct
ARVN.US	Arvinas Inc	20260218	11.4	11.8599	11.3	11.82	559746	11.82	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260218	63.31	65.59	63.195	64.38	1642600	64.38	up	up	correct
ASLE.US	AerSale Corporation	20260218	7.35	7.46	7.32	7.39	189124	7.39	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260218	27.76	28.93	27.76	28.89	72900	28.89	up	up	correct
ASML.US	ASML Holding N.V	20260218	1436.47	1476.5	1427.38	1468.72	1334400	1468.72	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260218	58.81	60.35	58.26	59.04	921160	59.04	up	up	correct
ASPC.US	Alpha Capital Acquisition Company	20260218	12.2	12.71	12.16	12.17	10700	12.17	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20260218	12.4	12.4	12.4	12.4	0	12.4
ASPS.US	Altisource Portfolio Solutions S.A	20260218	5.89	6.01	5.28	5.375	8730	5.375	down	down	correct
ASPU.US	Aspen Group Inc	20260218	0.14	0.14	0.14	0.14	2700	0.14
ASRT.US	Assertio Holdings Inc	20260218	12.02	12.19	11.7	11.87	15579	11.87	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260218	3.805	3.8892	3.805	3.86	13531	3.86	up	up	correct
ASTC.US	Astrotech Corporation	20260218	2.86	3.0399	2.7	2.8	27052	2.8	down	down	correct
ASTE.US	Astec Industries Inc	20260218	58.75	59.41	57.1	57.58	215486	57.4507	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260218	4.68	4.7	4.515	4.62	1245334	4.62	down	down	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260218	0.1782	0.2055	0.1641	0.1801	16711	0.1801	up	up	correct
ASTS.US	AST SpaceMobile Inc	20260218	83.01	87.25	82.1	84.43	10338500	84.43	up	up	correct
ASUR.US	Asure Software Inc	20260218	7.19	7.62	7.1723	7.57	174878	7.57	up	up	correct
ASYS.US	Amtech Systems Inc	20260218	11.56	12.23	11.43	11.86	203100	11.86	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260218	3.8	4.16	3.7869	3.95	4765924	3.95	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260218	13.77	13.91	13.51	13.54	2982200	13.54	down	down	correct
ATER.US	Aterian Inc	20260218	0.59	0.591	0.515	0.571	130400	0.571	down	down	correct
ATEX.US	Anterix Inc	20260218	33.38	34.82	31.51	32.88	775604	32.88	down	down	correct
ATHA.US	Athira Pharma Inc	20260218	4.49	4.83	4.47	4.76	17704	4.76	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260218	3.5	3.51	3.32	3.41	6489	3.41	down	up	incorrect
ATLC.US	Atlanticus Holdings Corporation	20260218	52.37	54.89	52.37	54.84	53387	54.84	up	up	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260218	24.967	25.015	24.95	24.95	7900	24.95	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20260218	24.78	24.785	24.58	24.68	9600	24.2072	down	down	correct
ATLO.US	Ames National Corporation	20260218	28.01	28.3	27.75	27.81	29428	27.5696	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260218	0.0669	0.0669	0.0669	0.0669	0	0.0669
ATNI.US	ATN International Inc	20260218	28.28	28.49	27.97	28.17	55955	28.17	down	down	correct
ATOM.US	Atomera Incorporated	20260218	5.49	7	5.15	5.48	16067400	5.48	down	down	correct
ATOS.US	Atossa Therapeutics Inc	20260218	4.06	4.59	4.06	4.34	85710	4.34	up	up	correct
ATRA.US	Atara Biotherapeutics Inc	20260218	4.47	4.64	4.34	4.43	103700	4.43	down	down	correct
ATRC.US	AtriCure Inc	20260218	33	33.69	30.27	32.26	2222000	32.26	down	down	correct
ATRO.US	Astronics Corporation	20260218	76.66	79.76	76.01	78.29	366700	78.29	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260218	0.15	0.15	0.15	0.15	0	0.15
AUB.US	Atlantic Union Bankshares Corporation	20260218	40.21	40.92	39.77	39.96	835778	39.96	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20260218	25.74	25.74	25.74	25.74	390	25.4541
AUDC.US	AudioCodes Ltd	20260218	6.99	7.225	6.95	7.15	237927	6.9538	up	down	incorrect
AUID.US	Ipsidy Inc. Common Stock	20260218	1.7	1.7	1.58	1.58	167226	1.58	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20260218	14.3	14.4	14.22	14.31	757700	14.31	up	up	correct
AUR.US	Aurora Innovation Inc	20260218	4.55	4.88	4.49	4.74	26719600	4.74	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260218	5.23	5.47	4.945	5.04	273333	5.04	down	down	correct
AUROW.US	Aurora Innovation Inc	20260218	0.221	0.335	0.221	0.28	63553	0.28	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260218	1.55	1.59	1.51	1.56	1244024	1.56	up	up	correct
AUUD.US	Auddia Inc	20260218	1.43	1.49	1.01	1.14	106033900	1.14	down	down	correct
AUUDW.US	Auddia Inc	20260218	0.0221	0.0826	0.011	0.0408	953740	0.0408	up	up	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260218	7.4	7.59	7.175	7.4	1979235	7.4
AVAV.US	AeroVironment Inc	20260218	264.68	269.29	258.86	265.46	1067200	265.46	up	up	correct
AVGO.US	Broadcom Inc	20260218	329.52	337.88	327.23	333.51	13565300	333.51	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260218	4.6	4.695	4.565	4.6	461871	4.6
AVNW.US	Aviat Networks Inc	20260218	24.63	25	24.27	24.68	84770	24.68	up	up	correct
AVO.US	Mission Produce Inc	20260218	14.44	14.9	14.38	14.76	804088	14.76	up	up	correct
AVPT.US	Avepoint Inc	20260218	10.42	10.76	10.25	10.6	2633800	10.6	up	up	correct
AVT.US	Avnet Inc	20260218	65.08	66.22	64.79	65.34	1180000	64.9814	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260218	15.03	15.36	14.2401	15	391512	15	down	up	incorrect
AVXL.US	Anavex Life Sciences Corp	20260218	4.03	4.155	4	4.04	933200	4.04	up	down	incorrect
AWRE.US	Aware Inc	20260218	1.714	2	1.69	1.92	73766	1.92	up	up	correct
AXGN.US	AxoGen Inc	20260218	35.52	35.66	34.92	35.25	669500	35.25	down	down	correct
AXON.US	Axon Enterprise Inc	20260218	433.99	443.53	427.01	430.12	691200	430.12	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260218	182.6	186.04	182.6	184.74	495400	184.74	up	up	correct
AXTI.US	AXT Inc	20260218	23.27	24.29	22.59	23.54	3054700	23.54	up	up	correct
AYTU.US	Aytu Biopharma Inc	20260218	2.18	2.345	2.18	2.31	71214	2.31	up	up	correct
AZN.US	AstraZeneca PLC	20260218	212.66	212.71	207.52	208.67	2604100	206.4976	down	down	correct
BAC.US	PQ	20260218	17.89	17.92	17.78	17.84	71395	17.84	down	down	correct
BAND.US	Bandwidth Inc	20260218	12.85	13.02	12.61	12.99	721121	12.99	up	up	correct
BANF.US	BancFirst Corporation	20260218	116.96	118.71	115.54	116.47	78799	116.47	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260218	26.27	26.27	26.27	26.27	0	26.27
BANR.US	Banner Corporation	20260218	64.09	65.53	63.91	64.23	297400	64.23	up	up	correct
BANX.US	StoneCastle Financial Corp	20260218	19.9	19.97	19.71	19.83	181700	19.83	down	down	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260218	2.68	2.68	2.68	2.68	502	2.68
BATRA.US	The Liberty Braves Group	20260218	47.95	48.59	47	47.94	85100	47.94	down	down	correct
BATRK.US	The Liberty Braves Group	20260218	43.31	44.062	43.11	43.44	266500	43.44	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260218	4.92	5.18	4.9	5.04	1548300	5.04	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260218	6.65	6.85	6.56	6.66	81115	6.66	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260218	4.25	4.57	4.25	4.3	30135	4.3	up	up	correct
BBIG.US	Vinco Ventures Inc	20260218	0.0032	0.005	0.0032	0.005	20019	0.005	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20260218	75.07	76.805	73.84	73.93	2365500	73.93	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260218	1.12	1.2	1.115	1.195	24600	1.195	up	up	correct
BBSI.US	Barrett Business Services Inc	20260218	31.61	32.92	31.44	32.7	229410	32.6029	up	down	incorrect
BCAB.US	BioAtla Inc	20260218	0.148	0.1512	0.13	0.1411	2609303	0.1411	down	up	incorrect
BCBP.US	BCB Bancorp Inc	20260218	8.56	8.73	8.35	8.43	77127	8.43	down	down	correct
BCDA.US	BioCardia Inc	20260218	1.15	1.1801	1.15	1.155	14689	1.155	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260218	0.475	0.54	0.475	0.54	7818	0.54	up	up	correct
BCML.US	BayCom Corp	20260218	30.71	30.71	29.84	30.44	28536	30.124	down	down	correct
BCOR.US	Blucora Inc	20260218	22.577	22.577	22.577	22.577	100	22.577
BCOW.US	1895 Bancorp of Wisconsin Inc	20260218	10.91	10.92	10.91	10.92	1100	10.92	up	up	correct
BCPC.US	Balchem Corporation	20260218	179.55	180.91	176.36	177.5	152400	177.5	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260218	6.97	7.36	6.97	7.26	4676431	7.26	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260218	3.95	4.0481	3.82	3.99	146539	3.99	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20260218	0.004	0.006	0.004	0.0058	33128	0.0058	up	up	correct
BCYC.US	Bicycle Therapeutics plc	20260218	5.23	5.435	5.205	5.38	239648	5.38	up	up	correct
BDSX.US	Biodesix Inc	20260218	12.58	13.75	11.97	12.57	121617	12.57	down	up	incorrect
BDTX.US	Black Diamond Therapeutics Inc	20260218	2.22	2.28	2.2	2.26	322654	2.26	up	down	incorrect
BEAM.US	Beam Therapeutics Inc	20260218	27.5	28.255	27.22	27.56	1263200	27.56	up	down	incorrect
BEAT.US	Heartbeam Inc. Common Stock	20260218	1.49	1.49	1.36	1.41	1020857	1.41	down	up	incorrect
BEATW.US	Heartbeam Inc. Warrant	20260218	0.1301	0.1401	0.0901	0.0901	6078	0.0901	down	up	incorrect
BEEM.US	Beam Global	20260218	1.53	1.605	1.49	1.52	813400	1.52	down	up	incorrect
BELFA.US	Bel Fuse Inc	20260218	227.42	227.42	203.1	206.83	87061	206.83	down	down	correct
BELFB.US	Bel Fuse Inc	20260218	235.9	246.11	219.03	221.19	409000	221.19	down	down	correct
BFC.US	Bank First Corporation	20260218	147.07	149.275	143.77	144.32	75278	144.32	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20260218	0.84	0.9492	0.8201	0.93	528754	0.93	up	down	incorrect
BFST.US	Business First Bancshares Inc	20260218	29.23	29.79	28.62	28.69	259981	28.69	down	up	incorrect
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260218	0.65	0.88	0.4	0.48	61001	24	down	down	correct
BHF.US	Brighthouse Financial Inc	20260218	63.82	64.01	63.82	63.98	252800	63.98	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260218	17.45	17.77	17.45	17.65	12614	17.2745	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260218	12.24	12.3	12.18	12.3	12600	11.9995	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260218	13.47	13.6	13.47	13.5	336300	13.1597	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260218	16.95	17.1	16.86	16.99	35500	16.568	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260218	16.72	16.78	16.6	16.74	34200	16.32	up	up	correct
BIDU.US	Baidu Inc	20260218	138.1	139.8	137.8	137.87	1473000	137.87	down	down	correct
BIIB.US	Biogen Inc	20260218	195.32	195.68	193.11	194.13	1049000	194.13	down	down	correct
BILI.US	Bilibili Inc	20260218	31.06	31.33	30.91	31.15	814400	31.15	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260218	0.5901	0.6696	0.58	0.625	320985	0.625	up	down	incorrect
BIRD.US	Allbirds Inc. Class A Common Stock	20260218	3.03	3.2	3.03	3.05	45814	3.05	up	down	incorrect
BITF.US	Bitfarms Ltd. Common Stock	20260218	2.075	2.17	2.035	2.06	21577700	2.06	down	up	incorrect
BIVI.US	BioVie Inc	20260218	1.28	1.3478	1.25	1.26	92967	1.26	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260218	2.72	2.725	2.37	2.53	1676600	2.53	down	down	correct
BJRI.US	BJ's Restaurants Inc	20260218	42.04	44.055	42.04	42.71	389262	42.71	up	up	correct
BKNG.US	Booking Holdings Inc	20260218	4106.2598	4294.3301	4100	4269.9902	676100	4260.2715	up	down	incorrect
BKR.US	Baker Hughes Company	20260218	61.13	61.74	60.6	61.54	5267500	61.54	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260218	15.36	15.36	15.25	15.25	1800	15.25	down	down	correct
BKYI.US	BIO	20260218	0.56	0.5921	0.5499	0.5499	163971	0.5499	down	down	correct
BL.US	BlackLine Inc	20260218	37.79	37.9	36.86	37.13	1609800	37.13	down	down	correct
BLBD.US	Blue Bird Corporation	20260218	60.57	62.55	60.36	61.24	520800	61.24	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20260218	10.46	11.95	10.15	11.89	105900	11.89	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260218	2.15	2.215	2.09	2.13	2023566	2.13	down	down	correct
BLFS.US	BioLife Solutions Inc	20260218	22.61	23.09	22.14	22.84	360736	22.84	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20260218	14.09	14.46	14.021	14.11	568436	14.11	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260218	0.7797	0.9	0.7672	0.8595	143656	0.8595	up	up	correct
BLKB.US	Blackbaud Inc	20260218	47.36	50.32	46.68	49.51	794400	49.51	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260218	6.37	7.03	6.31	6.83	2914818	6.83	up	up	correct
BLNK.US	Blink Charging Co	20260218	0.6769	0.72	0.6752	0.692	1821454	0.692	up	up	correct
BLRX.US	BioLineRx Ltd	20260218	2.81	3.08	2.8	2.84	14900	2.84	up	down	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20260218	4.135	4.4399	4	4.31	1537129	4.31	up	up	correct
BMBL.US	Bumble Inc	20260218	2.71	2.81	2.65	2.7	2581546	2.7	down	down	correct
BMEA.US	Biomea Fusion Inc	20260218	1.32	1.3499	1.265	1.28	708273	1.28	down	down	correct
BMRA.US	Biomerica Inc	20260218	2.25	2.29	2.15	2.23	41131	2.23	down	down	correct
BMRC.US	Bank of Marin Bancorp	20260218	27.45	27.79	26.85	26.89	126139	26.89	down	down	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260218	60.08	61.98	59.6	61.83	1864400	61.83	up	up	correct
BNGO.US	Bionano Genomics Inc	20260218	1.1	1.15	1.08	1.14	84800	1.14	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260218	29.99	29.99	29.99	29.99	5147	29.99
BNTC.US	Benitec Biopharma Inc	20260218	10.37	11.55	10.2488	10.57	370087	10.57	up	up	correct
BNTX.US	BioNTech SE	20260218	107.07	108.795	106.38	107.95	380500	107.95	up	up	correct
BOKF.US	BOK Financial Corporation	20260218	133.56	135.94	133.35	133.41	355700	132.78	down	down	correct
BOLT.US	Bolt Biotherapeutics Inc	20260218	4.95	5.15	4.27	4.67	83527	4.67	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260218	1.63	1.66	1.62	1.65	14435	1.65	up	up	correct
BOOM.US	DMC Global Inc	20260218	8.59	8.7432	8.375	8.55	135418	8.55	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260218	4.6	4.82	4.6	4.65	33800	4.65	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260218	20.82	20.82	20.41	20.77	5454	20.77	down	down	correct
BOXL.US	Boxlight Corporation	20260218	1.25	1.35	1.23	1.3	6298000	1.3	up	up	correct
BPOP.US	Popular Inc	20260218	144.9	147.88	144.9	145.88	333200	145.88	up	up	correct
BPRN.US	The Bank of Princeton	20260218	36	36.0175	35.43	35.8	15696	35.8	down	up	incorrect
BPTH.US	Bio	20260218	0.06	0.07	0.06	0.07	12600	0.07	up	down	incorrect
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260218	16.48	16.51	16.3	16.3	13900	15.909	down	up	incorrect
BPYPN.US	Brookfield Property Partners L.P	20260218	14.88	14.88	14.15	14.26	23800	13.8995	down	up	incorrect
BPYPO.US	Brookfield Property Partners L.P	20260218	15.88	16.258	15.17	15.36	40700	14.963	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20260218	16.73	16.73	16.32	16.41	19200	16.0103	down	up	incorrect
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260218	1.84	1.93	1.82	1.82	14057	1.82	down	up	incorrect
BRID.US	Bridgford Foods Corporation	20260218	7.56	7.73	7.48	7.65	2100	7.65	up	up	correct
BRKR.US	Bruker Corporation	20260218	38.12	40.04	37.99	39.76	2585700	39.76	up	up	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260218	1.44	1.48	1.26	1.43	397128	1.43	down	down	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260218	0.267	0.29	0.258	0.27	7222895	0.27	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260218	16.95	17.32	16.485	17.18	2502500	17.18	up	up	correct
BSBK.US	Bogota Financial Corp	20260218	8.5836	8.5836	8.54	8.54	601	8.54	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260218	15.92	15.92	14.94	14.96	19452	14.96	down	down	correct
BSFC.US	Blue Star Foods Corp. Common Stock	20260218	0.001	0.002	0.001	0.002	1890000	0.002	up	up	correct
BSRR.US	Sierra Bancorp	20260218	38.01	38.6	36.795	37.03	101828	37.03	down	down	correct
BSVN.US	Bank7 Corp	20260218	42.24	44.23	42.24	43.9	5778	43.9	up	down	incorrect
BSY.US	Bentley Systems Incorporated	20260218	33.45	34.3	32.84	34.24	3708200	34.1804	up	down	incorrect
BTAI.US	BioXcel Therapeutics Inc	20260218	1.57	1.61	1.53	1.58	291995	1.58	up	down	incorrect
BTBD.US	BT Brands Inc. Common Stock	20260218	1.44	1.46	1.25	1.33	199923	1.33	down	up	incorrect
BTBDW.US	BT Brands Inc. Warrant	20260218	0.13	0.148	0.13	0.1479	2154	0.1479	up	down	incorrect
BTBT.US	Bit Digital Inc	20260218	1.7	1.77	1.62	1.63	27132000	1.63	down	up	incorrect
BTCS.US	BTCS Inc. Common Stock	20260218	1.54	1.65	1.48	1.57	646893	1.57	up	down	incorrect
BTCY.US	Biotricity Inc. Common Stock	20260218	0.2177	0.2526	0.21	0.2466	64273	0.2466	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260218	6.54	6.74	6.54	6.64	745500	6.5846	up	down	incorrect
BUSE.US	First Busey Corporation	20260218	26.57	26.84	26.2	26.31	431300	26.31	down	up	incorrect
BVS.US	Bioventus Inc	20260218	8.37	8.64	8.33	8.49	210572	8.49	up	down	incorrect
BWAY.US	BrainsWay Ltd	20260218	25.12	26.63	25.1	26.04	312200	13.02	up	up	correct
BWB.US	Bridgewater Bancshares Inc	20260218	19.26	19.72	19.1	19.32	83742	19.32	up	up	correct
BWEN.US	Broadwind Inc	20260218	2.43	2.4861	2.35	2.42	68087	2.42	down	down	correct
BWFG.US	Bankwell Financial Group Inc	20260218	48.96	49.06	48.1	48.43	38148	48.43	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260218	32.84	33.26	32.25	32.53	163846	32.53	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260218	18.64	19.38	18.63	19.06	154700	18.7228	up	up	correct
BYFC.US	Broadway Financial Corporation	20260218	8.295	8.295	8.1612	8.26	1542	8.26	down	down	correct
BYND.US	Beyond Meat Inc	20260218	0.74	0.7426	0.692	0.7129	21349891	0.7129	down	down	correct
BYRN.US	Byrna Technologies Inc	20260218	12.64	12.88	12.25	12.55	286467	12.55	down	down	correct
BYSI.US	BeyondSpring Inc	20260218	1.34	1.34	1.28	1.32	9937	1.32	down	down	correct
BZ.US	Kanzhun Ltd ADR	20260218	17.38	17.59	17.3	17.37	1793000	17.37	down	down	correct
BZUN.US	Baozun Inc	20260218	2.63	2.75	2.62	2.71	110925	2.71	up	up	correct
CAAS.US	China Automotive Systems Inc	20260218	4.45	4.47	4.36	4.45	30889	4.45
CABA.US	Cabaletta Bio Inc	20260218	2.96	3.15	2.86	3.13	2594840	3.13	up	up	correct
CAC.US	Camden National Corporation	20260218	50.5	51.16	48.425	48.73	177543	48.73	down	down	correct
CACC.US	Credit Acceptance Corporation	20260218	491.36	509.63	486.25	505.5	175700	505.5	up	up	correct
CADCX.US	CADCX	20260218	24.21	24.21	24.21	24.21	0	24.0701
CADEX.US	CADEX	20260218	24.32	24.32	24.32	24.32	0	24.1633
CADFX.US	CION Ares Diversified Credit Fund W	20260218	24.58	24.58	24.58	24.58	0	24.425
CADL.US	Candel Therapeutics Inc. Common Stock	20260218	5.66	5.99	5.57	5.85	618201	5.85	up	up	correct
CADSX.US	CADSX	20260218	24.43	24.43	24.43	24.43	0	24.281
CADUX.US	CADUX	20260218	24.55	24.55	24.55	24.55	0	24.3859
CADWX.US	CADWX	20260218	24.39	24.39	24.39	24.39	0	24.236
CAKE.US	The Cheesecake Factory Incorporated	20260218	62.32	65.55	61.82	64.07	2982600	63.7675	up	down	incorrect
CALA.US	Calithera Biosciences Inc	20260218	0.0002	0.0002	0.0002	0.0002	0	0.0002
CALM.US	Cal	20260218	81.43	82.99	80.91	82.24	921800	82.24	up	down	incorrect
CAMP.US	CalAmp Corp	20260218	4.06	4.57	3.995	4.01	38900	4.01	down	up	incorrect
CAMT.US	Camtek Ltd	20260218	160.37	170.46	153.91	157.54	896600	157.54	down	up	incorrect
CAN.US	Canaan Inc	20260218	0.455	0.48	0.44	0.451	10370000	0.451	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260218	22.99	26.15	22.8	25.53	2018900	25.53	up	up	correct
CAR.US	Avis Budget Group Inc	20260218	123.06	126.16	122.16	123.3	972300	123.3	up	up	correct
CARE.US	Carter Bankshares Inc	20260218	22.05	22.41	21.64	21.74	142876	21.74	down	down	correct
CARG.US	CarGurus Inc	20260218	27.7	28.34	27.56	28.3	1648100	28.3	up	up	correct
CARV.US	Carver Bancorp Inc	20260218	1.56	1.56	1.37	1.42	7732	1.42	down	down	correct
CASH.US	Meta Financial Group Inc	20260218	93.47	94.97	91.48	93.15	353400	93.0977	down	down	correct
CASI.US	CASI Pharmaceuticals Inc	20260218	0.8405	0.8405	0.7788	0.7791	32083	0.7791	down	down	correct
CASS.US	Cass Information Systems Inc	20260218	44.65	45.44	44.48	44.9	60342	44.5804	up	up	correct
CASY.US	Casey's General Stores Inc	20260218	662.95	671.16	654.3598	657.68	287229	657.68	down	down	correct
CATY.US	Cathay General Bancorp	20260218	53.7	54.61	53.28	53.52	457400	53.1332	down	down	correct
CBAN.US	Colony Bankcorp Inc	20260218	20.46	20.91	20.13	20.18	96848	20.18	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20260218	1.01	1.03	0.9781	1.03	257398	1.03	up	up	correct
CBFV.US	CB Financial Services Inc	20260218	35.62	35.62	34.12	34.42	5503	34.42	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260218	9.24	9.865	9.24	9.72	189574	9.72	up	up	correct
CBNK.US	Capital Bancorp Inc	20260218	31.81	32.2245	29.88	31.43	35730	31.43	down	down	correct
CBOE.US	Cboe Global Markets Inc	20260218	285	286.7	282.51	285.39	781300	284.687	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260218	31.57	34.1	31.45	32.95	1034800	32.95	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260218	53.01	53.89	52.91	53.16	1701300	52.8762	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260218	13.79	13.935	13.7	13.77	104091	13.77	down	down	correct
CCB.US	Coastal Financial Corporation	20260218	85.94	88.57	84.58	85.1	134732	85.1	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260218	42.77	43.44	42.12	42.29	95815	42.023	down	down	correct
CCCC.US	C4 Therapeutics Inc	20260218	1.83	1.975	1.81	1.91	1048200	1.91	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260218	23.17	23.18	22.97	23.015	79100	22.8102	down	down	correct
CCEL.US	Cryo	20260218	3.34	3.48	3.33	3.34	11300	3.34
CCEP.US	Coca	20260218	103.99	105.44	103.37	104.67	1977400	104.67	up	down	incorrect
CCLFX.US	CCLFX	20260218	10.5	10.5	10.5	10.5	0	10.5
CCNE.US	CNB Financial Corporation	20260218	29.86	30.26	29.42	29.49	150534	29.3004	down	down	correct
CCNEP.US	CNB Financial Corporation	20260218	25.04	25.092	25.01	25.04	900	25.04
CCOI.US	Cogent Communications Holdings Inc	20260218	26.33	28.71	25.78	27.66	1570800	27.6357	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20260218	8.23	8.445	8.2	8.32	314169	8.32	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260218	28.74	29.4	28.16	28.34	355026	28.34	down	down	correct
CD.US	Chindata Group Holdings Limited	20260218	5.44	5.51	4.84	4.92	105800	4.92	down	down	correct
CDLX.US	Cardlytics Inc	20260218	0.918	0.9687	0.9	0.9313	298922	0.9313	up	up	correct
CDNA.US	CareDx Inc	20260218	19.53	20.11	19.42	19.93	338287	19.93	up	down	incorrect
CDNS.US	Cadence Design Systems Inc	20260218	302.96	311.7	299.18	305.01	3947300	305.01	up	down	incorrect
CDW.US	CDW Corporation	20260218	124.96	126.06	123.01	124.29	2245100	123.6662	down	down	correct
CDXS.US	Codexis Inc	20260218	1.19	1.215	1.14	1.17	1064325	1.17	down	down	correct
CDZI.US	Cadiz Inc	20260218	5.24	5.54	5.19	5.4	1315118	5.4	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260218	19.55	19.58	19.52	19.58	3200	19.58	up	down	incorrect
CEDAX.US	CEDAX	20260218	21.5	21.5	21.5	21.5	0	21.5
CEDIX.US	Destra International & Event	20260218	21.53	21.53	21.53	21.53	0	21.53
CEDTX.US	CEDTX	20260218	21.35	21.35	21.35	21.35	0	21.35
CELC.US	Celcuity Inc	20260218	107.32	109.75	104.66	105.71	390000	105.71	down	up	incorrect
CELH.US	Celsius Holdings Inc	20260218	43.63	44.56	43.12	43.43	3786400	43.43	down	down	correct
CELU.US	Celularity Inc	20260218	1.28	1.51	1.27	1.48	101541	1.48	up	up	correct
CELUW.US	Celularity Inc	20260218	0.007	0.0071	0.007	0.007	6944	0.007
CENQW.US	CENAQ Energy Corp. Warrant	20260218	0.0236	0.0249	0.0205	0.0225	136486	0.0225	down	down	correct
CENT.US	Central Garden & Pet Company	20260218	38.63	39.38	38.43	38.93	124079	38.93	up	up	correct
CENTA.US	Central Garden & Pet Company	20260218	34.47	35.44	34.24	34.48	298837	34.48	up	up	correct
CENX.US	Century Aluminum Company	20260218	49.39	51.27	49	50.22	2705800	50.22	up	up	correct
CERS.US	Cerus Corporation	20260218	2.37	2.5	2.34	2.47	1531524	2.47	up	up	correct
CERT.US	Certara Inc	20260218	6.53	6.66	6.44	6.53	3030969	6.53
CETX.US	Cemtrex Inc	20260218	1.35	1.384	1.31	1.33	609900	1.33	down	down	correct
CEVA.US	CEVA Inc	20260218	20.002	20.535	19.3	20.09	768616	20.09	up	up	correct
CFBK.US	CF Bankshares Inc	20260218	31.96	32.5	31.37	31.48	43900	31.48	down	up	incorrect
CFFI.US	C&F Financial Corporation	20260218	76.245	77	76.065	77	2488	76.4809	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20260218	7.73	7.84	7.55	7.58	689449	7.58	down	down	correct
CFLT.US	Confluent Inc. Class A Common Stock	20260218	30.66	30.69	30.6	30.66	6776400	30.66
CG.US	The Carlyle Group Inc	20260218	54.3	55.65	53.9	54.9	1829200	54.9	up	down	incorrect
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260218	17.78	17.85	17.78	17.815	14400	17.815	up	down	incorrect
CGBD.US	TCG BDC Inc	20260218	11.75	11.87	11.625	11.79	363447	11.79	up	down	incorrect
CGC.US	Canopy Growth Corporation	20260218	1.11	1.19	1.11	1.15	9829400	1.15	up	down	incorrect
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260218	22.7	22.7	22.7	22.7	0	22.7
CGEM.US	Cullinan Oncology Inc	20260218	12.2	12.95	12.07	12.44	798294	12.44	up	up	correct
CGEN.US	Compugen Ltd	20260218	1.68	1.7266	1.66	1.7	185669	1.7	up	up	correct
CGNT.US	Cognyte Software Ltd	20260218	7.15	7.31	6.95	7.04	1721872	7.04	down	down	correct
CGNX.US	Cognex Corporation	20260218	57.02	57.86	56.27	56.72	2274800	56.636	down	down	correct
CGO.US	Calamos Global Total Return Fund	20260218	12.44	12.51	12.41	12.48	22100	12.3937	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260218	1.12	1.15	1.05	1.05	935834	1.05	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260218	11.5	11.62	11.47	11.47	7913	11.47	down	down	correct
CHCO.US	City Holding Company	20260218	126.34	127.115	123.96	124.77	88242	124.77	down	down	correct
CHDN.US	Churchill Downs Incorporated	20260218	88.66	91.96	88.29	90.69	1064100	90.69	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260218	68.45	71.04	68.43	69.29	423200	69.29	up	up	correct
CHEK.US	Check	20260218	145	147	143	147	776500	147	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260218	11.67	11.75	11.51	11.58	183600	11.4819	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260218	163.5	166.43	162	164.01	1834100	164.01	up	up	correct
CHMG.US	Chemung Financial Corporation	20260218	59.21	59.21	58.02	58.98	4560	58.98	down	down	correct
CHNR.US	China Natural Resources Inc	20260218	3.36	3.49	3.35	3.35	1078	3.35	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260218	1.64	1.66	1.595	1.63	1851523	1.63	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260218	176.37	186.26	176.03	185.86	2970100	185.2264	up	up	correct
CHSCL.US	CHS Inc	20260218	25.8	25.83	25.65	25.67	23700	25.67	down	down	correct
CHSCM.US	CHS Inc	20260218	25.15	25.19	25.1	25.19	10300	25.19	up	up	correct
CHSCN.US	CHS Inc	20260218	25.41	25.46	25.4	25.46	11600	25.46	up	up	correct
CHSCO.US	CHS Inc	20260218	26.33	26.4	26.02	26.14	53500	26.14	down	down	correct
CHSCP.US	CHS Inc	20260218	28.27	28.45	28.18	28.2	14900	28.2	down	down	correct
CHTR.US	Charter Communications Inc	20260218	236.48	241.15	236.03	239.14	1286100	239.14	up	up	correct
CHW.US	Calamos Global Dynamic Income Fund	20260218	8.13	8.16	8.08	8.13	165200	8.0761
CHY.US	Calamos Convertible and High Income Fund	20260218	12.07	12.11	11.96	12.01	188100	11.9054	down	down	correct
CIFR.US	Cipher Mining Inc	20260218	15.45	16.245	15.1	15.42	20153586	15.42	down	down	correct
CIGI.US	Colliers International Group Inc	20260218	110	117.91	110	116.3	668000	116.3	up	up	correct
CINF.US	Cincinnati Financial Corporation	20260218	165.56	166.01	162.37	163.25	423800	163.25	down	down	correct
CIVB.US	Civista Bancshares Inc	20260218	24.06	24.395	23.82	23.92	72328	23.92	down	down	correct
CIZN.US	Citizens Holding Company	20260218	9.75	9.75	9.48	9.75	2000	9.75
CLAR.US	Clarus Corporation	20260218	3.25	3.44	3.22	3.3	275981	3.3	up	up	correct
CLBK.US	Columbia Financial Inc	20260218	18.39	18.67	18.19	18.19	215160	18.19	down	up	incorrect
CLBT.US	Cellebrite DI	20260218	14.3	14.33	13.84	14.04	1790400	14.04	down	up	incorrect
CLDX.US	Celldex Therapeutics Inc	20260218	22.93	23.54	22.91	23	614200	23	up	up	correct
CLFD.US	Clearfield Inc	20260218	32.13	32.56	31.51	31.87	78252	31.87	down	up	incorrect
CLGN.US	CollPlant Biotechnologies Ltd	20260218	0.65	0.7092	0.6071	0.62	141752	0.62	down	up	incorrect
CLIR.US	ClearSign Technologies Corporation	20260218	0.62	0.645	0.5967	0.6066	42545	0.6066	down	up	incorrect
CLLS.US	Cellectis S.A	20260218	3.88	4.06	3.88	4.06	12648	4.06	up	up	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260218	28.73	29.92	28.64	29.5	1326400	29.5	up	up	correct
CLNE.US	Clean Energy Fuels Corp	20260218	2.62	2.6799	2.6	2.64	1032671	2.64	up	up	correct
CLNN.US	Clene Inc	20260218	4.2	4.53	4.0903	4.52	28208	4.52	up	up	correct
CLOV.US	Clover Health Investments Corp	20260218	2.05	2.13	2.05	2.09	3680686	2.09	up	up	correct
CLPS.US	CLPS Incorporation	20260218	1.2	1.2	1.17	1.17	1883	1.17	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260218	13.67	14.53	13.6	14.19	572637	14.19	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20260218	3.15	3.1913	3.07	3.14	22395	3.14	down	down	correct
CLRO.US	ClearOne Inc	20260218	6.3	6.43	6.3	6.43	7819	6.43	up	up	correct
CLSK.US	CleanSpark Inc	20260218	9.2	9.52	8.98	9.27	23286300	9.27	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260218	16	16	16	16	6624	16
CLVR.US	Clever Leaves Holdings Inc	20260218	0.0004	0.0004	0.0004	0.0004	0	0.0004
CLWT.US	Euro Tech Holdings Company Limited	20260218	1.14	1.24	1.14	1.21	10840	1.21	up	down	incorrect
CMBM.US	Cambium Networks Corporation	20260218	1.21	1.2779	1.19	1.21	94688	1.21
CMCO.US	Columbus McKinnon Corporation	20260218	19.51	20.035	19.02	19.22	551017	19.22	down	down	correct
CMCSA.US	Comcast Corporation	20260218	31.62	31.82	31.34	31.6	20768600	31.6	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260218	2.74	2.75	2.68	2.69	25500	2.69	down	up	incorrect
CME.US	CME Group Inc	20260218	303.24	304.94	299.48	302.55	2046300	295.4862	down	up	incorrect
CMLS.US	Cumulus Media Inc	20260218	0.0803	0.0843	0.0705	0.0843	24216	0.0843	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260218	1.5	1.51	1.4	1.51	132000	1.51	up	up	correct
CMPR.US	Cimpress plc	20260218	71.82	75.22	71.82	73.41	135832	73.41	up	up	correct
CMPS.US	COMPASS Pathways plc	20260218	8.26	8.9	7.94	8.45	8805976	8.45	up	up	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260218	6.37	6.6	6.3	6.47	1465684	6.47	up	up	correct
CMTL.US	Comtech Telecommunications Corp	20260218	5.7	5.95	5.5	5.69	169430	5.69	down	down	correct
CNDT.US	Conduent Incorporated	20260218	1.39	1.5	1.3703	1.41	1354212	1.41	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260218	0.85	0.86	0.78	0.86	50300	0.86	up	up	correct
CNEY.US	CN Energy Group. Inc	20260218	1.04	1.07	1.03	1.05	192190	1.05	up	up	correct
CNOB.US	ConnectOne Bancorp Inc	20260218	27.88	28.48	27.63	27.71	278100	27.71	down	down	correct
CNOBP.US	ConnectOne Bancorp Inc	20260218	24.61	24.701	24.61	24.63	3700	24.63	up	up	correct
CNRLX.US	CNRLX	20260218	16.55	16.55	16.55	16.55	0	16.55
CNROX.US	CNROX	20260218	4.95	4.95	4.95	4.95	0	4.95
CNSP.US	CNS Pharmaceuticals Inc	20260218	3.33	3.58	3.18	3.18	24500	3.18	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260218	24.94	25.63	24.88	25.04	830700	25.04	up	up	correct
CNTB.US	Connect Biopharma Holdings Limited	20260218	2.88	3.17	2.71	2.93	118757	2.93	up	up	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260218	2.31	2.4735	2.29	2.32	814892	2.32	up	up	correct
CNTY.US	Century Casinos Inc	20260218	1.49	1.55	1.49	1.55	31109	1.55	up	up	correct
CNXC.US	Concentrix Corporation	20260218	31.96	33.16	31.47	33.13	1475100	33.13	up	up	correct
CNXN.US	PC Connection Inc	20260218	62.21	63.01	61.58	62.11	74754	62.11	down	down	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260218	55.05	57.27	48.54	50.06	4800000	50.06	down	down	correct
COCP.US	Cocrystal Pharma Inc	20260218	0.93	1.0072	0.93	0.98	47236	0.98	up	up	correct
CODA.US	Coda Octopus Group Inc	20260218	13.66	13.88	12.87	13.105	187917	13.105	down	down	correct
CODX.US	Co	20260218	2.48	2.56	2.3986	2.516	10105	2.516	up	up	correct
COF.US	PN	20260218	16.78	16.9	16.72	16.76	24814	16.76	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20260218	28.86	29.5	28.52	28.77	151721	28.469	down	down	correct
COGT.US	Cogent Biosciences Inc	20260218	38	39.82	37.41	38.35	2778301	38.35	up	up	correct
COHR.US	Coherent Inc	20260218	220.72	229	219.16	223.89	3227100	223.89	up	up	correct
COHU.US	Cohu Inc	20260218	30.11	30.38	29.2	29.81	1139000	29.81	down	down	correct
COIN.US	Coinbase Global Inc	20260218	165.4	173.88	163.15	164.05	13792200	164.05	down	down	correct
COKE.US	Coca	20260218	166	170.72	163.21	170.29	444300	170.29	up	up	correct
COLB.US	Columbia Banking System Inc	20260218	31.29	32.12	31.19	31.24	3434400	30.862	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20260218	46.16	46.28	45.02	45.29	515226	45.29	down	down	correct
COLM.US	Columbia Sportswear Company	20260218	63.83	64.85	63.45	64.28	852000	63.9493	up	up	correct
COMS.US	COMSovereign Holding Corp	20260218	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	20260218	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260218	8.4	9.22	8.15	8.25	56200	8.25	down	down	correct
CORT.US	Corcept Therapeutics Incorporated	20260218	39.48	40.51	39.15	39.82	808000	39.82	up	up	correct
COST.US	Costco Wholesale Corporation	20260218	1010	1016	993.5	996.08	1926800	996.08	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260218	3.86	3.95	3.7801	3.92	149303	3.92	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260218	0.326	0.349	0.32	0.323	17800	0.323	down	down	correct
CPRDX.US	CPRDX	20260218	11.37	11.37	11.37	11.37	0	11.3051
CPREX.US	CPREX	20260218	11.37	11.37	11.37	11.37	0	11.3031
CPRSX.US	CPRSX	20260218	11.36	11.36	11.36	11.36	0	11.3001
CPRT.US	Copart Inc	20260218	37.47	37.94	37.2	37.75	15726500	37.75	up	down	incorrect
CPRTX.US	CPRTX	20260218	11.35	11.35	11.35	11.35	0	11.2901
CPRX.US	Catalyst Pharmaceuticals Inc	20260218	24.36	24.83	24.28	24.29	1025500	24.29	down	up	incorrect
CPSH.US	CPS Technologies Corporation	20260218	4.48	5.0199	4.48	4.68	163472	4.68	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20260218	8.41	8.49	8.3341	8.42	8179	8.42	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260218	14.97	14.97	14.85	14.93	83700	14.7857	down	down	correct
CRAI.US	CRA International Inc	20260218	159.23	167.56	157.65	161.63	110400	161.098	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260218	7.43	7.6	7.32	7.41	114192	7.41	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260218	1.55	1.62	1.53	1.62	681476	1.62	up	up	correct
CRCT.US	Cricut Inc	20260218	4.6	4.7486	4.585	4.64	441999	4.64	up	up	correct
CRDF.US	Cardiff Oncology Inc	20260218	1.56	1.62	1.55	1.56	421800	1.56
CRDFX.US	CRDFX	20260218	22.7	22.7	22.7	22.7	0	22.7
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260218	22.7	22.7	22.7	22.7	0	22.7
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260218	1.04	1.09	1.025	1.04	322150	1.04
CRDLX.US	CRDLX	20260218	22.69	22.69	22.69	22.69	0	22.69
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260218	22.7	22.7	22.7	22.7	0	22.7
CREDX.US	CREDX	20260218	8.14	8.14	8.14	8.14	0	8.0837
CREG.US	China Recycling Energy Corporation	20260218	1.24	1.35	1.175	1.34	231411	1.34	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20260218	1.07	1.08	1.07	1.08	7271	1.08	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260218	11.52	11.66	11.23	11.29	181974	11.29	down	down	correct
CREX.US	Creative Realities Inc	20260218	3.23	3.29	3.09	3.18	15971	3.18	down	down	correct
CRIS.US	Curis Inc	20260218	1.05	1.1399	1.05	1.08	183226	1.08	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260218	0.1	0.1	0.1	0.1	0	0.1
CRMD.US	CorMedix Inc	20260218	7.21	7.32	7.08	7.17	1173263	7.17	down	up	incorrect
CRMT.US	America's Car	20260218	20.95	22.48	20.9	22.22	97838	22.22	up	down	incorrect
CRNC.US	Cerence Inc	20260218	8.22	8.25	7.995	8.11	1322000	8.11	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20260218	2.22	2.36	2.19	2.29	604394	2.29	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260218	43.68	45.029	43.35	43.45	742300	43.45	down	down	correct
CRON.US	Cronos Group Inc	20260218	2.65	2.725	2.65	2.67	808324	2.67	up	up	correct
CROX.US	Crocs Inc	20260218	98.88	99.17	95	98.19	1296000	98.19	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260218	52.88	54.035	52.586	53.52	1233200	53.52	up	up	correct
CRSR.US	Corsair Gaming Inc	20260218	5.63	5.99	5.42	5.575	2781965	5.575	down	up	incorrect
CRTD.US	Creatd Inc	20260218	0.53	0.547	0.51	0.547	445	10.94	up	down	incorrect
CRTO.US	Criteo S.A	20260218	17.2	17.57	16.81	17.53	329537	17.53	up	down	incorrect
CRUS.US	Cirrus Logic Inc	20260218	144.72	146.58	144.36	145.98	481200	145.98	up	up	correct
CRVL.US	CorVel Corporation	20260218	49.03	49.43	47.45	48.42	323277	48.42	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260218	17.35	18.11	17.265	18.09	788200	18.09	up	up	correct
CRWD.US	CrowdStrike Holdings Inc	20260218	409.75	421.76	402	415.76	2752700	415.76	up	up	correct
CRWS.US	Crown Crafts Inc	20260218	3.01	3.01	2.91	2.96	20880	2.8775	down	down	correct
CSBR.US	Champions Oncology Inc	20260218	5.9	5.96	5.81	5.81	13336	5.81	down	down	correct
CSCO.US	Cisco Systems Inc	20260218	76.55	78.6	76.49	78.18	20648800	78.18	up	up	correct
CSGP.US	CoStar Group Inc	20260218	46.37	49.07	46.37	48.94	7988300	48.94	up	up	correct
CSGS.US	CSG Systems International Inc	20260218	79.73	79.73	79.61	79.69	445100	79.69	down	down	correct
CSIQ.US	Canadian Solar Inc	20260218	19.48	19.89	19.04	19.82	1279100	19.82	up	up	correct
CSPI.US	CSP Inc	20260218	9.09	9.82	9	9.07	33300	9.0393	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260218	18.85	19.0895	18.85	18.96	230952	18.8302	up	up	correct
CSTE.US	Caesarstone Ltd	20260218	2.14	2.24	1.97	1.99	236201	1.99	down	down	correct
CSTL.US	Castle Biosciences Inc	20260218	33.65	34.44	33.4	33.67	199988	33.67	up	up	correct
CSWC.US	Capital Southwest Corporation	20260218	23	23.14	22.89	23.02	388290	22.7514	up	up	correct
CSX.US	CSX Corporation	20260218	40.99	41.43	40.84	41.36	10626500	41.2242	up	up	correct
CTAS.US	Cintas Corporation	20260218	195.25	196.53	193.19	196.41	1032800	196.41	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260218	63.91	65.18	62.91	63.22	54788	62.6524	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260218	4.17	4.26	4.14	4.2	470060	4.2	up	up	correct
CTLP.US	Cantaloupe Inc	20260218	10	10.06	9.82	10.05	1862054	10.05	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260218	5.27	5.425	5.19	5.41	3916284	5.41	up	up	correct
CTRE.US	CareTrust REIT Inc	20260218	40.77	41.05	40.04	40.15	2222217	40.15	down	down	correct
CTRM.US	Castor Maritime Inc	20260218	2.2	2.2837	2.2	2.26	71422	2.26	up	up	correct
CTRN.US	Citi Trends Inc	20260218	47	48	45.275	45.85	61728	45.85	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260218	64.95	67.14	64.32	66.81	6098300	66.81	up	up	correct
CTSO.US	Cytosorbents Corporation	20260218	0.655	0.6631	0.62	0.6485	198875	0.6485	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260218	0.7402	0.7502	0.7121	0.7171	260189	0.7171	down	down	correct
CUE.US	Cue Biopharma Inc	20260218	0.2901	0.3028	0.29	0.2971	215886	0.2971	up	up	correct
CUEN.US	Cuentas Inc	20260218	0.09	0.09	0.09	0.09	3	0.09
CULL.US	Cullman Bancorp Inc. Common Stock	20260218	12.7	12.99	12.7	12.99	4180	12.99	up	up	correct
CURI.US	CuriosityStream Inc	20260218	3.24	3.3	3.18	3.19	213500	3.1143	down	down	correct
CVBF.US	CVB Financial Corp	20260218	20.76	21.18	20.61	20.69	1472000	20.69	down	up	incorrect
CVCO.US	Cavco Industries Inc	20260218	587.69	599.49	583.74	584.5	151500	584.5	down	up	incorrect
CVGI.US	Commercial Vehicle Group Inc	20260218	1.7	1.77	1.695	1.7	73138	1.7
CVGW.US	Calavo Growers Inc	20260218	26.01	26.73	25.86	26.56	357756	26.56	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260218	29.28	29.9899	29.02	29.63	295191	29.5581	up	up	correct
CVLT.US	Commvault Systems Inc	20260218	88.67	91.38	88.12	91.19	914800	91.19	up	up	correct
CVRX.US	CVRx Inc. Common Stock	20260218	4.78	4.939	4.43	4.85	426562	4.85	up	up	correct
CVV.US	CVD Equipment Corporation	20260218	4.08	4.19	3.85	3.95	43886	3.95	down	down	correct
CWBC.US	Community West Bancshares	20260218	24.47	24.76	24.13	24.28	126000	24.28	down	down	correct
CWCO.US	Consolidated Water Co. Ltd	20260218	37.17	37.55	36.53	36.59	69350	36.59	down	down	correct
CWST.US	Casella Waste Systems Inc	20260218	103.73	103.73	101.56	102.34	707000	102.34	down	down	correct
CXDO.US	Crexendo Inc	20260218	6.06	6.34	6	6.2	101310	6.2	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20260218	1.23	1.38	1.23	1.35	77800	1.35	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260218	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260218	8.45	8.84	8.31	8.56	345200	8.56	up	up	correct
CYTK.US	Cytokinetics Incorporated	20260218	66.31	67.67	66.01	66.98	1581400	66.98	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20260218	23.71	24.115	23.42	23.48	36206	23.48	down	down	correct
CZR.US	Caesars Entertainment Inc	20260218	20.12	22.39	19.915	21.42	14873400	21.42	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260218	18.65	18.95	18.165	18.38	83840	18.38	down	down	correct
DAKT.US	Daktronics Inc	20260218	27.51	28.22	27.24	27.48	437856	27.48	down	down	correct
DARE.US	Daré Bioscience Inc	20260218	1.68	1.693	1.65	1.65	33552	1.65	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260218	11.76	12.12	11.41	11.56	1480776	11.56	down	down	correct
DBGI.US	Digital Brands Group Inc	20260218	5.53	6.73	5.18	6.68	1164900	6.68	up	up	correct
DBVT.US	DBV Technologies S.A	20260218	20.67	21.15	19.96	20.55	115608	20.55	down	down	correct
DBX.US	Dropbox Inc	20260218	24.49	24.84	24.27	24.68	3585100	24.68	up	up	correct
DCBO.US	Docebo Inc	20260218	18.62	18.8	16.07	16.2	897478	16.2	down	down	correct
DCGO.US	DocGo Inc	20260218	0.7859	0.8449	0.7601	0.8127	512208	0.8127	up	up	correct
DCOM.US	Dime Community Bancshares Inc	20260218	35.41	36.19	34.94	34.95	306200	34.95	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20260218	20.27	20.5	19.46	19.9	8800	19.9	down	down	correct
DCTH.US	Delcath Systems Inc	20260218	9.51	9.651	9.41	9.48	239600	9.48	down	down	correct
DDOG.US	Datadog Inc	20260218	116.985	122.288	115.6	121.78	7061600	121.78	up	up	correct
DFH.US	Dream Finders Homes Inc	20260218	20.92	21.55	20.75	20.86	266896	20.86	down	down	correct
DGICA.US	Donegal Group Inc	20260218	18.93	18.93	18.42	18.61	98467	18.61	down	down	correct
DGICB.US	Donegal Group Inc	20260218	16.1	16.1	16.1	16.1	417	16.1
DGII.US	Digi International Inc	20260218	48.9	49.81	48.11	49.64	388978	49.64	up	up	correct
DGLY.US	Digital Ally Inc	20260218	1.33	1.35	1.26	1.31	77651	1.31	down	down	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260218	1.58	1.62	1.56	1.57	234535	1.57	down	down	correct
DHC.US	Diversified Healthcare Trust	20260218	6.68	6.85	6.555	6.65	3974790	6.65	down	down	correct
DHCNI.US	DHCNI	20260218	17.53	17.65	17.38	17.65	4100	17.65	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260218	18.2	18.25	18.13	18.13	7357	18.13	down	down	correct
DHIL.US	Diamond Hill Investment Group Inc	20260218	171.25	171.3	170.59	170.75	49967	170.75	down	down	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260218	5.07	5.34	5.055	5.22	177468	5.22	up	up	correct
DIOD.US	Diodes Incorporated	20260218	68.56	69.53	67	67.84	444300	67.84	down	down	correct
DJCO.US	Daily Journal Corporation	20260218	475.35	503.15	460	488	79500	488	up	up	correct
DKNG.US	DraftKings Inc	20260218	23.09	23.8	22.84	23.21	19849200	23.21	up	up	correct
DLHC.US	DLH Holdings Corp	20260218	5.57	5.57	5.49	5.49	54364	5.49	down	down	correct
DLO.US	DLocal Limited Class A Common Shares	20260218	12	12.6	11.9501	12.47	1049376	12.47	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260218	1.42	1.48	1.42	1.43	155320	1.43	up	up	correct
DLTH.US	Duluth Holdings Inc	20260218	2.41	2.42	2.25	2.34	37501	2.34	down	down	correct
DLTR.US	Dollar Tree Inc	20260218	128.17	133.56	126.77	132.54	3364200	132.54	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260218	8.82	8.84	8.45	8.62	136635	8.62	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260218	25.51	25.57	25.04	25.48	138036	25.48	down	down	correct
DMRC.US	Digimarc Corporation	20260218	4.8	5	4.59	4.95	210489	4.95	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260218	19.01	20.01	19	19.23	2629600	19.23	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20260218	2.91	3.0862	2.883	3	1707578	3	up	down	incorrect
DOCU.US	DocuSign Inc	20260218	45.71	45.768	44.45	44.82	4429100	44.82	down	up	incorrect
DOGZ.US	Dogness (International) Corporation	20260218	1.4	1.5324	1.4	1.5	255369	1.5	up	down	incorrect
DOMO.US	Domo Inc	20260218	4.22	4.31	3.87	3.9	1521736	3.9	down	up	incorrect
DORM.US	Dorman Products Inc	20260218	129.26	130.53	127.89	128.64	148673	128.64	down	down	correct
DOX.US	Amdocs Limited	20260218	68.42	70.85	68.01	70.56	2488400	70.56	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260218	5.59	5.62	5.4	5.47	29900	5.47	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260218	7.2	8.17	7.06	7.77	2000280	7.77	up	down	incorrect
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260218	20.42	20.44	20.34	20.34	4900	19.3737	down	up	incorrect
DRIO.US	DarioHealth Corp	20260218	11.31	11.31	11.12	11.15	1100	11.15	down	up	incorrect
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260218	1.28	1.29	1.229	1.28	135500	1.28
DRVN.US	Driven Brands Holdings Inc	20260218	16.93	17.295	16.8701	17.09	1574974	17.09	up	up	correct
DSGN.US	Design Therapeutics Inc	20260218	10.14	10.4	10	10.03	147075	10.03	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20260218	65.22	66.83	64.15	65.95	412900	65.95	up	up	correct
DSP.US	Viant Technology Inc	20260218	9.24	9.435	9.05	9.22	204604	9.22	down	down	correct
DSWL.US	Deswell Industries Inc	20260218	3.6	3.65	3.6	3.61	4546	3.61	up	up	correct
DTIL.US	Precision BioSciences Inc	20260218	3.99	3.9965	3.78	3.85	167003	3.85	down	down	correct
DTSS.US	Datasea Inc	20260218	0.8288	0.99	0.79	0.9635	316541	0.9635	up	down	incorrect
DTST.US	Data Storage Corporation	20260218	4.4	4.4	4.25	4.36	5000	4.36	down	up	incorrect
DTSTW.US	Data Storage Corporation	20260218	0.1	0.1119	0.0511	0.075	567036	0.075	down	up	incorrect
DUO.US	Fangdd Network Group Ltd	20260218	1.17	1.17	1.12	1.13	34400	1.13	down	up	incorrect
DUOL.US	Duolingo Inc. Class A Common Stock	20260218	112.01	116.17	107.85	112.46	2698900	112.46	up	down	incorrect
DUOT.US	Duos Technologies Group Inc	20260218	8.79	9.105	8.58	8.94	116685	8.94	up	down	incorrect
DWSN.US	Dawson Geophysical Company	20260218	2.55	2.88	2.54	2.72	112900	2.72	up	down	incorrect
DXCM.US	DexCom Inc	20260218	70.71	73.24	70.03	72.8	4450300	72.8	up	down	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20260218	0.5264	0.5672	0.5264	0.55	52965	0.55	up	down	incorrect
DXPE.US	DXP Enterprises Inc	20260218	148.29	153.63	147.09	147.44	90200	147.44	down	down	correct
DXYN.US	The Dixie Group Inc	20260218	0.4251	0.4251	0.4251	0.4251	1571	0.4251
DYAI.US	Dyadic International Inc	20260218	0.8	0.826	0.79	0.8115	131094	0.8115	up	up	correct
DYN.US	Dyne Therapeutics Inc	20260218	15.11	15.465	14.98	15.38	1454900	15.38	up	up	correct
DYNT.US	Dynatronics Corporation	20260218	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260218	199.41	200.74	199.27	200.23	1905000	200.0407	up	up	correct
EBAY.US	eBay Inc	20260218	79.87	83.14	79.4	82.18	11305000	81.9062	up	up	correct
EBC.US	Eastern Bankshares Inc	20260218	21.69	22.04	21.28	21.36	1982400	21.217	down	down	correct
EBET.US	Esports Technologies Inc	20260218	0.0002	0.0002	0.0002	0.0002	0	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260218	22.65	23.14	22.28	22.35	42271	22.35	down	down	correct
EBON.US	Ebang International Holdings Inc	20260218	2.65	2.725	2.59	2.69	6100	2.69	up	up	correct
ECOR.US	electroCore Inc	20260218	6.14	6.43	5.85	6.01	21900	6.01	down	down	correct
ECPG.US	Encore Capital Group Inc	20260218	57.35	59.59	57.35	58.13	148397	58.13	up	up	correct
EDAP.US	EDAP TMS S.A	20260218	4.56	4.81	4.23	4.65	68799	4.65	up	up	correct
EDIT.US	Editas Medicine Inc	20260218	1.72	1.76	1.695	1.72	983974	1.72
EDRY.US	EuroDry Ltd	20260218	14.54	16.9499	14.5	16.25	22158	16.25	up	up	correct
EDSA.US	Edesa Biotech Inc	20260218	1.03	1.06	0.99	0.99	100900	0.99	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260218	0.9497	0.9497	0.8615	0.8615	1514	0.8615	down	down	correct
EDUC.US	Educational Development Corporation	20260218	1.36	1.4	1.36	1.4	5200	1.4	up	up	correct
EEFT.US	Euronet Worldwide Inc	20260218	70.53	72.71	70.28	71.16	780900	71.16	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260218	3.08	3.36	3.08	3.23	56627	3.23	up	up	correct
EFOI.US	Energy Focus Inc	20260218	1.78	1.81	1.76	1.765	15840	1.765	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260218	61.1	62.165	60.84	61.07	420376	60.6961	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260218	0.0002	0.0002	0.0002	0.0002	419	0.0002
EGAN.US	eGain Corporation	20260218	9.78	9.96	9.465	9.5	160020	9.5	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260218	26.4	27.08	25.94	26.3	347500	26.3	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20260218	28.668	28.668	28.668	28.668	100	28.668
EGRX.US	Eagle Pharmaceuticals Inc	20260218	0.25	0.25	0.25	0.25	0	0.25
EH.US	EHang Holdings Limited	20260218	12.13	12.43	12.1	12.29	273346	12.29	up	up	correct
EHTH.US	eHealth Inc	20260218	1.57	1.624	1.51	1.55	1239772	1.55	down	down	correct
EIOAX.US	EIOAX	20260218	8.43	8.43	8.43	8.43	0	8.43
EIOMX.US	EIOMX	20260218	8.29	8.29	8.29	8.29	0	8.29
EJH.US	E	20260218	0.6	0.6099	0.555	0.5704	106223	0.5704	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20260218	11.25	13.274	11.06	12.95	285209	12.95	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260218	2.12	2.195	2.09	2.1	481700	2.1	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260218	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELTK.US	Eltek Ltd	20260218	8.46	8.5	8.25	8.44	14200	8.44	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20260218	0.0001	0.0001	0.0001	0.0001	180	0.0001
EM.US	Smart Share Global Limited	20260218	1.16	1.17	1.15	1.17	93892	1.17	up	up	correct
EML.US	The Eastern Company	20260218	18.5	18.635	18.4	18.45	15888	18.45	down	up	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20260218	1.06	1.13	1.06	1.12	154100	1.12	up	up	correct
ENPH.US	Enphase Energy Inc	20260218	46.92	47.2	44.68	46.04	4736800	46.04	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260218	0.4	0.4	0.314	0.389	2101400	0.389	down	down	correct
ENSG.US	The Ensign Group Inc	20260218	211.91	214.91	209.24	209.96	455200	209.96	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260218	13.82	14.19	13.82	13.89	134746	13.89	up	up	correct
ENTG.US	Entegris Inc	20260218	129.75	133.2	128.04	131.89	1974600	131.89	up	up	correct
ENTX.US	Entera Bio Ltd	20260218	1.38	1.483	1.36	1.4	96229	1.4	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260218	2.16	2.36	2.14	2.24	103960	2.24	up	up	correct
ENVX.US	Enovix Corporation	20260218	5.94	6.15	5.81	5.95	3769700	5.95	up	up	correct
EOLS.US	Evolus Inc	20260218	4.39	4.488	4.295	4.34	471837	4.34	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20260218	11.55	12.246	11.27	11.56	12404000	11.56	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260218	4.8	4.94	4.76	4.93	139880	4.876	up	down	incorrect
EQ.US	Equillium Inc	20260218	1.58	1.71	1.5415	1.7	426679	1.7	up	down	incorrect
EQBK.US	Equity Bancshares Inc	20260218	46	46.3	45.48	45.51	84200	45.51	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20260218	948.3	949.97	918.2	924.24	837500	919.2299	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260218	12.38	12.87	12.31	12.66	2835300	12.66	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260218	11.21	11.28	11.13	11.17	4564500	11.17	down	up	incorrect
ERIE.US	Erie Indemnity Company	20260218	283.65	285.18	277.15	277.4	158200	277.4	down	up	incorrect
ERII.US	Energy Recovery Inc	20260218	15.88	16	15.66	15.75	291434	15.75	down	down	correct
ESCA.US	Escalade Incorporated	20260218	14.04	14.04	13.8201	13.89	11772	13.89	down	down	correct
ESEA.US	Euroseas Ltd	20260218	59.45	60.31	57.86	58.94	44146	58.2665	down	down	correct
ESLT.US	Elbit Systems Ltd	20260218	707.36	716.74	698.93	709.15	158800	709.15	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20260218	3.57	3.685	3.52	3.57	3016829	3.57
ESQ.US	Esquire Financial Holdings Inc	20260218	109.77	112.75	107.18	107.94	95005	107.94	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260218	27.89	27.89	27.725	27.725	1000	27.725	down	down	correct
ESTA.US	Establishment Labs Holdings Inc	20260218	74.46	76.23	70.78	76.23	374400	76.23	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260218	17.08	17.56	17.08	17.21	134951	17.21	up	down	incorrect
ETSY.US	Etsy Inc	20260218	44.04	46.34	44	44.05	7448212	44.05	up	down	incorrect
EVCM.US	EverCommerce Inc. Common Stock	20260218	9.72	10.02	9.66	9.81	147548	9.81	up	up	correct
EVER.US	EverQuote Inc	20260218	14.37	14.675	14.15	14.27	1063600	14.27	down	down	correct
EVFM.US	Evofem Biosciences Inc	20260218	0.009	0.009	0.009	0.009	3200	0.009
EVGN.US	Evogene Ltd	20260218	0.9385	0.95	0.9113	0.94	58611	0.94	up	up	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260218	2.73	2.89	2.725	2.83	2929035	2.83	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260218	0.057	0.062	0.056	0.06	3500	0.06	up	up	correct
EVLO.US	Evelo Biosciences Inc	20260218	0.0001	0.0001	0.0001	0.0001	18041	0.0001
EVLV.US	Newhold Investment Corp	20260218	5.61	5.66	5.375	5.46	1800061	5.46	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260218	0.1256	0.1475	0.118	0.118	3020	0.118	down	down	correct
EVOL.US	Evolving Systems Inc	20260218	0.41	0.41	0.41	0.41	500	0.41
EWBC.US	East West Bancorp Inc	20260218	120.02	122.86	119.23	121.64	1603600	121.64	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260218	5.7	5.72	5.7	5.7	878484	5.7
EWTX.US	Edgewise Therapeutics Inc	20260218	29.86	31.2	29.72	30.15	566500	30.15	up	up	correct
EXAS.US	Exact Sciences Corporation	20260218	103.31	103.42	103.26	103.36	2324000	103.36	up	up	correct
EXC.US	Exelon Corporation	20260218	47.95	48.08	47.03	47.24	7978700	46.8389	down	down	correct
EXEL.US	Exelixis Inc	20260218	44	44.64	43.2	44.47	3268000	44.47	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260218	1.22	1.24	1.175	1.18	497343	1.18	down	down	correct
EXLS.US	ExlService Holdings Inc	20260218	30.32	30.98	29.89	30.9	2050700	30.9	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20260218	147	149.66	146.76	149.58	1601400	149.58	up	up	correct
EXPE.US	Expedia Group Inc	20260218	199.01	207.22	197.99	203.79	4171600	203.3488	up	up	correct
EXPI.US	eXp World Holdings Inc	20260218	7.51	7.63	7.36	7.5	1042500	7.4422	down	down	correct
EXPO.US	Exponent Inc	20260218	68.26	70.58	68.26	70.26	598000	69.9669	up	up	correct
EXTR.US	Extreme Networks Inc	20260218	14.19	14.46	14.08	14.12	1516857	14.12	down	down	correct
EYE.US	National Vision Holdings Inc	20260218	27.67	28.2	26.87	27.06	1905300	27.06	down	down	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260218	36.06	36.06	36.06	36.06	18	35.9207
EYPT.US	EyePoint Pharmaceuticals Inc	20260218	14.83	15.21	14	14.36	2414500	14.36	down	down	correct
EZGO.US	EZGO Technologies Ltd	20260218	1.61	1.65	1.57	1.636	11400	1.636	up	up	correct
EZPW.US	EZCORP Inc	20260218	24.75	25.17	24.44	25.13	1659600	25.13	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260218	9.93	9.93	9.56	9.78	760682	9.78	down	down	correct
FAMI.US	Farmmi Inc	20260218	1.32	1.32	1.32	1.32	0	1.32
FANG.US	Diamondback Energy Inc	20260218	171.05	174.17	169.48	174.01	2497700	172.976	up	up	correct
FARM.US	Farmer Bros. Co	20260218	1.47	1.53	1.47	1.48	67308	1.48	up	down	incorrect
FAST.US	Fastenal Company	20260218	45.61	46.12	45.29	45.98	5214600	45.98	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20260218	1.45	1.45	1.17	1.41	29161	1.41	down	down	correct
FATBP.US	FAT Brands Inc	20260218	0.195	0.195	0.11	0.1343	27259	0.1343	down	down	correct
FATE.US	Fate Therapeutics Inc	20260218	1.33	1.3985	1.325	1.37	1339729	1.37	up	up	correct
FB.US	Meta Platforms Inc.	20260218	42.36	42.36	42.36	42.36	100	42.36
FBIO.US	Fortress Biotech Inc	20260218	3.5	3.54	3.4	3.45	199300	3.45	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260218	10.99	11.155	10.646	10.9	6400	10.9	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260218	58.77	59.49	56.91	57.42	38393	57.42	down	down	correct
FBNC.US	First Bancorp	20260218	60.95	62.325	60.71	61.03	249929	61.03	up	up	correct
FBRT.US	PE	20260218	21.9424	22.1	21.9353	22.07	15309	22.07	up	up	correct
FBRX.US	Forte Biosciences Inc	20260218	29.95	30.52	29.01	29.23	83661	29.23	down	down	correct
FCAP.US	First Capital Inc	20260218	53.23	53.23	51.56	52.36	3510	52.015	down	down	correct
FCBC.US	First Community Bankshares Inc	20260218	39.94	40.6	39.07	39.24	73314	39.24	down	down	correct
FCCO.US	First Community Corporation	20260218	30.25	30.725	29.9	30.11	43159	30.11	down	down	correct
FCEL.US	FuelCell Energy Inc	20260218	7.31	7.5	7.08	7.43	1260600	7.43	up	up	correct
FCFS.US	FirstCash Inc	20260218	182.78	187.06	182.52	184.11	365100	184.11	up	down	incorrect
FCNCA.US	First Citizens BancShares Inc	20260218	1995.47	2060.6201	1987.7	2060.02	72900	2057.8582	up	down	incorrect
FCNCP.US	First Citizens BancShares Inc	20260218	21.815	22.18	21.815	21.98	22900	21.6457	up	down	incorrect
FCREX.US	FCREX	20260218	11.95	11.95	11.95	11.95	0	11.8614
FCRIX.US	FCRIX	20260218	11.99	11.99	11.99	11.99	0	11.8995
FCRUX.US	FCRUX	20260218	11.92	11.92	11.92	11.92	0	11.8365
FCUV.US	Focus Universal Inc. Common Stock	20260218	5.11	6.615	5.02	6.04	88000	6.04	up	up	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260218	46.26	46.26	45	45.11	6601	45.11	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260218	9.42	9.67	9.13	9.17	744150	9.17	down	down	correct
FDUS.US	Fidus Investment Corporation	20260218	18.63	19	18.59	18.77	254062	18.77	up	up	correct
FECAX.US	FECAX	20260218	22.3	22.3	22.3	22.3	0	22.1315
FEIM.US	Frequency Electronics Inc	20260218	46.69	49.29	46.51	47.74	112600	47.74	up	down	incorrect
FELE.US	Franklin Electric Co. Inc	20260218	93.27	93.75	90.18	90.88	605500	90.88	down	up	incorrect
FEMY.US	Femasys Inc. Common Stock	20260218	0.501	0.55	0.501	0.528	558200	0.528	up	down	incorrect
FENC.US	Fennec Pharmaceuticals Inc	20260218	8.71	9.185	8.65	8.97	204805	8.97	up	up	correct
FFBC.US	First Financial Bancorp	20260218	30.39	31.06	30.05	30.2	510039	29.931	down	down	correct
FFBW.US	FFBW Inc	20260218	14.9	14.9	14.9	14.9	0	14.9
FFIC.US	Flushing Financial Corporation	20260218	16.83	17.11	16.6	16.71	352750	16.4685	down	down	correct
FFIN.US	First Financial Bankshares Inc	20260218	33.29	33.99	32.86	32.97	498500	32.7584	down	down	correct
FFIV.US	F5 Networks Inc	20260218	270.13	278.72	267.62	277.69	535400	277.69	up	up	correct
FFWM.US	First Foundation Inc	20260218	6.38	6.46	6.22	6.24	1659600	6.24	down	down	correct
FGBI.US	First Guaranty Bancshares Inc	20260218	9.179	9.29	9.179	9.2	7841	9.2	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260218	18	18	17.61	17.61	2100	17.61	down	down	correct
FHB.US	First Hawaiian Inc	20260218	26.4	26.8	26.14	26.45	1125700	26.45	up	up	correct
FHN.US	PF	20260218	18.7	18.755	18.6	18.63	3743	18.63	down	down	correct
FHTX.US	Foghorn Therapeutics Inc	20260218	5.53	5.78	5.52	5.66	118410	5.66	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260218	37.8	38.47	37.18	37.26	815100	37.26	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20260218	17.16	17.385	17.065	17.2	18844	17.2	up	up	correct
FISI.US	Financial Institutions Inc	20260218	34.85	35.32	33.655	33.82	123723	33.4631	down	down	correct
FISV.US	Fiserv Inc	20260218	63.41	64.4	61.82	63.01	8728700	63.01	down	up	incorrect
FITB.US	Fifth Third Bancorp	20260218	53.12	54.13	52.83	53.67	11271400	53.67	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20260218	25.95	25.99	25.85	25.85	38600	25.85	down	up	incorrect
FITBO.US	Fifth Third Bancorp	20260218	20.03	20.11	19.961	20	14500	20	down	up	incorrect
FITBP.US	Fifth Third Bancorp	20260218	24.74	24.9	24.74	24.83	13400	24.83	up	up	correct
FIVE.US	Five Below Inc	20260218	211.8	218.81	210.78	214.36	1163900	214.36	up	up	correct
FIVN.US	Five9 Inc	20260218	16.29	16.84	16.21	16.73	1704700	16.73	up	up	correct
FIZZ.US	National Beverage Corp	20260218	36.67	37.17	36.1974	36.87	257590	36.87	up	up	correct
FKWL.US	Franklin Wireless Corp	20260218	4.1	4.17	4.05	4.17	2900	4.17	up	up	correct
FLEX.US	Flex Ltd	20260218	64.34	66.93	63.62	65.82	3819800	65.82	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260218	23.65	23.8	23.22	23.34	161400	23.34	down	down	correct
FLL.US	Full House Resorts Inc	20260218	2.2	2.35	2.19	2.25	79160	2.25	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260218	18.08	18.37	17.32	17.43	2704800	17.43	down	down	correct
FLNT.US	Fluent Inc	20260218	3.25	3.25	3.145	3.215	6413	3.215	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260218	1.08	1.33	1.07	1.26	808800	1.26	up	up	correct
FLWS.US	1	20260218	3.38	3.48	3.28	3.3	665756	3.3	down	down	correct
FLXN.US	Flexion Therapeutics Inc	20260218	25.725	25.76	25.7	25.71	1900	25.5952	down	down	correct
FLXS.US	Flexsteel Industries Inc	20260218	57.25	58.82	53.92	54.565	30065	54.565	down	down	correct
FLYW.US	Flywire Corporation	20260218	10.86	11.21	10.735	11.11	1645135	11.11	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260218	28.98	29.79	27.61	27.8	44758	27.8	down	down	correct
FMBH.US	First Mid Bancshares Inc	20260218	43.73	44.54	43.29	43.46	123097	43.46	down	down	correct
FMNB.US	Farmers National Banc Corp	20260218	13.42	13.55	13.27	13.36	350289	13.36	down	down	correct
FNCH.US	Finch Therapeutics Group Inc	20260218	13.01	13.01	13.01	13.01	100	13.01
FNKO.US	Funko Inc	20260218	3.8	4.38	3.61	4.22	1502167	4.22	up	up	correct
FNLC.US	The First Bancorp Inc	20260218	29.46	29.55	28.85	28.85	16438	28.85	down	down	correct
FNWB.US	First Northwest Bancorp	20260218	10.29	10.53	10.15	10.17	57058	10.17	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260218	37	37.31	36.745	37.22	5466	37.22	up	down	incorrect
FOLD.US	Amicus Therapeutics Inc	20260218	14.32	14.35	14.31	14.34	3118300	14.34	up	up	correct
FONR.US	FONAR Corporation	20260218	18.55	18.56	18.51	18.52	57400	18.52	down	down	correct
FORA.US	Forian Inc	20260218	2.09	2.11	2.07	2.07	11849	2.07	down	down	correct
FORM.US	FormFactor Inc	20260218	95	96.34	91.9	94.68	866300	94.68	down	down	correct
FORR.US	Forrester Research Inc	20260218	5.6	5.805	5.505	5.77	273928	5.77	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260218	122	122	122	122	379	122
FOSL.US	Fossil Group Inc	20260218	3.82	4.095	3.72	4.02	592701	4.02	up	up	correct
FOX.US	Fox Corporation	20260218	51.13	52.45	50.75	52.26	2188000	51.9806	up	up	correct
FOXA.US	Fox Corporation	20260218	56.505	57.44	55.455	57.17	5018100	56.8909	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260218	19.05	19.59	18.995	19.55	413823	19.55	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260218	49.61	51.44	49.61	50.66	36100	50.66	up	down	incorrect
FRBA.US	First Bank	20260218	17.33	17.58	16.865	16.93	50517	16.93	down	up	incorrect
FRHC.US	Freedom Holding Corp	20260218	112.81	114.346	111.035	112.46	108000	112.46	down	down	correct
FRME.US	First Merchants Corporation	20260218	42.42	43.22	42.01	42.29	427263	41.8951	down	down	correct
FROG.US	JFrog Ltd	20260218	47.76	49.33	46.67	47.61	2013000	47.61	down	down	correct
FROPX.US	FROPX	20260218	15.47	15.47	15.47	15.47	0	15.277
FRPH.US	FRP Holdings Inc	20260218	24.08	24.08	23.7	23.82	31515	23.82	down	up	incorrect
FRPT.US	Freshpet Inc	20260218	71.39	73.44	71.375	72.97	1944700	72.97	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20260218	7.33	7.559	7.204	7.42	7029600	7.42	up	down	incorrect
FRST.US	Primis Financial Corp	20260218	14	14.22	13.72	13.79	108013	13.79	down	down	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260218	0.899	0.9089	0.85	0.8958	11623	2.6874	down	down	correct
FSBC.US	Five Star Bancorp	20260218	40.56	41.09	39.93	40.04	49417	40.04	down	down	correct
FSBW.US	FS Bancorp Inc	20260218	41.682	42.21	41.54	41.54	8015	41.54	down	down	correct
FSEA.US	First Seacoast Bancorp	20260218	13.28	13.28	13.11	13.11	1348	13.11	down	down	correct
FSLR.US	First Solar Inc	20260218	227.34	239.12	224.2	238.57	2557300	238.57	up	up	correct
FSTR.US	L.B. Foster Company	20260218	32.15	32.15	30.72	31	17869	31	down	down	correct
FSV.US	FirstService Corporation	20260218	153.98	157.49	153.98	156.86	328500	156.86	up	up	correct
FTCI.US	FTC Solar Inc	20260218	9.16	9.16	8.57	8.62	118531	8.62	down	down	correct
FTDR.US	Frontdoor Inc	20260218	57.7	58.38	57	57.13	544300	57.13	down	down	correct
FTEK.US	Fuel Tech Inc	20260218	1.36	1.41	1.31	1.38	262038	1.38	up	down	incorrect
FTFT.US	Future FinTech Group Inc	20260218	1.51	1.66	1.51	1.62	11800	1.62	up	down	incorrect
FTHM.US	Fathom Holdings Inc	20260218	0.97	1.04	0.962	1.02	34931	1.02	up	down	incorrect
FTNT.US	Fortinet Inc	20260218	80.9	81.26	79.34	80.69	5853300	80.69	down	up	incorrect
FTPA.US	FTAC Parnassus Acquisition Corp	20260218	8.76	8.76	8.72	8.74	7800	8.7152	down	up	incorrect
FULC.US	Fulcrum Therapeutics Inc	20260218	10.69	11.55	10.69	10.94	628200	10.94	up	up	correct
FULT.US	Fulton Financial Corporation	20260218	22.14	22.53	21.89	22	1464900	22	down	down	correct
FULTP.US	Fulton Financial Corporation	20260218	18.79	18.88	18.76	18.81	5600	18.81	up	up	correct
FUNC.US	First United Corporation	20260218	37.56	37.56	36.75	36.95	8838	36.95	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20260218	9.78	9.91	9.78	9.82	22000	9.6845	up	down	incorrect
FUSB.US	First US Bancshares Inc	20260218	14.9	15.29	14.9	15.29	5587	15.2186	up	down	incorrect
FUTU.US	Futu Holdings Limited	20260218	151.5	152.9	150.1	152.51	1099000	152.51	up	down	incorrect
FVCB.US	FVCBankcorp Inc	20260218	16.22	16.35	15.86	15.91	53659	15.91	down	down	correct
FWONA.US	Formula One Group	20260218	79.15	82.15	79.15	81.7	118600	81.7	up	up	correct
FWONK.US	Formula One Group	20260218	86.61	89.78	86.61	89.43	1672300	89.43	up	up	correct
FWRD.US	Forward Air Corporation	20260218	27.26	28.1	27.24	27.6	358000	27.6	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260218	15.74	16.39	15.6686	15.96	716804	15.96	up	up	correct
FXNC.US	First National Corporation	20260218	28.04	28.31	27.5	27.5	73892	27.3285	down	down	correct
GABC.US	German American Bancorp Inc	20260218	43.47	43.98	43.01	43.19	74969	43.19	down	down	correct
GAIA.US	Gaia Inc	20260218	3.18	3.23	3.08	3.19	56997	3.19	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260218	13.8	13.93	13.73	13.88	142200	13.88	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260218	25.03	25.085	25.03	25.0734	2064	25.0734	up	up	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260218	24.12	24.14	24.097	24.11	8100	24.11	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260218	2.73	2.92	2.71	2.82	127100	2.82	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260218	4.17	4.315	4.0737	4.27	335488	4.27	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260218	0.31	0.323	0.302	0.302	365300	0.302	down	down	correct
GANX.US	Gain Therapeutics Inc	20260218	1.78	1.89	1.78	1.83	673825	1.83	up	up	correct
GASS.US	StealthGas Inc	20260218	8.05	8.35	7.9301	8.32	115879	8.32	up	down	incorrect
GBCI.US	Glacier Bancorp Inc	20260218	50.5	51.69	50.16	50.29	1045500	50.29	down	up	incorrect
GBDC.US	Golub Capital BDC Inc	20260218	12.3	12.36	12.15	12.28	3148300	11.9459	down	up	incorrect
GBLI.US	Global Indemnity Group LLC	20260218	28.54	28.58	27.98	28.1	7500	28.1	down	up	incorrect
GBNY.US	Generations Bancorp NY Inc	20260218	14.85	14.9	14.85	14.9	600	14.9	up	up	correct
GCBC.US	Greene County Bancorp Inc	20260218	24	24	23.045	23.26	9058	23.26	down	down	correct
GCMG.US	GCM Grosvenor Inc	20260218	11.7	11.9	11.69	11.85	414300	11.7272	up	up	correct
GCREX.US	Griffin Institutional Access Real Estate	20260218	22.85	22.85	22.85	22.85	0	22.85
GDEN.US	Golden Entertainment Inc	20260218	28.8	28.87	28.6	28.66	118945	28.66	down	down	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260218	15.547	15.99	15.547	15.99	1300	15.99	up	up	correct
GDRX.US	GoodRx Holdings Inc	20260218	2.23	2.39	2.2042	2.38	2519604	2.38	up	up	correct
GDS.US	GDS Holdings Limited	20260218	45.19	45.86	44.3	45.18	1315200	45.18	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20260218	6.5	7.015	6.4	7	1980063	7	up	up	correct
GECC.US	Great Elm Capital Corporation	20260218	6.63	6.98	6.6	6.79	62765	6.79	up	up	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260218	25.08	25.08	25.08	25.08	600	24.7159
GEG.US	Great Elm Group Inc	20260218	2.09	2.24	2.09	2.11	5300	2.11	up	up	correct
GENC.US	Gencor Industries Inc	20260218	15.12	16	15.12	15.14	30932	15.14	up	down	incorrect
GEOS.US	Geospace Technologies Corporation	20260218	9.39	9.76	9.0674	9.6	204269	9.6	up	down	incorrect
GERN.US	Geron Corporation	20260218	1.79	1.96	1.76	1.94	25095800	1.94	up	up	correct
GEVO.US	Gevo Inc	20260218	1.88	1.93	1.86	1.89	1767119	1.89	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260218	0.475	0.493	0.435	0.441	387100	0.441	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260218	48.28	48.69	46.099	46.55	3017700	46.55	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260218	45.61	45.75	43.99	44.77	1169100	44.6163	down	down	correct
GH.US	Guardant Health Inc	20260218	108.47	110.46	106.4	107.42	1206300	107.42	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260218	15.9	16.2575	15.7	16.1	93654	16.1	up	up	correct
GIGGU.US	GigCapital4 Inc	20260218	11.3	11.3	11.3	11.3	0	11.3
GIGGW.US	GigCapital4 Inc	20260218	0.58	0.6	0.503	0.55	53874	0.55	down	up	incorrect
GIGM.US	GigaMedia Limited	20260218	1.56	1.57	1.55	1.57	2681	1.57	up	up	correct
GIII.US	G	20260218	30.65	31.89	30.6	31.75	489400	31.75	up	up	correct
GILD.US	Gilead Sciences Inc	20260218	156.01	156.01	152.37	152.74	5190900	151.8775	down	down	correct
GILT.US	Gilat Satellite Networks Ltd	20260218	14.34	14.96	14.3	14.56	1412700	14.56	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20260218	0.63	0.63	0.5757	0.59	26101	0.59	down	up	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20260218	24.72	24.72	24.72	24.72	0	24.72
GLAD.US	Gladstone Capital Corporation	20260218	18.41	18.64	18.16	18.59	215800	18.59	up	down	incorrect
GLBE.US	Global	20260218	36.48	36.67	32.71	34.81	8421500	34.81	down	down	correct
GLBS.US	Globus Maritime Limited	20260218	1.9	2.09	1.89	2	187500	2	up	up	correct
GLBZ.US	Glen Burnie Bancorp	20260218	4.55	4.565	4.5	4.5	9505	4.5	down	down	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260218	16.9	16.91	16.87	16.87	1445802	16.87	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260218	0.5939	0.61	0.5701	0.5872	61231	0.5872	down	down	correct
GLNG.US	Golar LNG Limited	20260218	44.41	44.69	44.03	44.49	722600	44.2538	up	up	correct
GLPG.US	Galapagos NV	20260218	34.09	34.59	33.98	34.59	119222	34.59	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260218	47.17	47.49	46.61	46.71	2329100	45.9566	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260218	14.29	14.5	14.01	14.03	90232	14.03	down	down	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260218	24.24	24.24	24.24	24.24	0	24.24
GLSI.US	Greenwich LifeSciences Inc	20260218	25.26	26.1851	24	24.49	123298	24.49	down	down	correct
GLTO.US	Galecto Inc	20260218	30.12	31	29.565	30.5	395065	30.5	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260218	18.21	18.72	18.21	18.28	674241	18.28	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260218	0.176	0.187	0.176	0.176	1400	0.176
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260218	0.04	0.04	0.04	0.04	0	0.04
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260218	23.62	23.62	23.62	23.62	0	23.62
GNLN.US	Greenlane Holdings Inc	20260218	0.849	0.906	0.771	0.875	399200	0.875	up	down	incorrect
GNPX.US	Genprex Inc	20260218	1.8	1.91	1.78	1.86	141100	1.86	up	down	incorrect
GNSS.US	Genasys Inc	20260218	2.05	2.095	1.96	2	184216	2	down	up	incorrect
GNTX.US	Gentex Corporation	20260218	24.54	24.81	24.42	24.54	1578800	24.54
GO.US	Grocery Outlet Holding Corp	20260218	9.95	10.36	9.93	10.32	2829000	10.32	up	up	correct
GOCO.US	GoHealth Inc	20260218	1.62	1.685	1.6009	1.65	26659	1.65	up	up	correct
GOGO.US	Gogo Inc	20260218	4.16	4.62	4.12	4.48	3345984	4.48	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260218	11.61	11.61	11.4125	11.44	443632	11.44	down	down	correct
GOODN.US	Gladstone Commercial Corporation	20260218	23.1	23.1	22.87	22.945	2900	22.945	down	down	correct
GOOG.US	Alphabet Inc	20260218	302.432	305.91	301.98	303.94	15847700	303.726	up	up	correct
GOOGL.US	Alphabet Inc	20260218	302.09	305.38	301.25	303.33	28482100	303.1166	up	up	correct
GOSS.US	Gossamer Bio Inc	20260218	2.16	2.235	2.11	2.17	5776300	2.17	up	up	correct
GOVX.US	GeoVax Labs Inc	20260218	1.69	1.951	1.26	1.39	809400	1.39	down	down	correct
GP.US	GreenPower Motor Company Inc	20260218	1.2	1.36	1.15	1.21	195300	1.21	up	up	correct
GPRE.US	Green Plains Inc	20260218	13.44	13.6	13.21	13.37	1062748	13.37	down	down	correct
GPRO.US	GoPro Inc	20260218	0.8098	0.885	0.784	0.8317	3014979	0.8317	up	up	correct
GRBK.US	Green Brick Partners Inc	20260218	79.17	80.83	79	79.35	196300	79.35	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260218	1.2	1.32	1.2	1.27	85300	1.27	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260218	19.275	19.275	19.275	19.275	100	19.275
GRFS.US	Grifols S.A	20260218	9.6	9.77	9.53	9.72	584925	9.72	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260218	25.39	25.39	25.39	25.39	0	25.39
GRIN.US	Grindrod Shipping Holdings Ltd	20260218	29.93	30.12	29.93	30.066	1500	30.0472	up	up	correct
GRMN.US	Garmin Ltd	20260218	251.19	256.8	236.19	237.46	3050200	236.5534	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260218	1.68	1.71	1.65	1.6621	10396	1.6621	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260218	0.0001	0.0001	0.0001	0.0001	0	0.0001
GROW.US	U.S. Global Investors Inc	20260218	3.19	3.235	3.13	3.14	19623	3.14	down	down	correct
GRPN.US	Groupon Inc	20260218	12.49	13.8	12.38	13.49	1489600	13.49	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260218	0.0215	0.026	0.0215	0.0251	312240	0.0251	up	up	correct
GRVY.US	Gravity Co. Ltd	20260218	64.74	66.5	63.76	66.03	37205	66.03	up	up	correct
GRWG.US	GrowGeneration Corp	20260218	1.1	1.1793	1.1	1.12	314809	1.12	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260218	64.05	64.87	63.72	63.78	60940	63.78	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260218	54.255	55.5	43.56	47.38	1463900	47.38	down	down	correct
GSIT.US	GSI Technology Inc	20260218	6.88	7.31	6.65	6.97	1071702	6.97	up	up	correct
GSM.US	Ferroglobe PLC	20260218	5.12	5.66	4.795	5.02	2656893	5.02	down	down	correct
GSRDX.US	GSRDX	20260218	7.47	7.47	7.47	7.47	0	7.47
GSREX.US	GSREX	20260218	7.46	7.46	7.46	7.46	0	7.46
GSRHX.US	GSRHX	20260218	7.94	7.94	7.94	7.94	0	7.94
GSRJX.US	GSRJX	20260218	7.48	7.48	7.48	7.48	0	7.48
GSRQX.US	GSRQX	20260218	7.64	7.64	7.64	7.64	0	7.64
GT.US	The Goodyear Tire & Rubber Company	20260218	8.85	9.07	8.78	8.89	8594700	8.89	up	up	correct
GTBP.US	GT Biopharma Inc	20260218	0.445	0.488	0.42	0.488	1006900	0.488	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20260218	0.93	0.95	0.869	0.922	152500	0.922	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260218	1.226	1.23	1.2	1.23	8264	1.23	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260218	28.39	29.64	27.8	28.98	3779200	28.98	up	up	correct
GTX.US	Garrett Motion Inc	20260218	20.72	21.39	20.575	20.59	3498200	20.5091	down	up	incorrect
GURE.US	Gulf Resources Inc	20260218	5.25	5.8	5.22	5.8	8140	5.8	up	down	incorrect
GWRS.US	Global Water Resources Inc	20260218	9.11	9.17	8.82	8.82	69210	8.82	down	down	correct
GYRO.US	Gyrodyne LLC	20260218	8.87	8.87	8.87	8.87	0	8.87
HAFC.US	Hanmi Financial Corporation	20260218	27.33	27.94	27.041	27.38	638537	27.38	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260218	0.89	0.955	0.8895	0.9475	1839712	0.9475	up	up	correct
HALL.US	Hallmark Financial Services Inc	20260218	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260218	77.64	78.41	71.5	73.23	6351700	73.23	down	down	correct
HAS.US	Hasbro Inc	20260218	101.69	102.85	100.83	101.17	1595400	101.17	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20260218	17.51	17.93	17.48	17.89	27278200	17.89	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260218	23.1	23.38	23.06	23.06	6800	23.06	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260218	17.84	17.86	17.75	17.82	60834	17.82	down	down	correct
HBCP.US	Home Bancorp Inc	20260218	61.54	62.615	60.28	60.76	42411	60.76	down	down	correct
HBIO.US	Harvard Bioscience Inc	20260218	0.6095	0.6095	0.57	0.593	293542	0.593	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260218	18.11	18.37	18.01	18.12	344552	18.12	up	up	correct
HBT.US	HBT Financial Inc	20260218	29.31	29.87	28.42	28.54	31132	28.54	down	up	incorrect
HCAT.US	Health Catalyst Inc	20260218	1.74	1.8	1.67	1.77	1653895	1.77	up	down	incorrect
HCKT.US	The Hackett Group Inc	20260218	15	15.25	13.865	15.22	607334	15.22	up	down	incorrect
HCM.US	HUTCHMED (China) Limited	20260218	14.9	15.185	14.9	15.1	33153	15.1	up	down	incorrect
HCSG.US	Healthcare Services Group Inc	20260218	20.84	21.43	19.87	20.29	1118400	20.29	down	down	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260218	7.23	7.67	7.2	7.4	53600	7.4	up	up	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260218	0.63	0.6398	0.528	0.5922	84356	0.5922	down	down	correct
HDSN.US	Hudson Technologies Inc	20260218	7.23	7.31	7.15	7.25	201630	7.25	up	up	correct
HELE.US	Helen of Troy Limited	20260218	17.75	18.95	17.54	18.65	537112	18.65	up	up	correct
HEPS.US	D	20260218	2.62	2.67	2.61	2.63	54527	2.63	up	up	correct
HFFG.US	HF Foods Group Inc	20260218	1.43	1.465	1.39	1.42	154174	1.42	down	down	correct
HFWA.US	Heritage Financial Corporation	20260218	28.4	28.98	27.99	28.11	306028	28.11	down	down	correct
HGBL.US	Heritage Global Inc	20260218	1.29	1.37	1.29	1.35	66000	1.35	up	up	correct
HIFS.US	Hingham Institution for Savings	20260218	317.68	323.54	311.72	312.71	44155	312.71	down	down	correct
HIHO.US	Highway Holdings Limited	20260218	0.965	0.965	0.91	0.91	17482	0.91	down	down	correct
HIMX.US	Himax Technologies Inc	20260218	7.51	7.635	7.45	7.49	794688	7.49	down	down	correct
HITI.US	High Tide Inc. Common Shares	20260218	2.33	2.41	2.33	2.38	505146	2.38	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260218	2.1	2.15	2.04	2.12	8209225	2.12	up	up	correct
HLIT.US	Harmonic Inc	20260218	10.73	10.76	10.52	10.56	839241	10.56	down	down	correct
HLMN.US	Hillman Solutions Corp	20260218	9	9.185	8.755	8.855	1897792	8.855	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20260218	123.83	123.83	120.25	123.19	494300	123.19	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260218	10.07	10.14	9.88	9.96	10814	9.96	down	down	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260218	25.16	25.16	25.16	25.16	200	24.8545
HNRG.US	Hallador Energy Company	20260218	19.04	19.4699	18.5101	18.66	315231	18.66	down	down	correct
HNST.US	The Honest Company Inc	20260218	2.17	2.19	2.13	2.17	932092	2.17
HOFT.US	Hooker Furniture Corporation	20260218	14.74	15.01	14.19	14.23	23505	14.23	down	down	correct
HOLX.US	Hologic Inc	20260218	75.11	75.27	75.1	75.2	3268700	75.2	up	up	correct
HON.US	Honeywell International Inc	20260218	242.94	243.14	239.11	241.14	2853200	239.9487	down	down	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260218	74.79	78.265	74.06	75.21	25655400	75.21	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260218	0.992	1.05	0.992	1.05	400	1.05	up	up	correct
HOPE.US	Hope Bancorp Inc	20260218	12.14	12.39	12.06	12.1	671427	12.1	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20260218	0.99	1.015	0.974	0.996	203500	0.996	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260218	0.67	0.6726	0.6531	0.6589	145864	0.6589	down	down	correct
HPK.US	HighPeak Energy Inc	20260218	4.88	5.325	4.88	5.24	1265522	5.24	up	up	correct
HQI.US	HireQuest Inc	20260218	10.95	11.18	10.81	10.83	17600	10.7743	down	down	correct
HQY.US	HealthEquity Inc	20260218	75.85	77.31	75.17	77.11	743700	77.11	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260218	36.7	36.7	33.94	35.28	1375700	35.28	down	down	correct
HROW.US	Harrow Health Inc	20260218	50.12	50.91	49.44	49.87	307900	49.87	down	down	correct
HRTX.US	Heron Therapeutics Inc	20260218	1.2	1.2399	1.17	1.21	697781	1.21	up	down	incorrect
HRZN.US	Horizon Technology Finance Corporation	20260218	6.59	6.59	6.435	6.45	1001122	6.45	down	up	incorrect
HSDT.US	Helius Medical Technologies Inc	20260218	2	2.09	1.941	2	235300	2
HSIC.US	Henry Schein Inc	20260218	76.93	79.15	76.77	78.03	1044600	78.03	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260218	19.81	20.37	19.8	20.26	12313000	20.26	up	up	correct
HSTM.US	HealthStream Inc	20260218	20.17	20.275	19.775	20	505407	19.9685	down	down	correct
HTBK.US	Heritage Commerce Corp	20260218	13.46	13.71	13.33	13.41	529778	13.41	down	down	correct
HTHT.US	Huazhu Group Limited	20260218	54.09	54.25	53.24	53.31	1660000	53.31	down	down	correct
HTLD.US	Heartland Express Inc	20260218	11.6	11.855	11.58	11.66	582041	11.66	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260218	3.65	3.712	3.2	3.41	227700	3.41	down	down	correct
HUBG.US	Hub Group Inc	20260218	39.86	41.17	39.86	41.06	677600	40.9129	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260218	1.2136	1.24	1.1701	1.1701	22356	1.1701	down	down	correct
HUIZ.US	Huize Holding Limited	20260218	1.98	1.98	1.932	1.98	2000	1.98
HUMA.US	Humacyte Inc	20260218	1.13	1.14	1.06	1.08	4719003	1.08	down	down	correct
HURC.US	Hurco Companies Inc	20260218	17.695	17.845	17.43	17.47	18688	17.47	down	down	correct
HURN.US	Huron Consulting Group Inc	20260218	130.06	135.3	130.06	133.62	350200	133.62	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260218	53.31	55.2	52.1	53.615	3542700	53.615	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20260218	34.5	34.5	33.57	33.86	6255	33.6427	down	up	incorrect
HWC.US	Hancock Whitney Corporation	20260218	70.79	72.42	70.46	70.76	461500	70.2255	down	up	incorrect
HWCPZ.US	HWCPZ	20260218	24.41	24.41	24.23	24.239	9000	23.8462	down	down	correct
HWKN.US	Hawkins Inc	20260218	145.82	147.77	143.6522	144.82	79732	144.82	down	down	correct
HYAC.US	Haymaker Acquisition Corp. III	20260218	11.43	11.45	11.43	11.43	232427	11.43
HYFM.US	Hydrofarm Holdings Group Inc	20260218	1.39	1.467	1.36	1.36	9500	1.36	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20260218	35.8	43.71	35.09	40.68	6538500	40.68	up	up	correct
IART.US	Integra LifeSciences Holdings Corporation	20260218	11.48	12.13	11.29	11.99	824237	11.99	up	up	correct
IBCP.US	Independent Bank Corporation	20260218	36.58	37.3	36.16	36.33	204735	36.33	down	down	correct
IBEX.US	IBEX Limited	20260218	29.82	30.32	29.535	29.98	100907	29.98	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20260218	73.47	75.49	73.29	74.9	4592200	74.8196	up	up	correct
IBOC.US	International Bancshares Corporation	20260218	72.3	73.64	71.75	72.08	263000	72.08	down	down	correct
IBRX.US	ImmunityBio Inc	20260218	6.06	8.68	6.06	8.54	80016300	8.54	up	up	correct
ICCC.US	ImmuCell Corporation	20260218	6.25	6.48	6.25	6.48	7744	6.48	up	up	correct
ICCM.US	Icecure Medical	20260218	0.575	0.6	0.57	0.5803	110462	0.5803	up	up	correct
ICFI.US	ICF International Inc	20260218	76.08	78.52	75.98	78.08	107683	78.08	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260218	46.62	48.59	44.72	47.84	786900	47.84	up	up	correct
ICLR.US	ICON Public Limited Company	20260218	89.26	97.3	87.91	96.5	3163300	96.5	up	down	incorrect
ICMB.US	Investcorp Credit Management BDC Inc	20260218	3.03	3.03	2.91	2.94	36800	2.94	down	up	incorrect
ICUI.US	ICU Medical Inc	20260218	148.29	154.24	147.82	151.63	345300	151.63	up	up	correct
IDCC.US	InterDigital Inc	20260218	369	375	360.98	361.61	249500	361.61	down	down	correct
IDN.US	Intellicheck Inc	20260218	4.82	5.02	4.795	4.86	100792	4.86	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260218	625.89	639.19	623.42	634.9	348200	634.9	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260218	30.55	31.23	30.53	30.92	850900	30.92	up	up	correct
IEP.US	Icahn Enterprises L.P	20260218	8	8.06	7.92	8.03	547100	7.5349	up	up	correct
IESC.US	IES Holdings Inc	20260218	501.21	513.2	487.28	490.49	149800	490.49	down	down	correct
IFBD.US	Infobird Co. Ltd	20260218	0.9097	0.975	0.9097	0.9301	3478	0.9301	up	up	correct
IFMK.US	iFresh Inc	20260218	0.02	0.02	0.02	0.02	0	0.02
IFRX.US	InflaRx N.V	20260218	0.868	0.8899	0.8507	0.8787	140948	0.8787	up	up	correct
IGIC.US	International General Insurance Holdings Ltd	20260218	25.57	25.95	25.15	25.42	26286	25.3664	down	down	correct
IHRT.US	iHeartMedia Inc	20260218	3.42	3.56	3.4	3.5	384846	3.5	up	up	correct
III.US	Information Services Group Inc	20260218	4.61	4.7452	4.5731	4.67	280290	4.67	up	up	correct
IIIV.US	i3 Verticals Inc	20260218	22.08	22.42	21.82	21.9	585492	21.9	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260218	0.57	0.5939	0.57	0.5792	348749	0.5792	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260218	0.18	0.2	0.15	0.15	2500	0.15	down	down	correct
IKT.US	Inhibikase Therapeutics Inc	20260218	1.71	1.83	1.69	1.8	1003701	1.8	up	up	correct
ILMN.US	Illumina Inc	20260218	116.18	120.74	116.06	120.09	2617200	120.09	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260218	5.44	5.63	5.44	5.55	227544	5.55	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260218	9.71	9.73	9.71	9.73	600	9.73	up	up	correct
IMCC.US	IM Cannabis Corp	20260218	1.14	1.2	0.9702	1.01	88999	1.01	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20260218	32.5	33.23	32.03	32.51	466481	32.51	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20260218	86.47	86.86	85.245	86.52	134112	86.52	up	up	correct
IMMP.US	Immutep Limited	20260218	2.77	2.83	2.77	2.8	108027	2.8	up	up	correct
IMMR.US	Immersion Corporation	20260218	5.91	6.095	5.76	5.98	386305	5.98	up	up	correct
IMNM.US	Immunome Inc	20260218	22.49	23.1	21.93	21.99	907800	21.99	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260218	34.58	35.31	34.12	34.14	21395	34.14	down	down	correct
IMRA.US	IMARA Inc	20260218	13.0308	13.44	13.0308	13.2517	1740	12.9708	up	up	correct
IMRN.US	Immuron Limited	20260218	0.749	0.749	0.72	0.72	39533	0.72	down	down	correct
IMRX.US	Immuneering Corporation	20260218	5.06	5.2	5.02	5.03	408414	5.03	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260218	0.728	0.77	0.661	0.696	159000	0.696	down	down	correct
IMTX.US	Immatics N.V	20260218	9.88	10.24	9.8	9.95	511357	9.95	up	up	correct
IMUX.US	Immunic Inc	20260218	0.917	0.92	0.87	0.877	2257100	0.877	down	down	correct
IMVT.US	Immunovant Inc	20260218	26.22	27.08	26.14	26.65	999600	26.65	up	up	correct
IMXI.US	International Money Express Inc	20260218	15.55	15.56	15.5	15.51	399083	15.51	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260218	1.73	1.7899	1.66	1.68	34102	1.68	down	down	correct
INBK.US	First Internet Bancorp	20260218	20.95	21.445	20.69	20.78	32671	20.78	down	down	correct
INBKZ.US	INBKZ	20260218	24.4	24.4	24.4	24.4	200	24.4
INBX.US	Inhibrx Inc	20260218	76.95	82.2	76.95	81.58	229900	81.58	up	up	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260218	0.8759	0.9	0.8726	0.89	9696	0.89	up	up	correct
INCY.US	Incyte Corporation	20260218	100.77	103.69	100.65	102.99	1607200	102.99	up	up	correct
INDB.US	Independent Bank Corp	20260218	82.92	84.62	81.98	82.26	217500	82.26	down	up	incorrect
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260218	3.81	3.86	3.675	3.7	4530500	3.7	down	up	incorrect
INDP.US	Indaptus Therapeutics Inc	20260218	1.88	1.96	1.84	1.873	32800	1.873	down	up	incorrect
INGN.US	Inogen Inc	20260218	5.71	5.84	5.7	5.83	165226	5.83	up	down	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20260218	11.1	11.18	10.99	11	2900	11	down	up	incorrect
INM.US	InMed Pharmaceuticals Inc	20260218	0.86	0.9	0.85	0.859	49746	0.859	down	up	incorrect
INMB.US	INmune Bio Inc	20260218	1.43	1.4754	1.335	1.35	373604	1.35	down	up	incorrect
INMD.US	InMode Ltd	20260218	14.481	14.54	14.29	14.46	579500	14.46	down	up	incorrect
INN.US	PF	20260218	18.29	18.44	18.24	18.24	4788	18.24	down	up	incorrect
INNV.US	InnovAge Holding Corp	20260218	8.49	8.5	7.8664	7.98	253214	7.98	down	up	incorrect
INO.US	Inovio Pharmaceuticals Inc	20260218	1.63	1.68	1.63	1.67	420700	1.67	up	up	correct
INOD.US	Innodata Inc	20260218	42.69	45.5	41.75	44.58	857700	44.58	up	up	correct
INOV.US	Inovalon Holdings Inc	20260218	36.31	36.36	36.16	36.214	1700	36.214	down	down	correct
INSE.US	Inspired Entertainment Inc	20260218	8.36	8.62	8.21	8.38	54800	8.38	up	up	correct
INSG.US	Inseego Corp	20260218	9.84	10.3	9.75	9.9	92000	9.9	up	up	correct
INSM.US	Insmed Incorporated	20260218	149.92	154.16	149.56	151.11	2227600	151.11	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260218	24.03	24.04	22.78	22.82	1314500	22.82	down	down	correct
INTC.US	Intel Corporation	20260218	45.92	46.77	44.88	45.46	65306100	45.46	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260218	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260218	27.8	28	27.03	27.03	4200	27.03	down	down	correct
INTU.US	Intuit Inc	20260218	380.25	398.13	375.5	389.57	4526900	389.57	up	up	correct
INTZ.US	Intrusion Inc	20260218	0.89	0.9859	0.8506	0.8917	135140	0.8917	up	up	correct
INVA.US	Innoviva Inc	20260218	23.79	24.01	23.2201	23.66	685103	23.66	down	down	correct
INVE.US	Identiv Inc	20260218	3.18	3.3	3.18	3.22	11883	3.22	up	up	correct
INVZ.US	Innoviz Technologies Ltd	20260218	0.9321	0.9651	0.92	0.9363	921431	0.9363	up	down	incorrect
INVZW.US	Innoviz Technologies Ltd	20260218	0.0094	0.0128	0.0094	0.0128	3350	0.0128	up	down	incorrect
IOBT.US	IO Biotech Inc. Common Stock	20260218	0.3734	0.3946	0.355	0.38	892944	0.38	up	down	incorrect
IONS.US	Ionis Pharmaceuticals Inc	20260218	81.26	83.06	80.98	82.22	1950099	82.22	up	up	correct
IOSP.US	Innospec Inc	20260218	89.46	92.14	85.84	86.36	346828	86.36	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260218	2.62	2.76	2.6	2.72	7065800	2.72	up	up	correct
IPAR.US	Inter Parfums Inc	20260218	101.08	102.07	99.49	101.13	211778	101.13	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20260218	1.7	1.9199	1.66	1.85	164597	1.85	up	up	correct
IPGP.US	IPG Photonics Corporation	20260218	134.65	140.26	132	138.28	599000	138.28	up	up	correct
IPHA.US	Innate Pharma S.A	20260218	1.71	1.73	1.7	1.7	2962	1.7	down	down	correct
IPSC.US	Century Therapeutics Inc.	20260218	1.93	2.125	1.91	2.1	790842	2.1	up	up	correct
IPW.US	iPower Inc.	20260218	3.41	3.6353	3.32	3.565	61299	3.565	up	up	correct
IPWR.US	Ideal Power Inc	20260218	3.36	3.55	3.3	3.31	11800	3.31	down	down	correct
IQ.US	iQIYI Inc	20260218	1.78	1.78	1.73	1.76	3902537	1.76	down	down	correct
IRDM.US	Iridium Communications Inc	20260218	23.32	23.56	22.79	23.07	2185800	23.07	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260218	40.855	43.73	40.4	42.08	28281700	42.08	up	up	correct
IRIX.US	IRIDEX Corporation	20260218	1.3425	1.4495	1.3207	1.38	31114	1.38	up	up	correct
IRMD.US	IRadimed Corporation	20260218	100.5	102.47	99.82	101.44	55276	101.2441	up	up	correct
IROQ.US	IF Bancorp Inc	20260218	27.96	27.96	27.34	27.75	5437	27.75	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260218	149.73	156.41	149.11	153.85	512000	153.85	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260218	4.7	4.83	4.6	4.78	1673166	4.78	up	up	correct
ISPC.US	iSpecimen Inc. Common Stock	20260218	0.319	0.3198	0.3002	0.31	447626	0.31	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260218	494.24	502.88	490.64	500.76	1464300	500.76	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260218	21.83	24.1	21.48	23.52	1023275	23.52	up	up	correct
ISTR.US	Investar Holding Corporation	20260218	30.03	30.49	29.33	29.52	104602	29.52	down	down	correct
ITIC.US	Investors Title Company	20260218	264.96	264.96	231.5	232.41	27696	232.41	down	down	correct
ITRI.US	Itron Inc	20260218	99.02	100.96	97.38	99.58	1971400	99.58	up	up	correct
ITRM.US	Iterum Therapeutics plc	20260218	0.261	0.262	0.234	0.244	976700	0.244	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260218	47.7	48.1465	47.36	47.89	45170	47.89	up	up	correct
IVA.US	Inventiva S.A	20260218	6.14	6.353	6.05	6.17	243884	6.17	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260218	3.45	3.52	3.32	3.34	84574	3.34	down	down	correct
JACK.US	Jack in the Box Inc	20260218	21.35	22.67	21.27	22.01	581440	22.01	up	up	correct
JAGX.US	Jaguar Health Inc	20260218	0.607	0.669	0.607	0.62	275300	0.62	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260218	17.58	18.07	17.545	17.73	69667	17.5301	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260218	13.18	13.575	13.16	13.21	1186800	13.21	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260218	167.97	169.13	166.64	168.72	687500	168.72	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260218	222.79	225.45	221.18	223.45	493300	223.45	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260218	5.95	6.46	5.87	6.46	20773500	6.46	up	down	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20260218	79.4	80.8	78.56	80.66	76628	80.66	up	down	incorrect
JD.US	JD.com Inc	20260218	27.51	27.615	27.325	27.41	3780100	27.41	down	up	incorrect
JFIN.US	Jiayin Group Inc	20260218	6.15	6.39	6	6.39	38513	6.39	up	down	incorrect
JFU.US	9F Inc	20260218	4.7	5.64	4.65	4.86	3424	4.86	up	down	incorrect
JJSF.US	J & J Snack Foods Corp	20260218	84.67	85.59	84.21	84.87	180300	84.87	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20260218	159	160.29	157.31	158.76	1086700	158.185	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260218	50.13	50.73	48.54	48.92	58684	48.92	down	down	correct
JPM.US	PM	20260218	18.82	18.89	18.69	18.72	131319	18.72	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260218	3.33	3.365	3.2769	3.3	166017	3.3	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260218	6.99	7.04	6.855	6.88	152232	6.8693	down	down	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260218	19.6	19.72	19.5	19.64	9907	19.2528	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260218	1.27	1.395	1.2	1.34	759800	1.34	up	up	correct
JVA.US	Coffee Holding Co. Inc	20260218	3.07	3.11	3.05	3.11	27642	3.11	up	down	incorrect
JWEL.US	Jowell Global Ltd	20260218	2.17	2.18	2.15	2.15	2100	2.15	down	up	incorrect
JYNT.US	The Joint Corp	20260218	9.49	9.49	8.83	9.01	36170	9.01	down	up	incorrect
JZXN.US	Jiuzi Holdings Inc	20260218	1.4	1.53	1.2002	1.25	1476532	1.25	down	up	incorrect
KALA.US	Kala Pharmaceuticals Inc	20260218	0.394	0.4267	0.3604	0.38	732906	0.38	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260218	142.27	146.98	138.55	139.38	359600	139.38	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20260218	15.07	15.635	14.83	15.45	475018	15.45	up	up	correct
KARO.US	Karooooo Ltd	20260218	46.19	48.1	45.2701	46.64	54714	46.64	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260218	0.017	0.017	0.016	0.016	80984	0.016	down	up	incorrect
KBNT.US	Kubient Inc	20260218	0.0001	0.008	0.0001	0.0001	11308	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260218	14.05	14.21	13.57	13.63	987400	13.63	down	down	correct
KDP.US	Keurig Dr Pepper Inc	20260218	29.13	29.4	28.84	29.14	6377900	29.14	up	up	correct
KE.US	Kimball Electronics Inc	20260218	24.48	25.45	24.48	24.81	197490	24.81	up	up	correct
KELYA.US	Kelly Services Inc	20260218	9.39	9.86	9.295	9.8	636105	9.7214	up	up	correct
KELYB.US	Kelly Services Inc	20260218	14.93	15.99	14.9	15.02	18000	14.9518	up	up	correct
KEQU.US	Kewaunee Scientific Corporation	20260218	40.4	41.17	40.0281	41.15	2014	41.15	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20260218	4.9017	4.98	4.8297	4.9762	8364	4.9762	up	up	correct
KFRC.US	Kforce Inc	20260218	28.13	28.74	27.9	28.56	313700	28.1495	up	up	correct
KHC.US	The Kraft Heinz Company	20260218	23.795	24.14	23.44	23.95	15717100	23.5546	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260218	17	17.41	16.78	17.09	122159	17.09	up	up	correct
KINS.US	Kingstone Companies Inc	20260218	16.03	16.09	15.62	15.68	101167	15.68	down	down	correct
KLAC.US	KLA Corporation	20260218	1478.1	1502.84	1467.5699	1480.3	651000	1480.3	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260218	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260218	72	72.31	68.63	68.98	649500	68.98	down	down	correct
KLTR.US	Kaltura Inc. Common Stock	20260218	1.42	1.47	1.39	1.39	213785	1.39	down	down	correct
KLXE.US	KLX Energy Services Holdings Inc	20260218	2.59	2.75	2.59	2.68	228173	2.68	up	up	correct
KMDA.US	Kamada Ltd	20260218	8.9	8.96	8.69	8.85	87746	8.85	down	down	correct
KNDI.US	Kandi Technologies Group Inc	20260218	1.02	1.0702	1.02	1.05	51836	1.05	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260218	45.36	45.812	44.89	45.39	255800	45.39	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260218	378.08	388.87	377.04	379.57	366000	379.3157	up	up	correct
KOD.US	Kodiak Sciences Inc	20260218	22.57	24.75	22.255	24.58	1497235	24.58	up	up	correct
KOPN.US	Kopin Corporation	20260218	2.21	2.338	2.21	2.25	1270946	2.25	up	up	correct
KOSS.US	Koss Corporation	20260218	4.16	4.29	4.14	4.16	19300	4.16
KPLT.US	Katapult Holdings Inc	20260218	6.5	6.7	6.413	6.56	16266	6.56	up	up	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260218	0.0037	0.0043	0.0037	0.0043	2000	0.0043	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260218	2.049	2.1	2.02	2.09	23000	2.09	up	up	correct
KPTI.US	Karyopharm Therapeutics Inc	20260218	9.64	9.8199	9.1383	9.25	754662	9.25	down	down	correct
KRKR.US	36Kr Holdings Inc	20260218	3.85	4.06	3.85	3.9862	4876	3.9862	up	up	correct
KRMD.US	Repro Med Systems Inc	20260218	4.66	4.77	4.61	4.7	82021	4.7	up	up	correct
KRNT.US	Kornit Digital Ltd	20260218	15.6	16.025	15.51	15.71	386884	15.71	up	up	correct
KRNY.US	Kearny Financial Corp	20260218	8.16	8.33	8.075	8.08	491444	8.08	down	down	correct
KROS.US	Keros Therapeutics Inc	20260218	16.46	16.65	16.05	16.17	338727	16.17	down	down	correct
KRT.US	Karat Packaging Inc	20260218	25.82	26.295	25.61	25.81	55600	25.3581	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260218	69	73.09	69	69.76	273840	69.76	up	up	correct
KRYS.US	Krystal Biotech Inc	20260218	286.67	290.31	277.77	283.29	525400	283.29	down	down	correct
KTCC.US	Key Tronic Corporation	20260218	3.06	3.06	2.94	2.94	1565	2.94	down	up	incorrect
KTOS.US	Kratos Defense & Security Solutions Inc	20260218	93.14	100.5	92.95	97.21	3657600	97.21	up	down	incorrect
KTTA.US	Pasithea Therapeutics Corp.	20260218	0.683	0.719	0.683	0.7	37700	0.7	up	down	incorrect
KURA.US	Kura Oncology Inc	20260218	8.55	8.695	8.35	8.49	1564745	8.49	down	up	incorrect
KVHI.US	KVH Industries Inc	20260218	6.4	6.54	6.2	6.34	54035	6.34	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260218	0.678	0.678	0.59	0.626	61167	9.39	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260218	84.23	88.4	83.61	85.11	754100	85.11	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260218	5.5	6.07	5.19	5.79	540200	5.79	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20260218	6.32	6.66	6.32	6.53	96281	6.53	up	down	incorrect
LAKE.US	Lakeland Industries Inc	20260218	9.64	9.815	9.41	9.49	131576	9.49	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20260218	132.42	134.08	131.6	133.73	703400	133.73	up	down	incorrect
LAND.US	Gladstone Land Corporation	20260218	11.38	11.43	11.022	11.04	920800	11.04	down	down	correct
LANDO.US	Gladstone Land Corporation	20260218	20	20.2	20	20.07	8600	20.07	up	up	correct
LARAX.US	LARAX	20260218	8.53	8.53	8.53	8.53	0	8.4683
LARK.US	Landmark Bancorp Inc	20260218	27.95	27.95	27.54	27.89	2500	27.89	down	down	correct
LASR.US	nLIGHT Inc	20260218	51.01	56.43	50.65	54.35	1961900	54.35	up	up	correct
LAUR.US	Laureate Education Inc	20260218	34.81	36.04	34.68	35.1	1468000	35.1	up	up	correct
LBRDA.US	Liberty Broadband Corporation	20260218	55.43	55.92	54.85	55.48	122922	55.48	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20260218	55.05	56.08	54.98	55.66	822300	55.66	up	up	correct
LBRDP.US	Liberty Broadband Corporation	20260218	24.111	24.17	24.07	24.07	4400	24.07	down	down	correct
LBTYA.US	Liberty Global plc	20260218	11.6	13.52	11.17	13.03	11660416	13.03	up	up	correct
LBTYB.US	Liberty Global plc	20260218	13.24	15.2	13.24	14.08	22600	14.08	up	up	correct
LBTYK.US	Liberty Global plc	20260218	11.14	13.12	11.07	12.67	4793881	12.67	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260218	30.34	30.37	30.131	30.21	24300	30.21	down	up	incorrect
LCID.US	Lucid Group Inc. Common Stock	20260218	9.93	10.14	9.7	9.8	6439300	9.8	down	up	incorrect
LCNB.US	LCNB Corp	20260218	17.62	17.62	17.15	17.36	30275	17.1352	down	down	correct
LCRDX.US	LCRDX	20260218	8.53	8.53	8.53	8.53	0	8.4627
LCRUX.US	LCRUX	20260218	8.53	8.53	8.53	8.53	0	8.4683
LCUT.US	Lifetime Brands Inc	20260218	3.29	3.44	3.27	3.42	19222	3.42	up	up	correct
LE.US	Lands' End Inc	20260218	18.34	18.96	18.04	18.53	93250	18.53	up	up	correct
LECO.US	Lincoln Electric Holdings Inc	20260218	288.3	292.88	286.76	289.04	288600	289.04	up	down	incorrect
LEDS.US	SemiLEDs Corporation	20260218	1.62	1.62	1.5801	1.5991	5156	1.5991	down	up	incorrect
LEE.US	Lee Enterprises Incorporated	20260218	7.01	7.37	7.01	7.2	49874	7.2	up	down	incorrect
LEGH.US	Legacy Housing Corporation	20260218	21.33	21.81	21.25	21.48	61855	21.48	up	up	correct
LEGN.US	Legend Biotech Corporation	20260218	18.07	18.72	17.9	18.35	1811900	18.35	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260218	45.97	45.97	45.97	45.97	0	45.97
LESL.US	Leslie's Inc	20260218	1.105	1.2734	0.9662	0.996	433784	0.996	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260218	0.638	0.68	0.638	0.66	117700	0.66	up	down	incorrect
LFMD.US	LifeMD Inc	20260218	2.84	3.07	2.81	2.95	715363	2.95	up	down	incorrect
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260218	22.51	22.84	22.51	22.595	1500	22.595	up	down	incorrect
LFST.US	LifeStance Health Group Inc. Common Stock	20260218	7.04	7.21	6.9101	7.13	2504888	7.13	up	down	incorrect
LFUS.US	Littelfuse Inc	20260218	349.51	355	345.4	348.65	186000	347.9	down	up	incorrect
LFVN.US	LifeVantage Corporation	20260218	4.93	5.01	4.735	4.93	143100	4.8823
LGHL.US	Lion Group Holding Ltd	20260218	1.5	1.52	1.1	1.26	460843	1.26	down	down	correct
LGIH.US	LGI Homes Inc	20260218	55.9	58.13	54.21	54.62	558200	54.62	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260218	186.67	192.46	186.18	189.94	180500	189.94	up	up	correct
LGO.US	Largo Resources Ltd	20260218	1.43	1.488	1.42	1.45	1020585	1.45	up	up	correct
LGVN.US	Longeveron Inc	20260218	0.53	0.562	0.53	0.562	51600	0.562	up	up	correct
LI.US	Li Auto Inc	20260218	18.41	18.496	18.3	18.32	1348900	18.32	down	down	correct
LIDR.US	Aeye Inc	20260218	1.62	1.686	1.62	1.65	293413	1.65	up	up	correct
LIDRW.US	AEye Inc	20260218	0.0688	0.1098	0.0658	0.09	31183	0.09	up	up	correct
LIFE.US	aTyr Pharma Inc	20260218	10.24	11.23	10.11	11.2	421800	11.2	up	up	correct
LILA.US	Liberty Latin America Ltd	20260218	7.69	8	7.69	7.73	384233	7.73	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260218	7.87	8.1	7.77	7.83	791517	7.83	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20260218	30.06	31.49	29.73	29.84	534000	29.84	down	down	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260218	20.51	20.95	20.45	20.69	758200	20.69	up	up	correct
LINK.US	Interlink Electronics Inc	20260218	3.34	3.42	3.33	3.36	11600	3.36	up	up	correct
LIQT.US	LiqTech International Inc	20260218	1.54	1.84	1.52	1.55	8547	1.55	up	up	correct
LITE.US	Lumentum Holdings Inc	20260218	602.09	610.3	587	594.26	2995100	594.26	down	down	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260218	2.92	3.08	2.91	3.01	172700	3.01	up	up	correct
LIVE.US	Live Ventures Incorporated	20260218	18.79	18.79	18.53	18.67	1500	18.67	down	down	correct
LIVN.US	LivaNova PLC	20260218	66.82	68	66.715	67.42	1078400	67.42	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260218	3.1	3.32	3	3.06	43239	3.06	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260218	61.38	62.5	60.48	60.85	115466	60.85	down	down	correct
LKQ.US	LKQ Corporation	20260218	32.48	33.27	32.22	33.22	2758700	32.898	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260218	88.73	90.835	88.73	90.61	113782	90.4009	up	up	correct
LMB.US	Limbach Holdings Inc	20260218	91.13	94.73	90.61	92.62	150969	92.62	up	up	correct
LMFA.US	LM Funding America Inc	20260218	0.369	0.429	0.358	0.388	690700	0.388	up	up	correct
LMNR.US	Limoneira Company	20260218	14	14.14	13.925	14.04	52234	14.04	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20260218	0.07	0.07	0.07	0.07	226	0.07
LNSR.US	LENSAR Inc	20260218	11.9	11.9	11.315	11.32	39765	11.32	down	down	correct
LNT.US	Alliant Energy Corporation	20260218	71.1	71.32	69.5	69.53	2799421	69.53	down	up	incorrect
LNTH.US	Lantheus Holdings Inc	20260218	71.93	73.403	71.14	73.06	917300	73.06	up	down	incorrect
LOAN.US	Manhattan Bridge Capital Inc	20260218	4.45	4.4888	4.43	4.43	31750	4.43	down	up	incorrect
LOB.US	Live Oak Bancshares Inc	20260218	40.83	41.64	39.92	40.17	261700	40.137	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20260218	10.62	10.81	10.5401	10.72	120025	10.72	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260218	7.65	7.85	7.6	7.71	61700	7.71	up	up	correct
LOGI.US	Logitech International S.A	20260218	89.16	89.88	88.31	88.94	899700	88.94	down	down	correct
LOOP.US	Loop Industries Inc	20260218	1.33	1.36	1.31	1.31	58383	1.31	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260218	161.73	168.49	161.62	167.79	470600	167.79	up	up	correct
LOVE.US	The Lovesac Company	20260218	13.34	13.82	13.34	13.64	116574	13.64	up	down	incorrect
LPCN.US	Lipocine Inc	20260218	9.47	10.485	9.11	9.33	87545	9.33	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20260218	324.82	334.17	323.96	332.18	1197000	331.8614	up	up	correct
LPRO.US	Open Lending Corporation	20260218	1.4	1.46	1.365	1.37	351747	1.37	down	down	correct
LPSN.US	LivePerson Inc	20260218	2.7	2.95	2.69	2.86	153974	2.86	up	up	correct
LPTH.US	LightPath Technologies Inc	20260218	11.25	11.71	10.98	11.24	1520400	11.24	down	down	correct
LQDA.US	Liquidia Corporation	20260218	34.51	36.31	33.85	34.96	2194100	34.96	up	up	correct
LQDT.US	Liquidity Services Inc	20260218	31.01	31.81	30.67	31.74	144853	31.74	up	up	correct
LRCX.US	Lam Research Corporation	20260218	236.38	245.27	234.1	240.09	10095400	239.8027	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260218	3.01	3.1	2.93	2.95	898691	2.95	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260218	15.545	15.545	15.5	15.5	3482	15.5	down	down	correct
LSCC.US	Lattice Semiconductor Corporation	20260218	98.07	99.6	95.84	97.23	1826700	97.23	down	down	correct
LSTR.US	Landstar System Inc	20260218	143.38	147.51	142.94	147.33	736800	147.33	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260218	11.72	11.72	11.72	11.72	0	11.72
LTBR.US	Lightbridge Corporation	20260218	13.27	13.82	12.87	13.21	518200	13.21	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260218	10.86	10.86	10.86	10.86	0	10.86
LTCH.US	Latch Inc	20260218	0.168	0.18	0.168	0.18	4400	0.18	up	up	correct
LTIFX.US	LTIFX	20260218	11.89	11.89	11.89	11.89	0	11.89
LTRN.US	Lantern Pharma Inc	20260218	2.78	2.8825	2.75	2.8	19252	2.8	up	up	correct
LTRX.US	Lantronix Inc	20260218	5.4	5.6854	5.3262	5.55	484073	5.55	up	down	incorrect
LTRYW.US	Lottery Com	20260218	0.0091	0.01	0.0091	0.0097	13380	0.0097	up	down	incorrect
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260218	1.28	1.35	1.28	1.34	499380	1.34	up	down	incorrect
LULU.US	Lululemon Athletica Inc	20260218	177.01	182.58	176	182.13	1751300	182.13	up	down	incorrect
LUNA.US	Luna Innovations Incorporated	20260218	1.5	1.5	1.08	1.45	11400	1.45	down	down	correct
LUNG.US	Pulmonx Corporation	20260218	1.49	1.49	1.41	1.42	466958	1.42	down	down	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260218	14.875	16	14.87	14.99	22972	14.99	up	up	correct
LVO.US	LiveOne Inc	20260218	5.35	5.55	5.0601	5.2	49882	5.2	down	down	correct
LWAY.US	Lifeway Foods Inc	20260218	21.66	22.22	21.32	22.04	32727	22.04	up	down	incorrect
LWLG.US	Lightwave Logic Inc. Common Stock	20260218	3.42	3.56	3.34	3.45	961445	3.45	up	down	incorrect
LX.US	LexinFintech Holdings Ltd	20260218	3.01	3.1	2.97	2.99	1348046	2.99	down	up	incorrect
LXEH.US	Lixiang Education Holding Co. Ltd	20260218	0.217	0.24	0.217	0.23	167100	0.23	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260218	1.31	1.37	1.3	1.32	1708034	1.32	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260218	24.39	25.37	20.37	24.39	171239	24.39
LYFT.US	Lyft Inc	20260218	13.4	13.867	13.29	13.71	17521132	13.71	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260218	1.285	1.48	1.285	1.4	17301	1.4	up	up	correct
LYTS.US	LSI Industries Inc	20260218	22.39	23.0199	21.895	22.19	125178	22.19	down	down	correct
LZ.US	LegalZoom.com Inc	20260218	6.9	7.1	6.71	6.97	1954400	6.97	up	up	correct
MANH.US	Manhattan Associates Inc	20260218	141.74	144.37	141.17	143.06	640200	143.06	up	up	correct
MAPS.US	WM Technology Inc	20260218	0.6949	0.7121	0.6625	0.6799	2027115	0.6799	down	down	correct
MAPSW.US	WM Technology Inc	20260218	0.0079	0.0093	0.006	0.0093	81610	0.0093	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260218	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260218	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260218	355.53	360.17	352.86	356	1917000	355.3135	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260218	7.48	7.78	7.33	7.5	31304600	7.5	up	up	correct
MARK.US	Remark Holdings Inc	20260218	0.001	0.001	0.001	0.001	461	0.001
MARPS.US	Marine Petroleum Trust	20260218	4.56	4.99	4.54	4.84	79600	4.7331	up	down	incorrect
MASI.US	Masimo Corporation	20260218	174.8	175.8	174.7	175.61	5156700	175.61	up	down	incorrect
MASS.US	908 Devices Inc	20260218	6.75	7.16	6.69	6.88	230606	6.88	up	down	incorrect
MAT.US	Mattel Inc	20260218	16.81	17.53	16.7	17.28	7299000	17.28	up	down	incorrect
MATW.US	Matthews International Corporation	20260218	26.38	26.81	26.24	26.55	131573	26.55	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20260218	2.52	2.6375	2.42	2.48	161575	2.48	down	down	correct
MAYS.US	J.W. Mays Inc	20260218	41	45	40.99	45	1986	45	up	up	correct
MBCN.US	Middlefield Banc Corp	20260218	35.13	35.13	34.45	34.605	31136	34.605	down	down	correct
MBIN.US	Merchants Bancorp	20260218	47.16	47.68	46.08	46.45	352803	46.3291	down	down	correct
MBINN.US	Merchants Bancorp	20260218	20.3	20.3	20.12	20.15	22900	19.7776	down	down	correct
MBIO.US	Mustang Bio Inc	20260218	0.8581	0.9171	0.8471	0.9171	25813	0.9171	up	up	correct
MBOT.US	Microbot Medical Inc	20260218	2.12	2.2	2.08	2.1	1515073	2.1	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260218	4.78	5.3	4.65	4.81	514701	4.81	up	up	correct
MBUU.US	Malibu Boats Inc	20260218	31.29	32.17	31.02	31.85	183979	31.85	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260218	54.17	54.94	51.81	53.97	81026	53.5647	down	down	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260218	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260218	29.42	30.095	28.83	28.98	85900	28.98	down	down	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260218	23.5	24.1626	23.38	23.64	148169	23.64	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260218	80.67	81	78.46	79.11	6953400	78.6469	down	down	correct
MCHX.US	Marchex Inc	20260218	1.55	1.56	1.5	1.55	22898	1.55
MCRB.US	Seres Therapeutics Inc	20260218	8.17	9.37	7.95	8.23	128182	8.23	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260218	93.61	95.46	93.59	94.7	114011	94.4044	up	up	correct
MDB.US	MongoDB Inc	20260218	354.02	366.53	346.63	363.07	921400	363.07	up	up	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260218	486.71	498.1	480	491.49	316700	491.49	up	up	correct
MDIA.US	MediaCo Holding Inc	20260218	0.58	0.6205	0.58	0.604	8153	0.604	up	up	correct
MDLZ.US	Mondelez International Inc	20260218	59.9	60.32	59.35	60.08	7887000	60.08	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260218	12.21	12.21	12.21	12.21	384	12.21
MDRX.US	Allscripts Healthcare Solutions Inc	20260218	4.5	4.5	4.3	4.5	409000	4.5
MDWD.US	MediWound Ltd	20260218	17.52	17.52	16.92	17.12	137079	17.12	down	down	correct
MDXG.US	MiMedx Group Inc	20260218	5.14	5.25	5.13	5.22	472700	5.22	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260218	3.57	3.73	3.55	3.68	49500	3.68	up	up	correct
MEDP.US	Medpace Holdings Inc	20260218	432.16	448.23	430.01	446.17	621900	446.17	up	up	correct
MELI.US	MercadoLibre Inc	20260218	1988.205	2047.8672	1976	2009.05	328066	2009.05	up	up	correct
MEOH.US	Methanex Corporation	20260218	48.27	49.51	47.84	48.98	521400	48.98	up	up	correct
MERC.US	Mercer International Inc	20260218	2.09	2.2599	2	2.12	1200970	2.12	up	down	incorrect
MESO.US	Mesoblast Limited	20260218	17.09	17.3	16.98	17.04	183660	17.04	down	up	incorrect
METC.US	Ramaco Resources Inc	20260218	16.59	17.09	16.01	16.26	1364500	16.26	down	up	incorrect
MFIN.US	Medallion Financial Corp	20260218	10.39	10.715	10.39	10.62	35756	10.62	up	up	correct
MGEE.US	MGE Energy Inc	20260218	82.1	82.1	79.92	79.99	106017	79.5286	down	down	correct
MGNI.US	Magnite Inc	20260218	11.95	12.09	11.5	12	1822300	12	up	up	correct
MGNX.US	MacroGenics Inc	20260218	1.69	1.73	1.685	1.7	178520	1.7	up	down	incorrect
MGPI.US	MGP Ingredients Inc	20260218	25.55	25.84	25.18	25.56	152299	25.3912	up	down	incorrect
MGRC.US	McGrath RentCorp	20260218	116.52	118.09	115.31	115.49	84349	115.49	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20260218	7.6	7.74	7.47	7.51	412291	7.51	down	up	incorrect
MGYR.US	Magyar Bancorp Inc	20260218	18.1	18.1	18.01	18.01	766	18.01	down	up	incorrect
MIDD.US	The Middleby Corporation	20260218	162.14	165.48	161.02	164.39	434300	164.39	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260218	2.93	3.21	2.875	3.05	56731	3.05	up	up	correct
MIND.US	MIND Technology Inc	20260218	8.68	8.7081	8.22	8.53	144202	8.53	down	up	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20260218	104.18	107.41	102.94	105.1	540000	105.1	up	down	incorrect
MIST.US	Milestone Pharmaceuticals Inc	20260218	1.7	1.71	1.66	1.67	763100	1.67	down	up	incorrect
MITK.US	Mitek Systems Inc	20260218	13.55	13.9	13.41	13.43	858918	13.43	down	down	correct
MKSI.US	MKS Instruments Inc	20260218	243.38	261	242.2	250.36	3024200	250.1186	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260218	14.5	14.64	14.41	14.41	8000	14.41	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260218	177.68	178.41	175.02	176.12	604100	176.12	down	down	correct
MLAB.US	Mesa Laboratories Inc	20260218	88.29	94.305	87.84	93.46	153994	93.3035	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260218	10.47	10.49	10.47	10.49	32896	10.49	up	up	correct
MLACU.US	Malacca Straits Acquisition Company Limited	20260218	11.705	11.705	11.705	11.705	0	11.705
MLCO.US	Melco Resorts & Entertainment Limited	20260218	5.62	5.79	5.51	5.63	2131300	5.63	up	down	incorrect
MLKN.US	MillerKnoll Inc	20260218	21.69	22.23	21.535	22	498303	21.802	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260218	2.91	2.9999	2.85	2.94	6995	2.94	up	up	correct
MMSI.US	Merit Medical Systems Inc	20260218	81.09	83	80.78	82.98	643600	82.98	up	up	correct
MMYT.US	MakeMyTrip Limited	20260218	56.65	58.22	56.09	57.15	1073000	57.15	up	up	correct
MNDO.US	MIND C.T.I. Ltd	20260218	1.23	1.23	1.19	1.2	18230	1.2	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260218	74.34	77.83	72.95	77	3027600	77	up	up	correct
MNKD.US	MannKind Corporation	20260218	5.51	5.59	5.41	5.44	2207100	5.44	down	down	correct
MNOV.US	MediciNova Inc	20260218	1.69	1.69	1.57	1.57	65325	1.57	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260218	54.28	56.75	53.69	55.48	114200	55.48	up	up	correct
MNRO.US	Monro Inc	20260218	22.34	22.72	22.34	22.57	728045	22.2914	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20260218	22.55	22.78	22.12	22.23	23220	22.23	down	down	correct
MNSBP.US	MainStreet Bancshares Inc	20260218	24.96	24.96	24.96	24.96	300	24.4955
MNST.US	Monster Beverage Corporation	20260218	82.81	83.91	82.36	83.18	7181300	83.18	up	up	correct
MNTK.US	Montauk Renewables Inc	20260218	1.69	1.85	1.61	1.61	421583	1.61	down	down	correct
MNTS.US	Momentus Inc	20260218	5.25	5.79	5.21	5.51	255600	5.51	up	up	correct
MNTSW.US	Momentus Inc	20260218	0.0116	0.0181	0.0116	0.0132	103475	0.0132	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260218	4.73	4.73	4.73	4.73	400	4.73
MOMO.US	Momo Inc	20260218	6.51	6.5472	6.4	6.41	350579	6.41	down	down	correct
MORN.US	Morningstar Inc	20260218	158.77	163.33	156.9	162.75	620400	162.75	up	down	incorrect
MOTS.US	Motus GI Holdings Inc	20260218	0.0002	0.0002	0.0002	0.0002	0	0.0002
MOVE.US	Movano Inc	20260218	11.5	11.54	11.08	11.31	109569	11.31	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260218	10.33	10.9	9.8	10.75	186842	10.75	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260218	34.05	34.67	33.26	33.42	107015	33.42	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260218	1177.73	1202.92	1172.35	1188.3199	357100	1188.3199	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260218	4.02	4.15	4.009	4.08	4362200	4.08	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260218	0.4	0.4	0.338	0.399	91400	0.399	down	down	correct
MRAM.US	Everspin Technologies Inc	20260218	10.93	11.41	10.57	11.11	536851	11.11	up	up	correct
MRBK.US	Meridian Corporation	20260218	20.23	20.7	19.87	19.96	66371	19.96	down	down	correct
MRCC.US	Monroe Capital Corporation	20260218	6.16	6.35	6.1	6.27	55696	6.27	up	up	correct
MRCY.US	Mercury Systems Inc	20260218	84.05	88.53	83.58	86.66	499500	86.66	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260218	0.41	0.449	0.4022	0.421	3014033	0.421	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260218	1.45	1.51	1.45	1.5	60618	1.5	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260218	1.34	1.3697	1.31	1.36	30003	1.36	up	up	correct
MRNA.US	Moderna Inc	20260218	46.69	47.68	45.655	46.6	13099100	46.6	down	down	correct
MRTN.US	Marten Transport Ltd	20260218	13.41	13.64	13.37	13.47	784761	13.47	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260218	2.97	3.005	2.91	2.98	791987	2.98	up	down	incorrect
MRVL.US	Marvell Technology Inc	20260218	79.15	80.4	78.49	79.09	8408200	79.09	down	down	correct
MS.US	PO	20260218	18.1	18.145	18.03	18.1	75565	18.1
MSBI.US	Midland States Bancorp Inc	20260218	23.19	23.68	23.031	23.16	122365	23.16	down	down	correct
MSEX.US	Middlesex Water Company	20260218	54.98	54.98	54.07	54.07	91275	54.07	down	up	incorrect
MSFT.US	Microsoft Corporation	20260218	398.13	402.56	396.32	399.6	23223400	398.69	up	up	correct
MSGM.US	Motorsport Games Inc	20260218	3.19	3.4	3.15	3.21	19500	3.21	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260218	127.63	132.25	123.62	125.2	17307700	125.2	down	down	correct
MTC.US	Mmtec Inc	20260218	4.23	4.63	4.16	4.16	48600	4.16	down	down	correct
MTCH.US	Match Group Inc	20260218	30.13	30.5	29.94	30.28	3018600	30.28	up	up	correct
MTEX.US	Mannatech Incorporated	20260218	7.12	7.3	7.12	7.29	5725	7.29	up	up	correct
MTLS.US	Materialise NV	20260218	5.45	5.535	5.38	5.4	119409	5.4	down	down	correct
MTRX.US	Matrix Service Company	20260218	11.35	11.515	11	11.08	206169	11.08	down	up	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20260218	246.01	250.01	243.47	246.76	841800	246.76	up	down	incorrect
MU.US	Micron Technology Inc	20260218	399.5	427.85	394.6	420.95	32306600	420.95	up	up	correct
MVBF.US	MVB Financial Corp	20260218	28.03	28.5	27.465	27.71	36401	27.5422	down	down	correct
MVIS.US	MicroVision Inc	20260218	0.76	0.82	0.74	0.76	3576300	0.76
MVST.US	Microvast Holdings Inc	20260218	2.35	2.43	2.31	2.33	1508366	2.33	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260218	0.05	0.054	0.046	0.0498	192729	0.0498	down	down	correct
MXCT.US	MaxCyte Inc.	20260218	0.7	0.72	0.661	0.6789	1325853	0.6789	down	down	correct
MYFW.US	First Western Financial Inc	20260218	26.105	26.23	25.04	25.63	43881	25.63	down	down	correct
MYGN.US	Myriad Genetics Inc	20260218	4.5	4.57	4.32	4.37	819876	4.37	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20260218	0.604	0.6793	0.6	0.6237	352848	0.6237	up	up	correct
MYPS.US	Playstudios Inc	20260218	0.49	0.497	0.4801	0.494	121944	0.494	up	up	correct
MYPSW.US	MYPSW	20260218	0.01	0.01	0.01	0.01	0	0.01
MYRG.US	MYR Group Inc	20260218	270.56	274.18	259	260.9	231000	260.9	down	down	correct
MYSZ.US	My Size Inc	20260218	0.609	0.609	0.545	0.55	25500	0.55	down	down	correct
NAII.US	Natural Alternatives International Inc	20260218	2.495	2.61	2.41	2.6	13582	2.6	up	up	correct
NATH.US	Nathan's Famous Inc	20260218	100.81	100.83	100.45	100.52	112322	100.52	down	down	correct
NATR.US	Nature's Sunshine Products Inc	20260218	26.65	26.77	25.5	26.41	149400	26.41	down	down	correct
NAUT.US	Nautilus Biotechnology Inc	20260218	2.73	2.8529	2.53	2.68	376862	2.68	down	down	correct
NAVI.US	Navient Corporation	20260218	9.48	9.63	9.39	9.55	1464488	9.3715	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260218	127.13	128.87	126.02	128.38	1091100	128.38	up	up	correct
NBN.US	Northeast Bank	20260218	120.27	122.4	116.24	117.04	100411	117.04	down	down	correct
NBST.US	Newbury Street Acquisition Corporation	20260218	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260218	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260218	45.56	46.24	44.73	44.98	208158	44.5904	down	down	correct
NBTX.US	Nanobiotix S.A	20260218	26.85	27.18	26.7	26.815	15844	26.815	down	down	correct
NCMI.US	National CineMedia Inc	20260218	3.23	3.255	3.17	3.23	316606	3.2027
NCNA.US	NuCana plc	20260218	2.03	2.186	2.01	2.11	19900	2.11	up	down	incorrect
NCNO.US	nCino Inc	20260218	16.25	16.605	16.11	16.35	1694800	16.35	up	down	incorrect
NCSM.US	NCS Multistage Holdings Inc	20260218	38.99	38.99	37.54	38.99	6840	38.99
NCTY.US	The9 Limited	20260218	5.6	5.7	5.31	5.32	6400	5.32	down	up	incorrect
NDAQ.US	Nasdaq Inc	20260218	80.99	82.36	80.56	82.13	4812900	82.13	up	up	correct
NDLS.US	Noodles & Company	20260218	3.94	4.371	3.57	3.9	171834	3.9	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20260218	3.63	3.7	3.37	3.45	17500	3.45	down	down	correct
NDSN.US	Nordson Corporation	20260218	296.38	302.21	296.38	299.29	572000	299.29	up	up	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260218	24.18	24.49	23.74	23.94	34164	23.94	down	down	correct
NEGG.US	Newegg Commerce Inc	20260218	51.63	51.63	49.4	50.05	32400	50.05	down	down	correct
NEO.US	NeoGenomics Inc	20260218	11.41	11.45	10.11	10.26	3542400	10.26	down	down	correct
NEOG.US	Neogen Corporation	20260218	10.95	11.22	10.88	11.15	2872700	11.15	up	up	correct
NEON.US	Neonode Inc	20260218	1.71	1.83	1.71	1.75	123400	1.75	up	up	correct
NEPH.US	Nephros Inc	20260218	4.06	4.28	3.58	3.77	162298	3.77	down	down	correct
NERV.US	Minerva Neurosciences Inc	20260218	6.35	6.63	6.35	6.45	82600	6.45	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260218	24.73	25.128	23.87	24.67	2309300	24.67	down	down	correct
NEWT.US	Newtek Business Services Corp	20260218	13.05	13.25	12.92	13.07	166185	13.07	up	down	incorrect
NEXI.US	NexImmune Inc	20260218	0.0002	0.0002	0.0002	0.0002	0	0.0002
NEXT.US	NextDecade Corporation	20260218	5.12	5.3887	5.12	5.35	2293611	5.35	up	down	incorrect
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260218	13.63	13.76	13.44	13.48	208175	13.48	down	up	incorrect
NFE.US	New Fortress Energy Inc	20260218	1.26	1.33	1.24	1.26	4510949	1.26
NFLX.US	Netflix Inc	20260218	77.32	78.32	76.28	77.99	29883100	77.99	up	up	correct
NHTC.US	Natural Health Trends Corp	20260218	3.24	3.35	3.16	3.26	64800	3.26	up	down	incorrect
NICE.US	NICE Ltd	20260218	94.9	99.1	94.89	98.5	1402000	98.5	up	down	incorrect
NICHX.US	NICHX	20260218	26.41	26.41	26.41	26.41	0	26.41
NIU.US	Niu Technologies	20260218	3.39	3.49	3.3532	3.37	165870	3.37	down	down	correct
NKSH.US	National Bankshares Inc	20260218	38.44	38.72	38	38.09	10537	38.09	down	down	correct
NKTR.US	Nektar Therapeutics	20260218	73.5	74.87	71.31	73.18	917400	73.18	down	down	correct
NKTX.US	Nkarta Inc	20260218	2.06	2.24	2.05	2.23	641598	2.23	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260218	8.17	8.325	8.095	8.28	705890	8.28	up	up	correct
NMIH.US	NMI Holdings Inc	20260218	40.07	40.43	39.49	39.66	545214	39.66	down	down	correct
NMRD.US	Nemaura Medical Inc	20260218	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260218	14.65	15.57	14.61	15.5	1566703	15.4665	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260218	0.699	0.725	0.6801	0.6801	225683	0.6801	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260218	6.79	7.1	6.78	6.995	22962	6.995	up	up	correct
NNBR.US	NN Inc	20260218	1.69	1.73	1.655	1.69	137479	1.69
NNDM.US	Nano Dimension Ltd	20260218	1.99	2.05	1.98	2	2568000	2	up	up	correct
NNOX.US	Nano	20260218	2.29	2.395	2.24	2.34	815079	2.34	up	up	correct
NODK.US	NI Holdings Inc	20260218	13	13.53	13	13.41	4553	13.41	up	down	incorrect
NOTV.US	Inotiv Inc	20260218	0.329	0.33	0.295	0.297	869518	0.297	down	up	incorrect
NOVT.US	Novanta Inc	20260218	145.11	148.25	142.65	145.63	385500	145.63	up	up	correct
NPCE.US	NeuroPace Inc	20260218	15.35	15.38	14.09	14.45	328106	14.45	down	down	correct
NRC.US	National Research Corporation	20260218	12.06	12.52	11.87	12.33	77779	12.33	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260218	9.84	10.15	9.79	10.14	771026	10.14	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260218	25.58	26.24	25.33	25.46	129495	25.2926	down	down	correct
NRIX.US	Nurix Therapeutics Inc	20260218	15.76	16.03	15.34	15.48	745500	15.48	down	down	correct
NRXP.US	NRx Pharmaceuticals Inc	20260218	1.79	1.86	1.75	1.775	399066	1.775	down	down	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260218	0.0351	0.0351	0.0351	0.0351	2115	0.0351
NSIT.US	Insight Enterprises Inc	20260218	82.59	84.26	81.89	82.93	295000	82.93	up	up	correct
NSPR.US	InspireMD Inc	20260218	1.74	1.82	1.72	1.73	16200	1.73	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260218	44.15	44.57	43.32	43.49	456000	43.3367	down	down	correct
NSYS.US	Nortech Systems Incorporated	20260218	9.51	9.61	9.46	9.57	5800	9.57	up	up	correct
NTAP.US	NetApp Inc	20260218	100.35	102.07	98.65	101.32	1844100	101.32	up	up	correct
NTCT.US	NetScout Systems Inc	20260218	29.18	29.645	29.04	29.59	602000	29.59	up	up	correct
NTES.US	NetEase Inc	20260218	120.41	120.66	119.22	119.69	437500	119.69	down	down	correct
NTGR.US	NETGEAR Inc	20260218	21.07	21.445	20.51	20.7	569573	20.7	down	down	correct
NTIC.US	Northern Technologies International Corporation	20260218	9.2603	9.2603	8.86	8.99	3278	8.99	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260218	12.08	12.695	12	12.48	2517400	12.48	up	up	correct
NTNX.US	Nutanix Inc	20260218	40.95	41.78	40.18	41.22	2747700	41.22	up	up	correct
NTRA.US	Natera Inc	20260218	211.76	220.65	210.57	215.53	1002100	215.53	up	up	correct
NTRB.US	Nutriband Inc. Common Stock	20260218	4.21	4.29	4	4	14411	4	down	down	correct
NTRBW.US	Nutriband Inc. Warrant	20260218	1.3	1.3	1.3	1.3	0	1.3
NTRS.US	Northern Trust Corporation	20260218	147.36	149.19	146.43	147.52	653900	146.6976	up	up	correct
NTRSO.US	Northern Trust Corporation	20260218	19.99	20.11	19.88	19.92	29100	19.6195	down	down	correct
NTWK.US	NetSol Technologies Inc	20260218	3.3	3.35	3.18	3.35	35610	3.35	up	down	incorrect
NUVL.US	Nuvalent Inc. Class A Common Stock	20260218	101.14	104.09	101.14	102.36	434500	102.36	up	up	correct
NUWE.US	Nuwellis Inc	20260218	1.8	1.94	1.75	1.86	62600	1.86	up	up	correct
NVAX.US	Novavax Inc	20260218	8.65	8.85	8.57	8.69	1768700	8.69	up	up	correct
NVCR.US	NovoCure Limited	20260218	11.05	11.45	10.95	11.4	1772015	11.4	up	up	correct
NVDA.US	NVIDIA Corporation	20260218	188.75	190.37	186.76	187.98	164749109	187.9698	down	down	correct
NVEC.US	NVE Corporation	20260218	66.06	67.06	65.02	65.96	24500	65.96	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260218	448.42	459.91	445.22	451.85	506400	451.85	up	up	correct
NVNO.US	enVVeno Medical Corp	20260218	8.89	10.205	8.89	9.61	8574	9.61	up	down	incorrect
NVOS.US	Novo Integrated Sciences Inc	20260218	0.0034	0.0034	0.0034	0.0034	4001	0.0034
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260218	8.26	8.365	7.92	8.09	10341800	8.09	down	up	incorrect
NVVE.US	Nuvve Holding Corp	20260218	1.01	1.2599	1	1.17	318024	1.17	up	down	incorrect
NVVEW.US	Nuvve Holding Corp	20260218	0.0121	0.0133	0.012	0.0133	1400	0.0133	up	down	incorrect
NWBI.US	Northwest Bancshares Inc	20260218	13.05	13.165	12.87	12.94	1255763	12.94	down	down	correct
NWE.US	NorthWestern Corporation	20260218	69.08	70.38	68.415	68.46	875415	67.7779	down	down	correct
NWFL.US	Norwood Financial Corp	20260218	31.93	32.16	30.44	30.78	32615	30.78	down	down	correct
NWL.US	Newell Brands Inc	20260218	4.68	4.84	4.62	4.74	3841800	4.6682	up	up	correct
NWPX.US	Northwest Pipe Company	20260218	74.41	75.145	72.13	72.69	73890	72.69	down	down	correct
NWS.US	News Corporation	20260218	26.45	26.555	26.08	26.28	1460140	26.1835	down	down	correct
NWSA.US	News Corporation	20260218	23.22	23.46	22.95	23.35	3299000	23.2528	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260218	248.08	249.23	235.46	237.33	2885500	237.33	down	down	correct
NXST.US	Nexstar Media Group Inc	20260218	234.04	241.53	231.95	238.07	318700	238.07	up	up	correct
NXTC.US	NextCure Inc	20260218	12.89	13.12	12.88	13.12	6800	13.12	up	up	correct
NXTP.US	Nextplay Technologies Inc	20260218	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYXH.US	Nyxoah SA Ordinary Shares	20260218	4.62	4.95	4.56	4.88	59025	4.88	up	up	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260218	35.47	36.43	34.75	34.94	47900	34.7494	down	down	correct
OCC.US	Optical Cable Corporation	20260218	5.92	6.25	5.65	5.83	85300	5.83	down	down	correct
OCCI.US	OFS Credit Company Inc	20260218	3.35	3.45	3.2	3.21	814800	3.21	down	down	correct
OCCIO.US	OFS Credit Company Inc	20260218	24.95	24.95	24.95	24.95	600	24.95
OCFC.US	OceanFirst Financial Corp	20260218	19.65	19.99	19.39	19.51	489112	19.51	down	down	correct
OCG.US	Oriental Culture Holding LTD	20260218	0.9	0.94	0.804	0.845	863585	0.845	down	down	correct
OCGN.US	Ocugen Inc	20260218	1.44	1.52	1.41	1.48	2388000	1.48	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260218	12.01	12.12	11.96	12.03	734243	12.03	up	up	correct
OCUL.US	Ocular Therapeutix Inc	20260218	7.06	7.24	6.775	6.88	11558100	6.88	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20260218	192.09	195.18	192.09	193.81	1792600	193.5397	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20260218	12.94	13.0129	12.5	12.87	26530	12.87	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260218	15.1	15.1	15.1	15.1	0	15.1
OFIX.US	Orthofix Medical Inc	20260218	13.33	13.96	13.18	13.76	249264	13.76	up	up	correct
OFLX.US	Omega Flex Inc	20260218	37.04	37.48	35.94	36.57	26300	36.57	down	down	correct
OFS.US	OFS Capital Corporation	20260218	4.16	4.3	4.09	4.27	51219	4.27	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260218	23.75	23.75	23.75	23.75	0	23.75
OGI.US	OrganiGram Holdings Inc	20260218	1.35	1.4213	1.31	1.38	1196011	1.38	up	up	correct
OKTA.US	Okta Inc	20260218	81.05	84.35	80.56	82.93	2773000	82.93	up	up	correct
OLB.US	The OLB Group Inc	20260218	1.05	1.24	0.82	0.9115	32160461	0.9115	down	down	correct
OLED.US	Universal Display Corporation	20260218	118.77	119.96	117.87	119.92	871900	119.92	up	up	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260218	111.84	113.23	110.19	110.76	779700	110.76	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260218	22.58	23.02	22.25	22.41	1032900	22.41	down	down	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260218	1.58	1.66	1.58	1.62	562703	1.62	up	up	correct
OM.US	Outset Medical Inc	20260218	3.23	3.53	3.14	3.47	325400	3.47	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260218	131.88	133.29	129.59	131.58	77670	131.58	down	down	correct
OMCL.US	Omnicell Inc	20260218	37.16	38.88	36.89	38.61	601100	38.61	up	up	correct
OMER.US	Omeros Corporation	20260218	11.87	12.24	11.66	11.75	840450	11.75	down	down	correct
OMEX.US	Odyssey Marine Exploration Inc	20260218	1.62	1.66	1.535	1.57	388260	1.57	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260218	0.1321	0.1321	0.1321	0.1321	0	0.1321
ON.US	ON Semiconductor Corporation	20260218	73.56	73.76	70.02	70.66	8957100	70.66	down	down	correct
ONB.US	Old National Bancorp	20260218	24.88	25.4	24.87	24.91	2153100	24.7566	up	down	incorrect
ONCY.US	Oncolytics Biotech Inc	20260218	1.01	1.04	0.9819	1.02	1253143	1.02	up	up	correct
ONDS.US	Ondas Holdings Inc	20260218	10.21	11.17	9.99	11.07	110468200	11.07	up	up	correct
ONEW.US	OneWater Marine Inc	20260218	12.23	13.29	11.8	12.81	184250	12.81	up	up	correct
OPBK.US	OP Bancorp	20260218	14.19	14.23	13.87	13.95	26879	13.95	down	up	incorrect
OPCH.US	Option Care Health Inc	20260218	35.26	35.76	35.08	35.5	1471200	35.5	up	down	incorrect
OPEN.US	Opendoor Technologies Inc	20260218	4.35	4.74	4.35	4.63	42331400	4.63	up	down	incorrect
OPGN.US	OpGen Inc	20260218	31.75	31.75	31.75	31.75	698	31.75
OPHC.US	OptimumBank Holdings Inc	20260218	5.4	5.4	5.25	5.25	43500	5.25	down	up	incorrect
OPK.US	OPKO Health Inc	20260218	1.21	1.23	1.2	1.22	1489442	1.22	up	up	correct
OPRA.US	Opera Limited	20260218	12.29	12.65	12.11	12.24	479768	12.24	down	down	correct
OPRT.US	Oportun Financial Corporation	20260218	5.03	5.25	5.01	5.23	490153	5.23	up	up	correct
OPRX.US	OptimizeRx Corporation	20260218	8.3	8.47	7.94	8.38	528900	8.38	up	up	correct
ORGN.US	Origin Materials Inc	20260218	0.1493	0.1629	0.1475	0.1585	780274	0.1585	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260218	0.0031	0.0031	0.0031	0.0031	800	0.0031
ORGO.US	Organogenesis Holdings Inc	20260218	3.75	3.93	3.72	3.84	1031190	3.84	up	up	correct
ORGS.US	Orgenesis Inc	20260218	0.58	0.58	0.15	0.15	900	0.15	down	down	correct
ORIC.US	ORIC Pharmaceuticals Inc	20260218	10.16	11	10.055	10.83	1148191	10.83	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260218	92.43	93.63	91.85	92.75	4102500	92.75	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260218	3.2	3.36	3.2	3.3	156067	3.3	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260218	37.58	38.335	37.405	37.62	219827	37.62	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260218	20.74	21.14	20.5	20.54	343724	20.54	down	up	incorrect
OSIS.US	OSI Systems Inc	20260218	265.76	276.05	264.47	273.97	187400	273.97	up	down	incorrect
OSPN.US	OneSpan Inc	20260218	11.11	11.28	11	11.19	509199	11.0539	up	up	correct
OSS.US	One Stop Systems Inc	20260218	8.32	8.8	8.19	8.35	753500	8.35	up	up	correct
OSUR.US	OraSure Technologies Inc	20260218	2.76	2.913	2.75	2.85	302748	2.85	up	up	correct
OSW.US	OneSpaWorld Holdings Limited	20260218	21.43	22.98	20.9	22.26	2368923	22.2071	up	down	incorrect
OTEX.US	Open Text Corporation	20260218	24.31	24.91	24.08	24.71	2696800	24.4467	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260218	0.4266	0.4266	0.39	0.4096	1264455	0.4096	down	down	correct
OTLY.US	Oatly Group AB	20260218	11.76	12.14	11.48	12.06	49097	12.06	up	up	correct
OTTR.US	Otter Tail Corporation	20260218	86.64	87.77	85.83	86.74	344300	86.74	up	up	correct
OVBC.US	Ohio Valley Banc Corp	20260218	43.92	44.6599	43.405	43.405	14221	43.405	down	down	correct
OVID.US	Ovid Therapeutics Inc	20260218	1.43	1.495	1.42	1.46	416583	1.46	up	up	correct
OVLY.US	Oak Valley Bancorp	20260218	33.94	34.16	33.24	33.42	21004	33.42	down	down	correct
OWSCX.US	OWSCX	20260218	19.42	19.42	19.42	19.42	0	19.42
OXBR.US	Oxbridge Re Holdings Limited	20260218	1.22	1.22	1.12	1.13	14781	1.13	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20260218	9.08	9.56	9.03	9.28	2224200	9.28	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260218	24.13	24.18	24.09	24.1	2600	23.6842	down	down	correct
OXLCP.US	Oxford Lane Capital Corp	20260218	24.47	24.56	24.47	24.5	16000	24.5	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20260218	1.75	1.845	1.7401	1.83	1271569	1.83	up	down	incorrect
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260218	24.18	24.18	24.16	24.17	2600	24.17	down	up	incorrect
OZK.US	Bank OZK	20260218	49.5	50.34	49.4	49.48	978889	49.48	down	down	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260218	16.91	16.925	16.83	16.87	20100	16.87	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260218	20.5	20.76	20.47	20.57	2236800	20.57	up	up	correct
PAAS.US	Pan American Silver Corp	20260218	57.33	58.38	56.5	58.01	7545700	57.858	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260218	1.59	1.71	1.54	1.63	7654931	1.63	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260218	21.98	22.09	21.875	21.95	1779058	21.95	down	down	correct
PAHC.US	Phibro Animal Health Corporation	20260218	52.17	52.58	50.33	51.08	285202	50.9627	down	down	correct
PALI.US	Palisade Bio Inc	20260218	1.7	1.77	1.66	1.69	2906500	1.69	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260218	8.64	8.94	8.64	8.93	554028	8.8818	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260218	149.55	155.28	147.15	152.35	26756800	152.35	up	up	correct
PASG.US	Passage Bio Inc	20260218	8.686	9.66	8.605	9.06	10200	9.06	up	up	correct
PATK.US	Patrick Industries Inc	20260218	139.61	141.6	137.5	137.51	358900	137.0377	down	down	correct
PAVM.US	PAVmed Inc	20260218	9.83	9.94	9.03	9.76	135417	9.76	down	down	correct
PAX.US	Patria Investments Limited	20260218	13.77	13.988	13.69	13.9	938800	13.7511	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260218	5.39	5.54	5.36	5.53	2475200	5.53	up	up	correct
PAYS.US	PaySign Inc	20260218	3.37	3.435	3.2602	3.27	212570	3.27	down	down	correct
PAYX.US	Paychex Inc	20260218	93.6	94.77	92.84	94.29	2775100	94.29	up	up	correct
PBFS.US	Pioneer Bancorp Inc	20260218	14.79	14.79	14.65	14.72	11291	14.72	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260218	0.0111	0.0111	0.0111	0.0111	0	0.0111
PBYI.US	Puma Biotechnology Inc	20260218	6.75	6.91	6.64	6.68	290355	6.68	down	up	incorrect
PCAR.US	PACCAR Inc	20260218	126.81	127.17	124.9	125.17	3285200	125.17	down	up	incorrect
PCB.US	PCB Bancorp	20260218	22.93	23.43	22.79	23.21	60600	23.21	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260218	22.6	23.105	22.54	23.02	610589	23.02	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260218	2.225	2.31	2.15	2.31	14100	2.31	up	up	correct
PCT.US	PureCycle Technologies Inc	20260218	8.685	9.18	8.62	8.9	4055400	8.9	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260218	9.73	9.73	9.73	9.73	0	9.73
PCTTW.US	PureCycle Technologies Inc	20260218	0.3601	0.4	0.3	0.3999	7980	0.3999	up	up	correct
PCTY.US	Paylocity Holding Corporation	20260218	108.16	109.915	106.45	109.35	697500	109.35	up	up	correct
PCVX.US	Vaxcyte Inc	20260218	53.54	56.73	53.3	56.17	1322100	56.17	up	up	correct
PCYO.US	Pure Cycle Corporation	20260218	11.35	11.45	10.6814	10.69	74553	10.69	down	up	incorrect
PDD.US	Pinduoduo Inc	20260218	103.26	104.2	102.8	102.92	5442900	102.92	down	up	incorrect
PDEX.US	Pro	20260218	39.86	40.83	39.64	40.66	30673	40.66	up	down	incorrect
PDFS.US	PDF Solutions Inc	20260218	33.49	34.255	32.7	33.25	468427	33.25	down	down	correct
PDLB.US	PDL Community Bancorp	20260218	16.66	17.02	16.54	16.61	77661	16.61	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20260218	0.68	0.7199	0.6634	0.6708	238422	0.6708	down	down	correct
PDSKX.US	PDSKX	20260218	28.12	28.12	28.12	28.12	0	28.12
PDSRX.US	PDSRX	20260218	27.88	27.88	27.88	27.88	0	27.88
PDSYX.US	PDSYX	20260218	28.52	28.52	28.52	28.52	0	28.52
PEB.US	PH	20260218	18.4	18.4	18.1491	18.23	12698	18.23	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260218	39.925	40.74	39.57	39.58	18461	39.3633	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260218	33.8	34.1	33.4738	33.71	289872	33.71	down	down	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260218	38.23	38.46	37.895	38.08	1425900	38.08	down	down	correct
PEGA.US	Pegasystems Inc	20260218	44.65	45.3	44.3	44.68	2009900	44.68	up	up	correct
PENN.US	Penn National Gaming Inc	20260218	12.24	13.38	12.11	13.14	5579100	13.14	up	up	correct
PEP.US	PepsiCo Inc	20260218	161.79	164.53	160.63	164.39	7239800	162.9343	up	up	correct
PERI.US	Perion Network Ltd	20260218	9.26	9.46	8.75	8.87	978344	8.87	down	down	correct
PESI.US	Perma	20260218	14.5	14.8	13.895	14.09	92360	14.09	down	down	correct
PETS.US	PetMed Express Inc	20260218	3.03	3.15	2.97	3.08	170062	3.08	up	down	incorrect
PETV.US	PetVivo Holdings Inc. Common Stock	20260218	0.6737	0.699	0.6737	0.6965	5573	0.6965	up	down	incorrect
PETZ.US	TDH Holdings Inc	20260218	1.1	1.1247	1.0903	1.12	8888	1.12	up	down	incorrect
PFALX.US	PFALX	20260218	7.06	7.06	7.06	7.06	0	7.0078
PFBC.US	Preferred Bank	20260218	91.52	92.99	91.5	92.17	75400	92.17	up	down	incorrect
PFFLX.US	PFFLX	20260218	7.06	7.06	7.06	7.06	0	7.0098
PFG.US	Principal Financial Group Inc	20260218	91.98	93.34	91.27	92.45	1402400	91.6257	up	down	incorrect
PFIS.US	Peoples Financial Services Corp	20260218	56.89	57.7	55.295	55.72	20437	55.1006	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260218	7.06	7.06	7.06	7.06	0	7.0058
PFLT.US	PennantPark Floating Rate Capital Ltd	20260218	8.53	8.66	8.47	8.58	922400	8.58	up	up	correct
PFX.US	Phenixfin Corporation	20260218	44	44	43.5156	43.5156	1612	43.5156	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260218	23.9	23.9	23.9	23.9	0	23.9
PGC.US	Peapack	20260218	34.55	35	34	34.3	123661	34.3	down	down	correct
PGEN.US	Precigen Inc	20260218	5.18	5.23	4.65	4.88	6315300	4.88	down	down	correct
PGNY.US	Progyny Inc	20260218	20.34	20.655	20.14	20.36	1179300	20.36	up	up	correct
PHAR.US	Pharming Group NV	20260218	16.59	17.22	16.59	16.78	27577	16.78	up	up	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260218	12.61	13.045	11.86	11.88	1125449	11.88	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260218	1.42	1.46	1.12	1.16	2927606	1.16	down	down	correct
PHUN.US	Phunware Inc	20260218	1.79	1.84	1.75	1.81	86300	1.81	up	up	correct
PHVS.US	Pharvaris N.V	20260218	26.55	27.23	26.33	27.01	54090	27.01	up	up	correct
PI.US	Impinj Inc	20260218	126.16	128	121.29	122.99	526700	122.99	down	down	correct
PIIVX.US	PIIVX	20260218	50	50	50	50	0	50
PINC.US	Premier Inc	20260218	20.81	20.81	20.81	20.81	873	20.81
PKBK.US	Parke Bancorp Inc	20260218	28.64	29.01	28.135	28.33	95273	28.33	down	down	correct
PKOH.US	Park	20260218	28.15	28.2928	27	27.17	16972	27.17	down	down	correct
PLAB.US	Photronics Inc	20260218	38.63	39.48	36.97	37.55	1050100	37.55	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260218	15.81	16.895	15.715	16.51	997997	16.51	up	up	correct
PLBC.US	Plumas Bancorp	20260218	52.62	53.4	52.16	52.27	14700	52.27	down	down	correct
PLBY.US	PLBY Group Inc	20260218	1.98	2.1151	1.9513	2.01	728656	2.01	up	up	correct
PLCE.US	The Children's Place Inc	20260218	4.36	4.59	4.2904	4.48	164305	4.48	up	up	correct
PLMR.US	Palomar Holdings Inc	20260218	129.14	130.39	124.01	127.84	579900	127.84	down	up	incorrect
PLPC.US	Preformed Line Products Company	20260218	275	276.12	246.17	252.03	120100	252.03	down	down	correct
PLRX.US	Pliant Therapeutics Inc	20260218	1.13	1.26	1.13	1.25	1703451	1.25	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260218	23.55	25.8	23.33	25.46	516963	25.46	up	up	correct
PLTK.US	Playtika Holding Corp	20260218	3.42	3.54	3.4	3.44	1496281	3.44	up	up	correct
PLUG.US	Plug Power Inc	20260218	1.82	1.92	1.8	1.86	76131900	1.86	up	up	correct
PLUS.US	ePlus inc	20260218	82.3	84.26	81.79	83.71	198156	83.4444	up	up	correct
PLXS.US	Plexus Corp	20260218	196.33	202.88	192.65	197.22	490900	197.22	up	up	correct
PMAAX.US	PMAAX	20260218	10.25	10.25	10.25	10.25	0	10.2181
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260218	0.6665	0.6878	0.6436	0.657	38384	0.657	down	down	correct
PMFLX.US	PMFLX	20260218	10.25	10.25	10.25	10.25	0	10.2139
PMT.US	PC	20260218	19.2	19.27	19.06	19.1562	19851	18.7413	down	down	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260218	11.72	12.2	11.32	11.53	53135	11.53	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260218	1.06	1.09	1.0515	1.07	56045	1.07	up	up	correct
PNBK.US	Patriot National Bancorp Inc	20260218	1.38	1.42	1.37	1.38	69400	1.38
PNFP.US	Pinnacle Financial Partners Inc	20260218	96.81	99.11	96.81	98.75	1534071	98.75	up	down	incorrect
PNNT.US	PennantPark Investment Corporation	20260218	5.11	5.22	5.1	5.15	826500	5.15	up	up	correct
PNRG.US	PrimeEnergy Resources Corporation	20260218	170.48	174.665	170.295	173.69	40510	173.69	up	up	correct
PNTG.US	The Pennant Group Inc	20260218	31.96	33.04	31.78	32.65	304037	32.65	up	up	correct
PODD.US	Insulet Corporation	20260218	266	275.1	256.62	258.07	2073700	258.07	down	up	incorrect
POLA.US	Polar Power Inc	20260218	1.51	1.53	1.41	1.41	38417	1.41	down	up	incorrect
POOL.US	Pool Corporation	20260218	253.82	258.36	250.5	255.33	732300	253.8165	up	down	incorrect
POW.US	Powered Brands	20260218	24.53	24.6	23.97	24.17	27200	24.17	down	down	correct
POWI.US	Power Integrations Inc	20260218	45.89	46.82	45.29	45.93	639500	45.7262	up	up	correct
POWL.US	Powell Industries Inc	20260218	560.62	572	537	542.98	252300	542.98	down	down	correct
POWW.US	AMMO Inc	20260218	1.97	2.04	1.93	2.01	826874	2.01	up	up	correct
POWWP.US	AMMO Inc	20260218	24.27	24.365	24.25	24.293	3000	23.7548	up	up	correct
PPBT.US	Purple Biotech Ltd	20260218	0.575	0.595	0.57	0.576	10280	5.76	up	up	correct
PPC.US	Pilgrim's Pride Corporation	20260218	43.37	44	42.94	43.76	1016600	43.76	up	up	correct
PPIH.US	Perma	20260218	32.58	33.92	32.01	32.44	92403	32.44	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20260218	3.89	4.09	3.82	3.83	51717	3.83	down	down	correct
PPTA.US	Midas Gold Corp.	20260218	28.63	29.67	28.3	29.3	1132800	29.3	up	up	correct
PRAA.US	PRA Group Inc	20260218	11.01	11.52	10.85	11.47	459352	11.47	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260218	329.25	334.61	326.57	328.93	367100	328.93	down	down	correct
PRCH.US	Porch Group Inc	20260218	8.69	9.06	8.61	8.83	2133595	8.83	up	up	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260218	28.03	28.12	27.57	27.72	1718700	27.72	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260218	31.95	32.43	31.55	31.94	378500	31.7963	down	down	correct
PRFX.US	PainReform Ltd	20260218	3.16	3.32	3.11	3.2	120060	3.2	up	up	correct
PRGS.US	Progress Software Corporation	20260218	35.02	36.03	34.57	35.81	739500	35.81	up	up	correct
PRIM.US	Primoris Services Corporation	20260218	162.69	167.03	159.8099	160.41	517822	160.41	down	down	correct
PRIVX.US	Sharespost 100 Fund	20260218	49.07	49.07	49.07	49.07	0	49.07
PRLD.US	Prelude Therapeutics Incorporated	20260218	2.11	2.19	2.09	2.15	259123	2.15	up	up	correct
PRLVX.US	PRLVX	20260218	48.1	48.1	48.1	48.1	0	48.1
PROF.US	Profound Medical Corp	20260218	6.62	7.11	6.5385	7.02	106870	7.02	up	up	correct
PROV.US	Provident Financial Holdings Inc	20260218	16.12	16.29	16.03	16.15	5543	16.15	up	up	correct
PRPH.US	ProPhase Labs Inc	20260218	0.18	0.188	0.1703	0.175	108213	0.175	down	up	incorrect
PRPL.US	Purple Innovation Inc	20260218	0.7071	0.7099	0.6906	0.6953	108074	0.6953	down	up	incorrect
PRPO.US	Precipio Inc	20260218	21.745	24.3	21.745	23.82	36650	23.82	up	down	incorrect
PRQR.US	ProQR Therapeutics N.V	20260218	1.45	1.5799	1.42	1.49	416400	1.49	up	down	incorrect
PRTA.US	Prothena Corporation plc	20260218	8.81	9.225	8.805	9.09	307596	9.09	up	up	correct
PRTC.US	PureTech Health plc	20260218	17.65	17.65	17.65	17.65	400	17.65
PRTH.US	Priority Technology Holdings Inc	20260218	5.53	5.67	5.48	5.58	326179	5.58	up	up	correct
PRTS.US	CarParts.com Inc	20260218	0.7286	0.7736	0.6885	0.7171	999767	0.7171	down	down	correct
PRVA.US	Privia Health Group Inc	20260218	21.9	22.13	21.58	21.78	804503	21.78	down	down	correct
PSA.US	PQ	20260218	16.03	16.1499	16.03	16.09	6297	16.09	up	up	correct
PSEC.US	Prospect Capital Corporation	20260218	3	3.06	2.96	3.04	3950615	2.9922	up	up	correct
PSHG.US	Performance Shipping Inc	20260218	2.12	2.12	2.01	2.07	68000	2.07	down	down	correct
PSMT.US	PriceSmart Inc	20260218	151.96	153.92	150.62	152.1	182900	152.1	up	up	correct
PSNL.US	Personalis Inc	20260218	8.52	9.558	8.5	9	1399934	9	up	up	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260218	17.8	17.8	17.8	17.8	0	17.8
PSTV.US	Plus Therapeutics Inc	20260218	0.28	0.29	0.27	0.28	2565200	0.28
PT.US	Pintec Technology Holdings Limited	20260218	0.95	0.98	0.95	0.9534	13293	0.9534	up	up	correct
PTC.US	PTC Inc	20260218	153.83	156.05	152.81	155.5	986200	155.5	up	up	correct
PTCT.US	PTC Therapeutics Inc	20260218	69.01	70.24	68.65	68.93	1066400	68.93	down	down	correct
PTEN.US	Patterson	20260218	8.06	8.23	7.99	8.17	11404700	8.074	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260218	81.59	83.395	81.59	82.99	407900	82.99	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260218	0.35	0.4919	0.35	0.42	7748	0.42	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260218	5.5	5.77	5.465	5.7	1142060	5.7	up	up	correct
PTON.US	Peloton Interactive Inc	20260218	4.19	4.38	4.165	4.32	11120300	4.32	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260218	0.007	0.008	0.007	0.008	38100	0.008	up	up	correct
PUBM.US	PubMatic Inc	20260218	6.29	6.61	6.2	6.58	602181	6.58	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260218	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260218	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260218	2.58	2.63	2.53	2.618	36247	2.618	up	up	correct
PWP.US	Perella Weinberg Partners	20260218	21.09	21.93	20.61	21	737429	21	down	up	incorrect
PXLW.US	Pixelworks Inc	20260218	5.75	6.15	5.75	5.91	15300	5.91	up	up	correct
PXS.US	Pyxis Tankers Inc	20260218	3.432	3.58	3.3848	3.54	48751	3.54	up	up	correct
PYPD.US	PolyPid Ltd	20260218	4.41	4.42	4.25	4.25	39700	4.25	down	down	correct
PYPL.US	PayPal Holdings Inc	20260218	40.77	41.76	40.59	41.45	17925480	41.3249	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260218	1.33	1.39	1.33	1.37	287699	1.37	up	up	correct
PZZA.US	Papa John's International Inc	20260218	31.6	33.68	31.27	32.83	1622600	32.83	up	up	correct
QCOM.US	QUALCOMM Incorporated	20260218	143.5	144.48	140.72	143.24	9944500	142.3262	down	down	correct
QCRH.US	QCR Holdings Inc	20260218	93.06	94.9	91.92	92.05	61644	92.05	down	down	correct
QDEL.US	Quidel Corporation	20260218	23.15	24.75	23.15	24.16	1080600	24.16	up	up	correct
QFIN.US	360 DigiTech Inc	20260218	15.76	15.78	15.14	15.32	934600	15.32	down	down	correct
QH.US	Quhuo Limited	20260218	0.94	1.03	0.92	1.02	299700	1.02	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20260218	3.58	3.6	3.58	3.595	454900	3.595	up	up	correct
QLYS.US	Qualys Inc	20260218	102.99	105.2	101.61	104.39	632300	104.39	up	down	incorrect
QMCO.US	Quantum Corporation	20260218	6.42	6.45	5.43	5.47	1576600	5.47	down	up	incorrect
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260218	9	9.68	8.91	9.47	20800	9.47	up	down	incorrect
QNST.US	QuinStreet Inc	20260218	11.11	11.45	11.04	11.39	925009	11.39	up	down	incorrect
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260218	27.53	27.66	27.4	27.61	72100	27.0036	up	down	incorrect
QRHC.US	Quest Resource Holding Corporation	20260218	1.9	1.9	1.78	1.78	26541	1.78	down	up	incorrect
QRVO.US	Qorvo Inc	20260218	84.54	84.8	83.01	84.06	1311800	84.06	down	up	incorrect
QSI.US	Quantum	20260218	0.962	0.977	0.9	0.906	4913400	0.906	down	up	incorrect
QSIAW.US	Quantum	20260218	0.11	0.1498	0.11	0.145	22395	0.145	up	down	incorrect
QTRX.US	Quanterix Corporation	20260218	5.72	5.92	5.61	5.8	322132	5.8	up	down	incorrect
QUBT.US	Quantum Computing Inc. Common Stock	20260218	8.06	8.45	7.8	8.21	8777700	8.21	up	down	incorrect
QUIK.US	QuickLogic Corporation	20260218	7.5	8.32	7.5	8.08	553562	8.08	up	up	correct
QURE.US	uniQure N.V	20260218	22.61	24.98	22.54	23.43	2302500	23.43	up	up	correct
RAIL.US	FreightCar America Inc	20260218	13.14	13.71	13.0926	13.36	116991	13.36	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260218	2.85	2.85	2.55	2.62	21200	2.62	down	down	correct
RAND.US	Rand Capital Corporation	20260218	10.99	11	10.76	10.89	3697	10.6324	down	down	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260218	1.26	1.34	1.26	1.3	432800	1.3	up	up	correct
RAPT.US	RAPT Therapeutics Inc	20260218	57.79	57.85	57.74	57.74	876700	57.74	down	down	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260218	20	20.615	19.63	20.45	2113000	20.45	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260218	3.135	3.355	3.135	3.15	28514	3.15	up	up	correct
RBB.US	RBB Bancorp	20260218	22.13	22.69	21.98	22.09	84849	22.09	down	down	correct
RBBN.US	Ribbon Communications Inc	20260218	2.05	2.07	1.98	2.02	848100	2.02	down	down	correct
RBCAA.US	Republic Bancorp Inc	20260218	73.38	73.38	71.53	71.95	26324	71.95	down	down	correct
RBCN.US	Rubicon Technology Inc	20260218	2.78	2.81	2.78	2.81	600	2.81	up	up	correct
RBKB.US	Rhinebeck Bancorp Inc	20260218	15.62	15.71	15.0893	15.24	7247	15.24	down	down	correct
RCAT.US	Red Cat Holdings Inc	20260218	11.73	12.74	11.48	12.08	8216800	12.08	up	down	incorrect
RCEL.US	AVITA Medical Inc	20260218	4.29	4.32	4.155	4.31	128186	4.31	up	down	incorrect
RCIAX.US	Resource Credit Income Fund Class A Shar	20260218	9.15	9.15	9.15	9.15	0	9.15
RCICX.US	Resource Credit Income Fund Class C	20260218	9.27	9.27	9.27	9.27	0	9.27
RCIIX.US	Resource Credit Income Fund Class I Shar	20260218	9.15	9.15	9.15	9.15	0	9.15
RCILX.US	RCILX	20260218	9.15	9.15	9.15	9.15	0	9.15
RCIWX.US	Resource Credit Income Fund Class W Shar	20260218	9.14	9.14	9.14	9.14	0	9.14
RCKT.US	Rocket Pharmaceuticals Inc	20260218	3.31	3.49	3.26	3.45	2563008	3.45	up	up	correct
RCKY.US	Rocky Brands Inc	20260218	34	34.61	33.44	33.8	24684	33.6841	down	down	correct
RCMT.US	RCM Technologies Inc	20260218	18.4	19.035	18.4	18.94	14436	18.94	up	down	incorrect
RCON.US	Recon Technology Ltd	20260218	1.22	1.2911	1.21	1.22	10309	1.22
RDCM.US	RADCOM Ltd	20260218	12.05	12.05	11.37	11.61	132200	11.61	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260218	1.06	1.06	0.995	0.995	7425	0.995	down	down	correct
RDI.US	Reading International Inc	20260218	1.12	1.12	1.08	1.09	4216	1.09	down	down	correct
RDIB.US	Reading International Inc	20260218	11.5	12.44	11.5	12.015	26165	12.015	up	up	correct
RDNT.US	RadNet Inc	20260218	71.06	73.16	70.78	71.63	991700	71.63	up	up	correct
RDVT.US	Red Violet Inc	20260218	42.61	43.01	41.8	42.32	67666	42.32	down	down	correct
RDWR.US	Radware Ltd	20260218	26.72	26.99	25.875	26.26	522039	26.26	down	down	correct
REAL.US	The RealReal Inc	20260218	11	11.58	10.875	11.42	3397200	11.42	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260218	2.63	2.7	2.56	2.58	1191381	2.58	down	down	correct
REE.US	REE Automotive Ltd.	20260218	0.59	0.599	0.57	0.57	83756	0.57	down	down	correct
REED.US	Reed's Inc	20260218	2.03	2.19	1.91	2.05	47100	2.05	up	up	correct
REFR.US	Research Frontiers Incorporated	20260218	1.04	1.0899	1	1.01	33770	1.01	down	down	correct
REG.US	Regency Centers Corporation	20260218	76.72	76.94	75.53	75.72	1129700	74.9886	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260218	793.53	797	786.79	792.16	675900	791.2082	down	down	correct
REKR.US	Rekor Systems Inc	20260218	0.76	0.79	0.72	0.759	3624600	0.759	down	down	correct
RELI.US	Reliance Global Group Inc	20260218	500	520	492	500	6100	500
RELL.US	Richardson Electronics Ltd	20260218	12.51	13.36	12.51	12.83	126994	12.83	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260218	13.16	13.7	13	13.61	9409300	13.61	up	up	correct
REPL.US	Replimune Group Inc	20260218	7.23	8.35	7.22	8.04	3000729	8.04	up	up	correct
RETO.US	ReTo Eco	20260218	0.67	0.67	0.6218	0.6667	120361	0.6667	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260218	23.59	24	23.495	23.97	920700	23.97	up	up	correct
RFIL.US	RF Industries Ltd	20260218	11.1	11.545	10.76	11.04	130043	11.04	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260218	31.04	32.98	31	31.9	67300	31.9	up	up	correct
RGCO.US	RGC Resources Inc	20260218	22	22	21.06	21.07	17158	21.07	down	down	correct
RGEN.US	Repligen Corporation	20260218	137.21	139.14	134.75	138.11	644500	138.11	up	up	correct
RGLD.US	Royal Gold Inc	20260218	283.45	285.99	275.14	277.77	1166100	277.77	down	down	correct
RGNX.US	REGENXBIO Inc	20260218	8	8.22	7.83	7.9	531484	7.9	down	down	correct
RGP.US	Resources Connection Inc	20260218	3.77	3.93	3.71	3.87	537400	3.8004	up	up	correct
RIBT.US	RiceBran Technologies	20260218	0.0002	0.0002	0.0002	0.0002	0	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260218	22.98	23.61	22.9	23.01	54300	23.01	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260218	35.52	36.445	35.19	35.72	370751	35.72	up	up	correct
RILY.US	B. Riley Financial Inc	20260218	6.7	7.21	6.54	7	494202	7	up	up	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260218	24.89	25	24.89	24.98	34300	24.98	up	up	correct
RILYN.US	B. Riley Financial Inc	20260218	23.305	23.42	23.2	23.23	13800	23.23	down	down	correct
RILYP.US	B. Riley Financial Inc	20260218	10.3	10.51	10.12	10.26	6900	10.26	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260218	17.598	17.7	17.49	17.5	12400	17.5	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260218	16	16.53	16	16.45	16600	16.45	up	up	correct
RIOT.US	Riot Blockchain Inc	20260218	15.25	16.06	15.05	15.49	26762800	15.49	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260218	16.495	17.086	16.073	16.15	30101700	16.15	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260218	1.64	1.78	1.59	1.78	16800	1.78	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260218	71	75.765	69.989	74.42	19118400	74.42	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260218	9.02	9.32	8.97	9.1	1850304	9.1	up	up	correct
RLMD.US	Relmada Therapeutics Inc	20260218	3.65	4.19	3.65	4.08	896992	4.08	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260218	4.3	4.515	4.25	4.45	39779	4.45	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260218	14.325	14.325	14.05	14.08	13600	13.9298	down	down	correct
RMBS.US	Rambus Inc	20260218	102.39	106.14	101.73	104.34	1631600	104.34	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260218	2.6	2.7715	2.6	2.64	48450	2.64	up	up	correct
RMNI.US	Rimini Street Inc	20260218	3.04	3.065	2.95	3.04	406028	3.04
RMR.US	The RMR Group Inc	20260218	16.98	17.04	16.66	16.72	243283	16.72	down	down	correct
RMTI.US	Rockwell Medical Inc	20260218	1.044	1.07	1.01	1.05	367117	1.05	up	up	correct
RNA.US	Avidity Biosciences Inc	20260218	72.875	72.905	72.755	72.83	1951419	72.83	down	down	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260218	8.75	9.41	8.75	9.2	34057	9.2	up	up	correct
RNST.US	Renasant Corporation	20260218	40.53	41.25	39.41	40.19	708972	40.19	down	up	incorrect
RNW.US	Renew Energy Global PLC	20260218	5.51	5.535	5.4237	5.43	721786	5.43	down	up	incorrect
RNWWW.US	ReNew Energy Global plc Warrant	20260218	0.006	0.006	0.005	0.005	48900	0.005	down	down	correct
RNXT.US	RenovoRx Inc. Common Stock	20260218	0.996	1.03	0.98	0.999	116700	0.999	up	up	correct
ROAD.US	Construction Partners Inc	20260218	135.49	137.26	129.14	130.48	688700	130.48	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260218	53.35	54.75	52.89	52.89	158392	52.89	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260218	26.91	27.925	26.89	27.48	5125400	27.48	up	up	correct
ROKU.US	Roku Inc	20260218	89.44	91.27	88.084	90.21	4130700	90.21	up	up	correct
ROOT.US	Root Inc	20260218	61.58	63.3	60.8	63.21	263900	63.21	up	up	correct
ROST.US	Ross Stores Inc	20260218	197.69	200.6	197.16	200.38	2205091	199.9551	up	up	correct
RPAY.US	Repay Holdings Corporation	20260218	3.08	3.2	3.01	3.16	1037808	3.16	up	up	correct
RPD.US	Rapid7 Inc	20260218	7.05	7.27	6.88	7.14	1603084	7.14	up	up	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260218	3.95	4.2	3.95	4.17	103066	4.17	up	up	correct
RPRX.US	Royalty Pharma plc	20260218	45.15	45.39	44.91	45.34	2025063	45.34	up	up	correct
RRBI.US	Red River Bancshares Inc	20260218	90.16	91.3	87.87	87.98	31600	87.7267	down	down	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260218	3.34	3.65	3.3	3.61	169537	3.61	up	up	correct
RRR.US	Red Rock Resorts Inc	20260218	63.18	65.62	63.18	65.58	596900	64.5876	up	up	correct
RSSS.US	Research Solutions Inc	20260218	2.51	2.525	2.38	2.39	688794	2.39	down	down	correct
RSVR.US	Reservoir Media Inc	20260218	7.71	7.78	7.68	7.72	29963	7.72	up	up	correct
RSVRW.US	Reservoir Media Management Inc	20260218	0.1	0.1	0.1	0.1	200	0.1
RUN.US	Sunrun Inc	20260218	19.53	20.695	19.41	20.14	7899200	20.14	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260218	70.01	73.62	70.01	72.01	985493	71.8209	up	down	incorrect
RUSHB.US	Rush Enterprises Inc	20260218	63.12	65.89	62.82	64.84	68706	64.6519	up	down	incorrect
RVMD.US	Revolution Medicines Inc	20260218	100.6	101.53	98.71	99.79	1594700	99.79	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260218	0.2625	0.2684	0.2536	0.255	105882	5.1	down	up	incorrect
RVSB.US	Riverview Bancorp Inc	20260218	5.31	5.44	5.265	5.33	49605	5.33	up	down	incorrect
RWAY.US	Runway Growth Finance Corp. Common Stock	20260218	8.45	8.5265	8.41	8.45	376430	8.0961
RXRX.US	Recursion Pharmaceuticals Inc	20260218	3.06	3.54	2.98	3.53	38592800	3.53	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260218	8.62	8.92	8.45	8.53	962654	8.53	down	down	correct
RXT.US	Rackspace Technology Inc	20260218	0.997	1.71	0.951	1.37	542491528	1.37	up	up	correct
RYAAY.US	Ryanair Holdings plc	20260218	65.49	66.78	65.27	66	1253600	66	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260218	102.25	103.65	100.655	101.3	548600	101.3	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260218	25.2	25.24	25.17	25.2	10687	24.8423
RZLT.US	Rezolute Inc	20260218	3.6	3.77	3.575	3.615	1336088	3.615	up	up	correct
SABR.US	Sabre Corporation	20260218	1.249	1.32	1.06	1.17	33731273	1.17	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20260218	3.81	3.865	3.64	3.74	176606	3.74	down	down	correct
SAFT.US	Safety Insurance Group Inc	20260218	80.14	80.14	78.1201	78.79	51222	77.8563	down	down	correct
SAIA.US	Saia Inc	20260218	384.76	394.48	381.24	390.35	277700	390.35	up	up	correct
SALM.US	Salem Media Group Inc	20260218	0.406	0.406	0.402	0.402	1092	0.402	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260218	14.775	15.145	14.775	14.98	21296	14.7624	up	up	correct
SANA.US	Sana Biotechnology Inc	20260218	3.83	3.9477	3.8	3.93	2131933	3.93	up	up	correct
SANM.US	Sanmina Corporation	20260218	146.7	152.57	145.92	147.83	530000	147.83	up	up	correct
SATS.US	EchoStar Corporation	20260218	112.73	116.48	112.51	114.46	2726800	114.46	up	up	correct
SAVA.US	Cassava Sciences Inc	20260218	2.08	2.15	2.07	2.13	280700	2.13	up	up	correct
SBAC.US	SBA Communications Corporation	20260218	202.81	203.55	195.55	197.46	1020300	196.1239	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260218	33.77	34.5	33.46	33.62	634900	33.4082	down	down	correct
SBET.US	Sharplink Gaming Ltd	20260218	6.72	6.89	6.52	6.6	6959600	6.6	down	down	correct
SBFG.US	SB Financial Group Inc	20260218	21.26	21.33	20.95	21.16	14280	21.16	down	down	correct
SBGI.US	Sinclair Broadcast Group Inc	20260218	14.88	15.32	14.88	15.04	316743	14.7866	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260218	24.54	24.94	24.51	24.71	1183400	24.3236	up	up	correct
SBNY.US	Signature Bank	20260218	0.75	0.75	0.75	0.75	15500	0.75
SBRA.US	Sabra Health Care REIT Inc	20260218	20.55	20.67	20.01	20.03	3391900	20.03	down	down	correct
SBSI.US	Southside Bancshares Inc	20260218	33.06	33.75	32.84	32.9	110400	32.54	down	down	correct
SBUX.US	Starbucks Corporation	20260218	95.04	96.66	94.26	95.76	6068100	95.76	up	up	correct
SCHL.US	Scholastic Corporation	20260218	33.88	34.01	32.5	32.62	472211	32.62	down	down	correct
SCKT.US	Socket Mobile Inc	20260218	1.09	1.09	1.04	1.04	9600	1.04	down	down	correct
SCOR.US	comScore Inc	20260218	7.615	7.615	7.2	7.35	11279	7.35	down	down	correct
SCPS.US	Scopus BioPharma Inc	20260218	0.0004	0.0004	0.0004	0.0004	500	0.0004
SCSC.US	ScanSource Inc	20260218	36.33	37.495	36.33	37.25	227273	37.25	up	down	incorrect
SCVL.US	Shoe Carnival Inc	20260218	20.33	20.715	19.8	19.92	313239	19.92	down	up	incorrect
SCYX.US	SCYNEXIS Inc	20260218	0.785	0.816	0.765	0.8137	306132	0.8137	up	down	incorrect
SDGR.US	Schrödinger Inc	20260218	11.49	12.02	11.395	11.81	1200032	11.81	up	up	correct
SEAC.US	SeaChange International Inc	20260218	3.5	3.5	3.5	3.5	0	3.5
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260218	6.77	7.63	6.75	7.46	168100	7.46	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260218	0.075	0.075	0.075	0.075	0	0.075
SEDG.US	SolarEdge Technologies Inc	20260218	40.26	40.31	33.65	35.1	10088100	35.1	down	down	correct
SEED.US	Origin Agritech Limited	20260218	1.12	1.19	1.12	1.18	13200	1.18	up	up	correct
SEER.US	Seer Inc	20260218	2.03	2.05	1.95	2.02	551472	2.02	down	down	correct
SEIC.US	SEI Investments Company	20260218	79.15	81.35	79.08	81.25	570600	81.25	up	up	correct
SELF.US	Global Self Storage Inc	20260218	5	5.01	4.97	4.97	33871	4.97	down	down	correct
SENEA.US	Seneca Foods Corporation	20260218	125.09	125.09	122.14	124.29	46488	124.29	down	down	correct
SENEB.US	Seneca Foods Corporation	20260218	122.88	122.88	122.88	122.88	300	122.88
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260218	2.65	2.65	2.57	2.59	6845	2.59	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260218	43.74	43.8175	43.74	43.81	2867	43.81	up	down	incorrect
SFBS.US	ServisFirst Bancshares Inc	20260218	86.67	88.12	85.075	85.25	240188	85.25	down	up	incorrect
SFIX.US	Stitch Fix Inc	20260218	3.37	3.535	3.3	3.48	1585924	3.48	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260218	67.29	68.39	66.1	67.67	2660700	67.67	up	up	correct
SFNC.US	Simmons First National Corporation	20260218	21.59	22.03	21.18	21.29	1384500	21.0478	down	up	incorrect
SFST.US	Southern First Bancshares Inc	20260218	60.225	60.225	58.71	59.66	56829	59.66	down	up	incorrect
SGA.US	Saga Communications Inc	20260218	11.285	11.5	11.1901	11.5	10653	11.2743	up	down	incorrect
SGBX.US	SG Blocks Inc	20260218	0.8301	0.9424	0.825	0.9171	264021	0.9171	up	up	correct
SGC.US	Superior Group of Companies Inc	20260218	10.25	10.315	10.1	10.21	28364	10.21	down	down	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260218	5.34	5.44	5.24	5.26	252291	5.26	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260218	13.19	13.519	12.4	13.45	1536500	13.45	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260218	0.37	0.38	0.3599	0.3626	5277610	0.3626	down	down	correct
SGRP.US	SPAR Group Inc	20260218	0.7955	0.81	0.7805	0.7805	1897	0.7805	down	down	correct
SGRY.US	Surgery Partners Inc	20260218	15.61	16.02	15.545	15.99	1176400	15.99	up	up	correct
SHBI.US	Shore Bancshares Inc	20260218	20.03	20.425	19.545	19.65	213046	19.5233	down	down	correct
SHC.US	Sotera Health Company	20260218	17.06	17.56	17	17.45	1236300	17.45	up	up	correct
SHEN.US	Shenandoah Telecommunications Company	20260218	12.83	13.22	12.83	13.18	201654	13.18	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260218	12.94	13.555	12.79	13.47	917089	13.47	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260218	10.68	11.155	10.405	10.73	3256500	10.73	up	up	correct
SHO.US	PI	20260218	19.87	20.22	19.7	20.1	14635	20.1	up	up	correct
SHOO.US	Steven Madden Ltd	20260218	39.15	40.3	38.63	39.16	1482400	38.922	up	up	correct
SIBN.US	SI	20260218	15.4	15.86	15.11	15.74	569275	15.74	up	up	correct
SIEB.US	Siebert Financial Corp	20260218	2.501	2.515	2.405	2.44	16622	2.44	down	down	correct
SIFY.US	Sify Technologies Limited	20260218	15.1	15.7	14.78	14.91	80400	14.91	down	down	correct
SIGA.US	SIGA Technologies Inc	20260218	6.75	6.84	6.665	6.68	312360	6.68	down	down	correct
SIGI.US	Selective Insurance Group Inc	20260218	86.27	86.27	84.7	85.25	480600	85.25	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260218	17.327	17.435	17.327	17.42	1100	17.1297	up	up	correct
SILC.US	Silicom Ltd	20260218	19.88	20.64	19.5251	19.75	58091	19.75	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260218	131.2	137.43	129.92	132.76	476000	132.76	up	up	correct
SINT.US	Sintx Technologies Inc	20260218	3.04	3.055	2.98	3	15700	3	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260218	21	21.14	20.84	21.07	3456900	21.07	up	up	correct
SISI.US	Shineco Inc	20260218	0.004	0.004	0.004	0.004	0	0.004
SITM.US	SiTime Corporation	20260218	414.55	428.345	403.97	410.72	271600	410.72	down	down	correct
SJ.US	Scienjoy Holding Corporation	20260218	1.27	1.27	1.17	1.22	17210	1.22	down	down	correct
SKIN.US	The Beauty Health Company	20260218	1	1.02	0.96	0.99	937071	0.99	down	down	correct
SKYT.US	SkyWater Technology Inc	20260218	28.78	29.4	28.4	28.74	892158	28.74	down	down	correct
SKYW.US	SkyWest Inc	20260218	107.43	109.72	104.39	105.31	278200	105.31	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260218	206.41	206.82	205.39	205.45	674900	205.45	down	down	correct
SLDB.US	Solid Biosciences Inc	20260218	5.44	6.18	5.42	5.92	2079173	5.92	up	down	incorrect
SLGL.US	Sol	20260218	73.2	81.75	73.2	81.01	32400	81.01	up	up	correct
SLGN.US	Silgan Holdings Inc	20260218	48.33	48.54	47.98	48.23	1288400	48.23	down	down	correct
SLM.US	SLM Corporation	20260218	24.01	24.27	23.9	23.9	2762000	23.7418	down	down	correct
SLMBP.US	SLM Corporation	20260218	75.54	75.75	75.1	75.35	4150	73.92	down	up	incorrect
SLN.US	Silence Therapeutics plc	20260218	5.02	5.1128	4.71	4.86	174680	4.86	down	up	incorrect
SLNG.US	Stabilis Solutions Inc	20260218	5.21	5.35	5.08	5.23	47100	5.23	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20260218	0.84	0.88	0.8202	0.8588	2300762	0.8588	up	down	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260218	8.99	9.02	8.23	8.23	8700	8.23	down	up	incorrect
SLNO.US	Soleno Therapeutics Inc	20260218	37.83	38.93	37.76	38.61	1356200	38.61	up	down	incorrect
SLP.US	Simulations Plus Inc	20260218	12.12	12.3	11.92	12.18	379800	12.18	up	up	correct
SLRC.US	SLR Investment Corp	20260218	14.94	15.1098	14.85	14.97	128598	14.5384	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260218	3.65	3.82	3.57	3.79	3233800	3.79	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260218	26.191	26.191	26.191	26.191	100	26.191
SMBC.US	Southern Missouri Bancorp Inc	20260218	65.16	65.9	64.07	64.23	57211	64.23	down	down	correct
SMBK.US	SmartFinancial Inc	20260218	41.46	42.5	40.92	41.28	67464	41.28	down	down	correct
SMCI.US	Super Micro Computer Inc	20260218	30.2	30.42	29.35	29.71	16814700	29.71	down	down	correct
SMID.US	Smith	20260218	33.42	33.47	32.5	32.82	3529	32.82	down	down	correct
SMIT.US	Schmitt Industries Inc	20260218	0.015	0.039	0.015	0.0177	5700	0.0177	up	up	correct
SMMT.US	Summit Therapeutics Inc	20260218	15.57	16.16	15.49	15.88	1488800	15.88	up	down	incorrect
SMPL.US	The Simply Good Foods Company	20260218	15.59	16.26	15.36	16.12	1638500	16.12	up	down	incorrect
SMSI.US	Smith Micro Software Inc	20260218	0.45	0.4604	0.44	0.44	67065	0.44	down	up	incorrect
SMTC.US	Semtech Corporation	20260218	88.24	89.54	86.05	87.29	895400	87.29	down	up	incorrect
SMTI.US	Sanara MedTech Inc	20260218	18.96	19.75	18.7	19.65	85300	19.65	up	up	correct
SNAX.US	Stryve Foods Inc	20260218	0.003	0.003	0.003	0.003	0	0.003
SNBR.US	Sleep Number Corporation	20260218	9.03	9.03	8.13	8.26	831990	8.26	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20260218	9	9	9	9	0	9
SNCY.US	Sun Country Airlines Holdings Inc	20260218	21.44	21.8922	20.72	20.97	1435119	20.97	down	up	incorrect
SND.US	Smart Sand Inc	20260218	5.29	5.589	5.175	5.34	531054	5.34	up	down	incorrect
SNDL.US	Sundial Growers Inc	20260218	1.49	1.53	1.49	1.51	925300	1.51	up	down	incorrect
SNDX.US	Syndax Pharmaceuticals Inc	20260218	20.21	20.75	20.02	20.25	995800	20.25	up	down	incorrect
SNES.US	SenesTech Inc	20260218	2.33	2.3762	2.15	2.335	100129	2.335	up	down	incorrect
SNEX.US	StoneX Group Inc	20260218	127.14	130	126.63	128.08	356500	128.08	up	up	correct
SNFCA.US	Security National Financial Corporation	20260218	9.03	9.25	8.85	9	29737	9	down	down	correct
SNGX.US	Soligenix Inc	20260218	1.13	1.14	1.07	1.09	161700	1.09	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260218	2.81	2.88	2.76	2.81	5800	2.81
SNPS.US	Synopsys Inc	20260218	438.36	446.91	433.21	442.31	2147600	442.31	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260218	28.4	29.27	27.83	28.77	18417	28.77	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260218	28	31.94	22.07	26.25	12540600	26.25	down	down	correct
SNT.US	Senstar Technologies Ltd.	20260218	3.93	4.04	3.93	4	19789	4	up	up	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260218	1.95	2.05	1.86	1.88	61300	1.88	down	down	correct
SNY.US	Sanofi	20260218	46.22	46.29	45.84	46.14	4130900	46.14	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260218	19.47	20.01	19.225	19.54	59588800	19.54	up	up	correct
SOHOB.US	Sotherly Hotels Inc	20260218	18.3	18.42	18.3	18.4	23700	18.4	up	up	correct
SOHON.US	Sotherly Hotels Inc	20260218	16.4	16.41	16.38	16.4	7600	16.4
SOHOO.US	Sotherly Hotels Inc	20260218	18.83	18.91	18.78	18.91	16500	18.91	up	down	incorrect
SOHU.US	Sohu.com Limited	20260218	16.31	16.6	16.105	16.24	27689	16.24	down	up	incorrect
SONM.US	Sonim Technologies Inc	20260218	5.83	5.83	4.88	4.95	21000	4.95	down	up	incorrect
SONO.US	Sonos Inc	20260218	16.17	16.38	15.65	15.7	1901600	15.7	down	down	correct
SOPA.US	Society Pass Incorporated Common Stock	20260218	0.941	0.974	0.775	0.826	1585600	0.826	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260218	4.75	5.025	4.75	4.83	146557	4.83	up	up	correct
SOTK.US	Sono	20260218	4.17	4.2348	4.035	4.06	12668	4.06	down	down	correct
SPCB.US	SuperCom Ltd	20260218	8.63	8.96	8.61	8.64	18252	8.64	up	up	correct
SPFI.US	South Plains Financial Inc	20260218	42.44	43.4913	41.81	42.02	75782	42.02	down	down	correct
SPOK.US	Spok Holdings Inc	20260218	13.75	13.8191	13.44	13.51	179724	13.51	down	down	correct
SPRB.US	Spruce Biosciences Inc	20260218	60.76	65	51.14	53.48	261509	53.48	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260218	2.35	2.405	2.315	2.33	266054	2.33	down	down	correct
SPSC.US	SPS Commerce Inc	20260218	60.14	61.32	57.67	58.4	1839200	58.4	down	down	correct
SPT.US	Sprout Social Inc	20260218	6.99	7.25	6.85	7.24	1011577	7.24	up	up	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260218	1.21	1.23	1.18	1.2	369922	1.2	down	down	correct
SPWR.US	SunPower Corporation	20260218	1.57	1.6	1.515	1.55	981924	1.55	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260218	2.87	2.915	2.76	2.85	26687	2.85	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260218	7.02	7.02	5.93	6.84	25000	6.84	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260218	16.94	17.4	16.91	17.19	1360000	17.19	up	up	correct
SRAX.US	SRAX Inc	20260218	0.001	0.001	0.001	0.001	0	0.001
SRCE.US	1st Source Corporation	20260218	70.71	71.98	70.42	70.58	164884	70.58	down	down	correct
SRNE.US	Sorrento Therapeutics Inc	20260218	0.003	0.01	0.0015	0.0025	113903	0.0025	down	up	incorrect
SRPT.US	Sarepta Therapeutics Inc	20260218	17.94	18.53	17.7	18.38	2014800	18.38	up	down	incorrect
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260218	57.23	57.23	57.23	57.23	0	57.23
SRRK.US	Scholar Rock Holding Corporation	20260218	46.42	47.15	46.41	46.96	839600	46.96	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260218	3.83	3.98	3.73	3.85	127773	3.85	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260218	24.73	26.84	24.38	25.09	81358	25.09	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260218	0.015	0.0269	0.015	0.0161	3730	0.0161	up	up	correct
SSB.US	South State Corporation	20260218	103.88	105.69	103.49	103.69	900500	103.69	down	down	correct
SSBI.US	Summit State Bank	20260218	13.36	13.5204	13.36	13.5204	2811	13.5204	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20260218	0.28	0.28	0.18	0.19	4047700	0.19	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20260218	71.62	73.23	71.62	72.74	2378200	72.4791	up	up	correct
SSP.US	The E.W. Scripps Company	20260218	3.44	3.61	3.41	3.6	264199	3.6	up	up	correct
SSRM.US	SSR Mining Inc	20260218	26.81	27.05	25.21	26.59	11636700	26.59	down	down	correct
SSSS.US	SuRo Capital Corp	20260218	9.3	9.54	9.29	9.42	86112	9.42	up	up	correct
SSTI.US	ShotSpotter Inc	20260218	7.43	7.5	6.96	6.98	299601	6.98	down	down	correct
SSYS.US	Stratasys Ltd	20260218	10.68	10.9899	10.51	10.78	824372	10.78	up	up	correct
STAA.US	STAAR Surgical Company	20260218	16.32	17.61	16.32	17.56	1451500	17.56	up	up	correct
STAB.US	Statera Biopharma Inc	20260218	0.0001	0.0004	0.0001	0.0004	2714	0.0004	up	up	correct
STBA.US	S&T Bancorp Inc	20260218	43.97	44.72	43.83	44	276362	44	up	down	incorrect
STEP.US	StepStone Group Inc	20260218	55.79	57.78	55.51	56.86	769500	56.5211	up	down	incorrect
STGW.US	MDC Partners Inc	20260218	4.74	4.925	4.64	4.79	1954690	4.79	up	up	correct
STIM.US	Neuronetics Inc	20260218	1.42	1.48	1.33	1.38	1481102	1.38	down	down	correct
STKL.US	SunOpta Inc	20260218	6.42	6.43	6.39	6.41	2800359	6.41	down	up	incorrect
STKS.US	The ONE Group Hospitality Inc	20260218	2.18	2.28	2.18	2.19	13936	2.19	up	down	incorrect
STLD.US	Steel Dynamics Inc	20260218	194.06	195.66	190.01	192.74	1137300	192.74	down	up	incorrect
STNE.US	StoneCo Ltd	20260218	16.56	16.87	16.4	16.45	3549400	16.45	down	up	incorrect
STOK.US	Stoke Therapeutics Inc	20260218	30.84	31.72	30.83	30.98	544000	30.98	up	down	incorrect
STRA.US	Strategic Education Inc	20260218	75.87	77.01	75.49	76.57	242400	76.0129	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260218	99.44	99.63	99.32	99.5	634900	98.5469	up	up	correct
STRL.US	Sterling Construction Company Inc	20260218	420.63	430.99	405.27	410.63	523300	410.63	down	down	correct
STRO.US	Sutro Biopharma Inc	20260218	16.67	18.7	16.295	17.43	161512	17.43	up	up	correct
STRR.US	Star Equity Holdings Inc	20260218	10	10.14	9.96	10.01	6100	10.01	up	down	incorrect
STRRP.US	Star Equity Holdings Inc	20260218	9.655	9.95	9.655	9.706	4600	9.4704	up	down	incorrect
STRS.US	Stratus Properties Inc	20260218	29.43	29.43	28.386	28.5	6059	28.5	down	up	incorrect
STRT.US	Strattec Security Corporation	20260218	89.58	92.3999	88.79	90.15	53133	90.15	up	up	correct
STTK.US	Shattuck Labs Inc	20260218	3.98	4.16	3.95	4.01	282400	4.01	up	up	correct
STX.US	Seagate Technology Holdings plc	20260218	418.94	434.95	417.3	424.14	2865600	424.14	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260218	9.36	9.75	9.32	9.65	131700	9.65	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260218	51.65	51.65	50.03	50.2	494600	50.2	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260218	0.86	0.86	0.802	0.83	357800	0.83	down	down	correct
SVA.US	Sinovac Biotech Ltd	20260218	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260218	2.24	2.25	2.14	2.17	748657	2.17	down	down	correct
SVRA.US	Savara Inc	20260218	5.74	5.86	5.555	5.59	1314100	5.59	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260218	0.02	0.02	0.02	0.02	200	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260218	1.66	1.74	1.66	1.69	26710	1.69	up	down	incorrect
SWBI.US	Smith & Wesson Brands Inc	20260218	11.72	11.89	11.62	11.84	251400	11.84	up	down	incorrect
SWIM.US	Latham Group Inc	20260218	6.58	6.73	6.45	6.67	454383	6.67	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20260218	17	17	16.86	16.98	5600	16.98	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260218	62.4	62.85	61.505	62	2433179	61.2636	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260218	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260218	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260218	2.47	2.67	2.42	2.45	122677	2.45	down	down	correct
SY.US	So	20260218	3.14	3.26	3.11	3.16	356328	3.16	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260218	69.62	70.82	68.361	68.9	90325	68.9	down	down	correct
SYNA.US	Synaptics Incorporated	20260218	85.86	86.85	84.25	84.76	606900	84.76	down	down	correct
SYPR.US	Sypris Solutions Inc	20260218	3.27	3.49	3.15	3.22	89761	3.22	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260218	0.0004	0.01	0.0002	0.0002	426075	0.0002	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260218	10.4	10.4	10.4	10.4	0	10.4
TACO.US	Del Taco Restaurants Inc	20260218	10.17	10.18	10.17	10.17	757100	10.17
TACT.US	TransAct Technologies Incorporated	20260218	3.6	3.69	3.5	3.64	18034	3.64	up	up	correct
TAIT.US	Taitron Components Incorporated	20260218	1.74	1.74	1.62	1.7	7100	1.7	down	down	correct
TAKMX.US	TAKMX	20260218	8.19	8.19	8.19	8.19	0	8.19
TALK.US	Talkspace Inc	20260218	3.82	4.02	3.78	3.93	1337422	3.93	up	up	correct
TALKW.US	Talkspace Inc	20260218	0.0125	0.014	0.0122	0.0126	176436	0.0126	up	up	correct
TANH.US	Tantech Holdings Ltd	20260218	0.8318	0.9	0.8318	0.9	7359	0.9	up	up	correct
TAOP.US	Taoping Inc	20260218	1.27	1.36	1.23	1.34	13200	1.34	up	up	correct
TARA.US	Protara Therapeutics Inc	20260218	6.54	6.75	6.51	6.67	534668	6.67	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260218	62.6	64.45	60.88	63.27	686800	63.27	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260218	10.3	10.56	10.17	10.41	335061	10.41	up	up	correct
TATT.US	TAT Technologies Ltd	20260218	52.03	53.28	51.94	52.29	67600	52.29	up	up	correct
TAYD.US	Taylor Devices Inc	20260218	86	90.37	86	87.26	106200	87.26	up	up	correct
TBBK.US	The Bancorp Inc	20260218	59.65	60.83	57.43	57.64	488700	57.64	down	down	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260218	3.31	3.35	3.28	3.3	1165009	3.3	down	up	incorrect
TBLAW.US	Taboola.com Ltd. Warrant	20260218	0.027	0.027	0.0151	0.0152	37438	0.0152	down	up	incorrect
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260218	22.11	22.895	22.11	22.6	78600	22.4907	up	down	incorrect
TBLT.US	ToughBuilt Industries Inc	20260218	0.0002	0.0002	0.0002	0.0002	0	0.0002
TBPH.US	Theravance Biopharma Inc	20260218	18.78	19.32	18.77	19.17	437009	19.17	up	up	correct
TC.US	TuanChe ADR	20260218	11.48	12.47	11.48	12.47	1500	12.47	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260218	104.38	106.67	104.38	104.93	535400	104.93	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260218	22.18	22.38	22.12	22.23	47600	21.8731	up	up	correct
TCBK.US	TriCo Bancshares	20260218	51.07	52.32	50.33	50.57	128395	50.1926	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260218	16.63	16.63	16.62	16.62	700	16.5697	down	down	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260218	42.54	43.5	41.45	41.66	57505	41.66	down	down	correct
TCCO.US	Technical Communications Corporation	20260218	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260218	35.74	37.77	32.82	33.05	1828669	33.05	down	down	correct
TCOM.US	Trip.com Group Limited	20260218	56.3	56.64	55.98	56.63	4120400	56.63	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260218	4.74	4.825	4.7	4.79	837843	4.79	up	up	correct
TCRX.US	Tscan Therapeutics Inc	20260218	0.96	1.08	0.96	1.02	1595538	1.02	up	up	correct
TCX.US	Tucows Inc	20260218	18.08	18.195	17	17.36	33457	17.36	down	down	correct
TDAC.US	Trident Acquisitions Corp	20260218	10.52	10.52	10.52	10.52	40200	10.52
TDACU.US	Trident Acquisitions Corp	20260218	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260218	20.18	20.35	20.05	20.12	73299	20.12	down	down	correct
TDUP.US	ThredUp Inc	20260218	4.61	4.81	4.56	4.69	2105879	4.69	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260218	82.04	84.48	80.4	83.61	4623700	83.61	up	up	correct
TECH.US	Bio	20260218	58.55	59.68	57.92	59.33	1836400	59.33	up	up	correct
TECTP.US	Tectonic Financial Inc	20260218	9.99	9.99	9.99	9.99	0	9.99
TELA.US	TELA Bio Inc	20260218	0.758	0.798	0.7549	0.783	40944	0.783	up	up	correct
TENB.US	Tenable Holdings Inc	20260218	21.88	22.15	21.7	21.99	2037600	21.99	up	up	correct
TENX.US	Tenax Therapeutics Inc	20260218	12.37	13.14	12.28	12.5	174308	12.5	up	up	correct
TER.US	Teradyne Inc	20260218	306.92	321.78	304.65	314.82	2753700	314.82	up	down	incorrect
TERN.US	Terns Pharmaceuticals Inc	20260218	39.94	40.87	39.01	39.35	1324632	39.35	down	up	incorrect
TFC.US	PR	20260218	19.47	19.53	19.37	19.37	50763	19.37	down	down	correct
TFSL.US	TFS Financial Corporation	20260218	15.3	15.42	15.05	15.08	705717	14.7705	down	down	correct
TGLS.US	Tecnoglass Inc	20260218	53.37	54.33	52.2	52.62	180700	52.62	down	down	correct
TGTX.US	TG Therapeutics Inc	20260218	28.89	29.24	28.58	29.23	850400	29.23	up	up	correct
TH.US	Target Hospitality Corp	20260218	7.09	7.165	6.99	7	274934	7	down	down	correct
THFF.US	First Financial Corporation	20260218	67.56	68.97	66.42	66.63	68167	66.63	down	down	correct
THRM.US	Gentherm Incorporated	20260218	31.49	32.055	30.68	30.91	485735	30.91	down	down	correct
THRY.US	Thryv Holdings Inc	20260218	3.6	3.98	3.56	3.81	1394246	3.81	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260218	66.23	66.59	64.33	64.48	1038000	64.48	down	up	incorrect
TIGR.US	UP Fintech Holding Limited	20260218	8.09	8.1201	7.915	8.01	1130872	8.01	down	up	incorrect
TIL.US	Instil Bio Inc	20260218	8.5	8.88	8.22	8.88	125705	8.88	up	down	incorrect
TILE.US	Interface Inc	20260218	33.52	34.08	33.08	33.53	254500	33.53	up	down	incorrect
TIPT.US	Tiptree Inc	20260218	17.91	17.91	17.195	17.28	336183	17.28	down	down	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260218	0.073	0.082	0.056	0.058	38377200	0.058	down	down	correct
TITN.US	Titan Machinery Inc	20260218	19.12	19.5	18.65	18.9	143736	18.9	down	down	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260218	0.82	0.849	0.801	0.828	25100	0.828	up	up	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260218	1.99	2.1	1.99	2.03	199679	2.03	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260218	3.09	3.12	3.09	3.1	17066	2.3427	up	up	correct
TLIS.US	Talis Biomedical Corporation	20260218	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260218	7.4	7.89	7.33	7.58	2979300	7.58	up	up	correct
TLS.US	Telos Corporation	20260218	4.02	4.14	3.8455	4.08	983930	4.08	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260218	1.37	1.41	1.35	1.4	76300	1.4	up	up	correct
TMC.US	TMC the metals company Inc	20260218	5.85	6.07	5.78	5.9	4333284	5.9	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260218	1.83	1.9288	1.82	1.85	626687	1.85	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260218	0.975	1.05	0.873	0.925	115300	0.925	down	down	correct
TMDX.US	TransMedics Group Inc	20260218	135.33	136.41	132.785	135.5	815800	135.5	up	up	correct
TMUS.US	T	20260218	220.18	220.6	212.9	213.25	7436400	212.2295	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260218	19.14	19.265	18.45	18.94	1518200	18.94	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260218	12.84	13.18	12.28	12.41	2624900	12.41	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260218	15.19	15.51	14.91	15.08	225500	15.08	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260218	0.64	0.6588	0.6221	0.6311	2694555	0.6311	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260218	2.63	2.72	2.57	2.6	842523	2.6	down	down	correct
TOIIW.US	The Oncology Institute Inc	20260218	0.0901	0.1001	0.09	0.09	6300	0.09	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260218	0.724	0.724	0.701	0.7132	14893	0.7132	down	down	correct
TOPS.US	Top Ships Inc	20260218	4.95	5.05	4.75	4.92	5400	4.92	down	down	correct
TOUR.US	Tuniu Corporation	20260218	0.589	0.6	0.5707	0.5707	142294	0.5707	down	down	correct
TOWN.US	TowneBank	20260218	36.49	36.71	35.74	35.87	576769	35.87	down	down	correct
TPST.US	Tempest Therapeutics Inc	20260218	2.31	2.39	2.25	2.37	20270	2.37	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260218	11.01	11.43	10.84	11.04	160270	11.04	up	up	correct
TREE.US	LendingTree Inc	20260218	38.6	39.78	38.51	39.28	366900	39.28	up	up	correct
TRIB.US	Trinity Biotech plc	20260218	0.78	0.78	0.74	0.76	126400	0.76	down	down	correct
TRIN.US	Trinity Capital Inc	20260218	15.45	15.58	15.27	15.55	1585500	15.37	up	up	correct
TRIP.US	TripAdvisor Inc	20260218	10.34	10.74	10.14	10.46	4726300	10.46	up	up	correct
TRMB.US	Trimble Inc	20260218	65.64	67.39	65.62	66.91	1766600	66.91	up	up	correct
TRMD.US	TORM plc	20260218	26.64	26.83	26.435	26.54	516100	25.8577	down	down	correct
TRMK.US	Trustmark Corporation	20260218	44.69	45.39	44.42	44.57	508131	44.3196	down	down	correct
TRNS.US	Transcat Inc	20260218	75.14	78.82	75.14	76.58	149461	76.58	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260218	1.2	1.25	1.185	1.2	343100	1.2
TROO.US	TROOPS Inc	20260218	3.9	3.9	3.4	3.4	446000	3.4	down	up	incorrect
TROW.US	T. Rowe Price Group Inc	20260218	94.27	95.64	93.71	94.93	1684000	94.93	up	up	correct
TRS.US	TriMas Corporation	20260218	36.43	37.07	36.22	37.03	903300	36.991	up	up	correct
TRST.US	TrustCo Bank Corp NY	20260218	45.89	46.655	45.39	45.48	113752	45.0878	down	down	correct
TRTN.US	PE	20260218	20.39	20.57	20.39	20.56	5135	20.1991	up	up	correct
TRUP.US	Trupanion Inc	20260218	29	29.23	27.94	28.84	853248	28.84	down	up	incorrect
TRVG.US	trivago N.V	20260218	3.03	3.04	2.99	2.99	16720	2.99	down	up	incorrect
TRVI.US	Trevi Therapeutics Inc	20260218	10.15	10.41	10.05	10.19	1462404	10.19	up	down	incorrect
TRVN.US	Trevena Inc	20260218	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	20260218	27.3	29.04	26.75	28.58	100407	28.58	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260218	39.19	39.74	38.5957	38.9	15788	38.9	down	down	correct
TSCO.US	Tractor Supply Company	20260218	52.51	52.83	51.75	52.54	4425400	52.306	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20260218	129.55	133.83	125.92	128.35	1751500	128.35	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260218	4.55	4.755	4.51	4.65	2748000	4.65	up	up	correct
TSLA.US	Tesla Inc	20260218	411.11	416.9	409.58	411.32	45921400	411.32	up	up	correct
TTD.US	The Trade Desk Inc	20260218	25.13	25.84	24.94	25.5	17331300	25.5	up	up	correct
TTEC.US	TTEC Holdings Inc	20260218	2.21	2.35	2.15	2.28	293091	2.28	up	up	correct
TTEK.US	Tetra Tech Inc	20260218	35.72	37.21	35.46	36.96	2932700	36.96	up	down	incorrect
TTGT.US	TechTarget Inc	20260218	5	5.09	4.83	4.9	468700	4.9	down	up	incorrect
TTMI.US	TTM Technologies Inc	20260218	91.26	96.98	89.75	93.97	1509700	93.97	up	up	correct
TTOO.US	T2 Biosystems Inc	20260218	0.0022	0.0022	0.0022	0.0022	1583	0.0022
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260218	3.55	3.55	3.32	3.54	3073	3.54	down	up	incorrect
TTWO.US	Take	20260218	194.73	200.09	193.89	199.13	1931000	199.13	up	down	incorrect
TUSK.US	Mammoth Energy Services Inc	20260218	2.23	2.2891	2.195	2.27	65944	2.27	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260218	11.71	11.71	11.71	11.71	0	11.71
TVACW.US	Thayer Ventures Acquisition Corporation	20260218	0.9141	0.9141	0.8666	0.8938	21150	0.8938	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260218	28.09	29.495	27.75	27.87	1286400	27.87	down	down	correct
TW.US	Tradeweb Markets Inc	20260218	115.64	118.34	111.17	116.95	2509100	116.8172	up	up	correct
TWIN.US	Twin Disc Incorporated	20260218	18.03	18.66	17.01	17.21	63442	17.21	down	down	correct
TWST.US	Twist Bioscience Corporation	20260218	52.49	57.88	52.48	54.92	2534000	54.92	up	up	correct
TXG.US	10x Genomics Inc	20260218	18.605	19.78	18.48	19.57	2575400	19.57	up	up	correct
TXMD.US	TherapeuticsMD Inc	20260218	2.31	2.4	2.28	2.32	17100	2.32	up	up	correct
TXN.US	Texas Instruments Incorporated	20260218	229.88	230	221.36	223.32	6667800	223.32	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260218	186.77	190.66	186.76	186.87	1467400	186.87	up	up	correct
TYRA.US	Tyra Biosciences Inc	20260218	29.33	29.94	28.64	29.4	911645	29.4	up	up	correct
TZOO.US	Travelzoo	20260218	5.51	5.7	5.32	5.67	187136	5.67	up	up	correct
UAL.US	United Airlines Holdings Inc	20260218	111	118.36	108.31	116.93	8204000	116.93	up	up	correct
UBCP.US	United Bancorp Inc	20260218	14.6	14.7229	14.4648	14.5411	1867	14.2005	down	down	correct
UBFO.US	United Security Bancshares	20260218	10.94	11.105	10.82	10.9	14954	10.9	down	down	correct
UBOH.US	United Bancshares Inc	20260218	39.25	39.25	39.25	39.25	0	39.01
UBSI.US	United Bankshares Inc	20260218	44.08	44.95	43.54	43.91	674000	43.4851	down	down	correct
UCL.US	uCloudlink Group Inc	20260218	1.62	1.68	1.62	1.67	6741	1.67	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260218	55.15	56.02	53.61	54.89	736500	54.89	down	down	correct
UDMY.US	Udemy Inc. Common Stock	20260218	4.77	4.835	4.66	4.78	1571800	4.78	up	up	correct
UEIC.US	Universal Electronics Inc	20260218	4.28	4.33	4.03	4.08	67329	4.08	down	down	correct
UFCS.US	United Fire Group Inc	20260218	39.61	39.61	38.2	38.66	168608	38.4567	down	down	correct
UFPI.US	UFP Industries Inc	20260218	111.27	113.47	110.96	111.38	400700	110.9904	up	up	correct
UFPT.US	UFP Technologies Inc	20260218	246.78	251.47	244.68	245.83	232300	245.83	down	down	correct
UG.US	United	20260218	6.59	6.59	6.53	6.53	4738	6.53	down	down	correct
UGRO.US	urban	20260218	3.13	3.15	2.6	2.66	1359500	2.66	down	down	correct
UHAL.US	AMERCO	20260218	50.68	51.74	50	51.58	175500	51.58	up	up	correct
UK.US	Ucommune International Ltd	20260218	0.49	0.49	0.4631	0.4631	41091	0.4631	down	down	correct
ULBI.US	Ultralife Corporation	20260218	6.21	6.376	6.02	6.03	44959	6.03	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260218	5.31	5.4299	5.051	5.26	2398480	5.26	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260218	17.6499	17.6499	16.255	16.53	42885	16.53	down	down	correct
ULTA.US	Ulta Beauty Inc	20260218	700.1	714.97	685.5	689.42	621000	689.42	down	down	correct
UMBF.US	UMB Financial Corporation	20260218	127.54	130	125.34	127.86	554500	127.3776	up	up	correct
UNB.US	Union Bankshares Inc	20260218	24.45	24.45	23.88	24.1	5400	24.1	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260218	6.22	6.46	6.15	6.37	266600	6.37	up	up	correct
UNIT.US	Uniti Group Inc	20260218	8.3	8.46	8.125	8.2	1161543	8.2	down	down	correct
UNTY.US	Unity Bancorp Inc	20260218	54.58	55.36	54.055	54.21	33427	54.0437	down	down	correct
UONE.US	Urban One Inc	20260218	12.59	13.6	12	12.19	46100	12.19	down	down	correct
UONEK.US	Urban One Inc	20260218	7.46	7.7	7.3455	7.7	1399	7.7	up	down	incorrect
UPC.US	Universe Pharmaceuticals INC	20260218	2.82	2.86	2.7134	2.76	2890	2.76	down	up	incorrect
UPLD.US	Upland Software Inc	20260218	0.98	1.03	0.9524	0.9774	110808	0.9774	down	up	incorrect
UPST.US	Upstart Holdings Inc	20260218	32.21	32.825	31.33	31.53	5164100	31.53	down	up	incorrect
UPWK.US	Upwork Inc	20260218	13.49	14.19	13.28	13.73	6724500	13.73	up	down	incorrect
URBN.US	Urban Outfitters Inc	20260218	70.61	72	69.05	70.13	1442100	70.13	down	down	correct
URGN.US	UroGen Pharma Ltd	20260218	20.67	22.34	20.46	22.27	892954	22.27	up	up	correct
UROY.US	Uranium Royalty Corp	20260218	4.12	4.2453	4.05	4.16	1847051	4.16	up	up	correct
USAU.US	U.S. Gold Corp	20260218	16.35	16.62	16.05	16.2	249500	16.2	down	up	incorrect
USCB.US	US Century Bank	20260218	19.81	19.945	19.385	19.65	58496	19.65	down	up	incorrect
USEG.US	U.S. Energy Corp	20260218	1	1.08	0.993	1.04	2617455	1.04	up	up	correct
USIO.US	Usio Inc	20260218	1.33	1.35	1.3	1.32	66450	1.32	down	down	correct
USLM.US	United States Lime & Minerals Inc	20260218	105.75	107.81	104.38	105.81	56000	105.7509	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260218	21.14	21.14	21.14	21.14	0	16.2563
UTHR.US	United Therapeutics Corporation	20260218	478.96	481.7	472.48	476.05	218000	476.05	down	down	correct
UTMD.US	Utah Medical Products Inc	20260218	65.92	66.62	64.22	64.61	29263	64.61	down	down	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260218	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260218	2.59	2.59	2.23	2.33	7100	2.33	down	down	correct
UVSP.US	Univest Financial Corporation	20260218	35.52	36.18	35.065	35.21	128905	35.21	down	down	correct
UXIN.US	Uxin Limited	20260218	3.4	3.545	3.4	3.46	35042	3.46	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260218	41.8	41.8	40.15	40.36	10288	40.36	down	down	correct
VALN.US	Valneva SE	20260218	10.8	11.0882	10.745	10.8488	9456	10.8488	up	up	correct
VALU.US	Value Line Inc	20260218	37.786	37.786	37.2	37.2	1048	37.2	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260218	0.02	0.02	0.0002	0.0002	432	0.0002	down	down	correct
VBNK.US	VersaBank Common Shares	20260218	16.69	16.87	16.5139	16.64	27903	16.64	down	up	incorrect
VC.US	Visteon Corporation	20260218	104.09	107.43	104.09	106.14	1050900	105.724	up	up	correct
VCEL.US	Vericel Corporation	20260218	36.56	37.87	35.96	37.41	338803	37.41	up	up	correct
VCMIX.US	Versus Capital Multi	20260218	23.69	23.69	23.69	23.69	0	23.69
VCNX.US	Vaccinex Inc	20260218	1.48	1.48	1.03	1.1	1400	1.1	down	up	incorrect
VCRRX.US	Versus Capital Real Assets Fund LLC	20260218	28.98	28.98	28.98	28.98	0	28.98
VCTR.US	Victory Capital Holdings Inc	20260218	75.46	77	75.035	75.65	356200	75.1094	up	down	incorrect
VCYT.US	Veracyte Inc	20260218	36.08	37.22	36	36.61	678600	36.61	up	down	incorrect
VECO.US	Veeco Instruments Inc	20260218	29.45	30.22	27.3	29.32	4091000	29.32	down	down	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260218	1.05	1.05	0.953	0.984	113600	0.984	down	down	correct
VELO.US	Velocity Acquisition Corp	20260218	9.31	9.418	8.61	9.02	3168600	9.02	down	down	correct
VEON.US	VEON Ltd	20260218	52.82	55.14	52.33	54.77	52600	54.77	up	up	correct
VERA.US	Vera Therapeutics Inc	20260218	42.8	44.66	42.52	44.07	972100	44.07	up	up	correct
VERB.US	Verb Technology Company Inc	20260218	1.91	1.99	1.85	1.86	318059	1.86	down	down	correct
VERI.US	Veritone Inc	20260218	3.03	3.16	2.95	3.08	1123928	3.08	up	up	correct
VERO.US	Venus Concept Inc	20260218	0.49	0.543	0.471	0.493	73100	0.493	up	up	correct
VERU.US	Veru Inc	20260218	2.32	2.5	2.32	2.42	86130	2.42	up	up	correct
VERX.US	Vertex Inc	20260218	12.36	12.45	12.04	12.09	4193600	12.09	down	down	correct
VFF.US	Village Farms International Inc	20260218	3.21	3.33	3.21	3.27	582149	3.27	up	up	correct
VFLEX.US	VFLEX	20260218	27.53	27.53	27.53	27.53	0	27.3694
VG.US	Vonage Holdings Corp	20260218	8.92	9.59	8.82	9.55	10155600	9.55	up	up	correct
VIA.US	Via Renewables Inc	20260218	16.86	17.12	16.44	16.51	487700	16.51	down	down	correct
VIASP.US	Via Renewables Inc	20260218	25.65	25.825	25.61	25.75	8500	25.75	up	down	incorrect
VIAV.US	Viavi Solutions Inc	20260218	26.32	27.09	26	26.33	3727400	26.33	up	down	incorrect
VICR.US	Vicor Corporation	20260218	158	163.73	153.53	155.61	420300	155.61	down	up	incorrect
VINC.US	Vincerx Pharma Inc	20260218	0.0128	0.0128	0.0128	0.0128	523	0.0128
VINP.US	Vinci Partners Investments Ltd	20260218	12.09	12.3415	12.075	12.25	18995	12.25	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260218	1.38	1.439	1.37	1.37	477118	1.37	down	down	correct
VIR.US	Vir Biotechnology Inc	20260218	7.45	7.885	7.402	7.83	1766700	7.83	up	up	correct
VIRC.US	Virco Mfg. Corporation	20260218	6.29	6.36	6.24	6.28	39722	6.28	down	down	correct
VIRT.US	Virtu Financial Inc	20260218	39.22	39.99	39.22	39.36	1100187	39.1337	up	up	correct
VISL.US	Vislink Technologies Inc	20260218	1.75	1.75	1.48	1.5	10100	1.5	down	down	correct
VITL.US	Vital Farms Inc	20260218	28.13	28.97	27.37	27.47	1777500	27.47	down	down	correct
VIVE.US	Viveve Medical Inc	20260218	0.0002	0.0002	0.0002	0.0002	1233	0.0002
VKTX.US	Viking Therapeutics Inc	20260218	30.3	31.216	29.85	30.15	2232000	30.15	down	down	correct
VLGEA.US	Village Super Market Inc	20260218	38.69	38.69	37.84	38.37	39628	38.37	down	down	correct
VLN.US	WT	20260218	0.0514	0.0514	0.0514	0.0514	1100	0.0514
VLY.US	Valley National Bancorp	20260218	13.51	13.65	13.23	13.27	7467200	13.1469	down	down	correct
VLYPO.US	Valley National Bancorp	20260218	25.14	25.1518	25	25	15642	24.5308	down	down	correct
VLYPP.US	Valley National Bancorp	20260218	25.38	25.535	25.37	25.39	14411	24.8974	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260218	2.82	3	2.7	2.78	175800	2.78	down	down	correct
VMD.US	Viemed Healthcare Inc	20260218	8.36	8.48	8.31	8.42	96000	8.42	up	up	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260218	6.17	6.24	5.97	6.03	1139500	6.03	down	down	correct
VNET.US	21Vianet Group Inc	20260218	12.39	12.66	12	12.46	18493000	12.46	up	up	correct
VNO.US	PO	20260218	15.14	15.24	15.14	15.23	12435	15.23	up	up	correct
VNOM.US	Viper Energy Partners LP	20260218	44.4	45.02	44.17	44.61	1439908	44.0905	up	up	correct
VOD.US	Vodafone Group Plc	20260218	15.66	15.89	15.63	15.66	4915100	15.66
VOR.US	Vor Biopharma Inc	20260218	13.09	13.735	13.09	13.2	462100	13.2	up	up	correct
VRA.US	Vera Bradley Inc	20260218	2.69	2.92	2.69	2.88	210081	2.88	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260218	0.68	0.7752	0.67	0.68	56962	0.68
VRCA.US	Verrica Pharmaceuticals Inc	20260218	5.54	6.26	5.38	6.07	371645	6.07	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260218	28.55	29.025	28.02	28.11	1704500	28.11	down	down	correct
VREX.US	Varex Imaging Corporation	20260218	13.5	13.86	13.5	13.79	236200	13.79	up	up	correct
VRM.US	Vroom Inc	20260218	16.99	16.99	16.51	16.51	800	16.51	down	down	correct
VRME.US	VerifyMe Inc	20260218	1.05	1.075	0.9644	0.9714	275400	0.9714	down	down	correct
VRNS.US	Varonis Systems Inc	20260218	25.46	25.93	24.96	25.7	2139900	25.7	up	down	incorrect
VRPX.US	Virpax Pharmaceuticals Inc	20260218	0.011	0.011	0.011	0.011	0	0.011
VRRM.US	Verra Mobility Corporation	20260218	18.28	18.535	18.16	18.47	827500	18.47	up	up	correct
VRSK.US	Verisk Analytics Inc	20260218	194.42	194.42	178.29	184.07	3417800	183.6053	down	down	correct
VRSN.US	VeriSign Inc	20260218	216.25	219.42	214.13	218.55	703900	217.74	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20260218	138.19	142.63	138.19	141.66	107300	141.66	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260218	473.68	477.72	466.45	470.31	1662600	470.31	down	down	correct
VS.US	Versus Systems Inc	20260218	0.9591	0.9633	0.9001	0.9241	55600	0.9241	down	down	correct
VSAT.US	Viasat Inc	20260218	46.22	47.35	45.56	45.97	1043200	45.97	down	down	correct
VSEC.US	VSE Corporation	20260218	212.49	221.44	210.92	217.46	701600	217.46	up	up	correct
VSTM.US	Verastem Inc	20260218	5.87	5.97	5.69	5.71	1483200	5.71	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20260218	0.51	0.53	0.5	0.52	461100	0.52	up	up	correct
VTRS.US	Viatris Inc	20260218	15.69	16.07	15.6	16.05	11019000	15.914	up	up	correct
VTSI.US	VirTra Inc	20260218	4.48	4.5016	4.27	4.31	32561	4.31	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260218	37.44	40.155	35.55	37.23	28600	37.23	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20260218	13.96	13.97	13.95	13.96	3908000	13.96
VUZI.US	Vuzix Corporation	20260218	2.65	2.7399	2.55	2.58	820745	2.58	down	up	incorrect
VVOS.US	Vivos Therapeutics Inc	20260218	1.57	1.67	1.57	1.62	53500	1.62	up	down	incorrect
VVPR.US	VivoPower International PLC	20260218	2.73	3.35	2.54	2.83	3956600	2.83	up	down	incorrect
VXRT.US	Vaxart Inc	20260218	0.53	0.56	0.53	0.55	234600	0.55	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260218	3.41	3.49	3.33	3.34	381100	3.34	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20260218	0.59	0.605	0.578	0.604	360400	0.604	up	up	correct
WABC.US	Westamerica Bancorporation	20260218	52.46	53.36	52.1	52.21	167800	52.21	down	down	correct
WAFD.US	Washington Federal Inc	20260218	33.1	33.62	32.92	33.09	810500	33.09	down	down	correct
WAFDP.US	Washington Federal Inc	20260218	17.02	17.17	16.91	17.16	9900	17.16	up	up	correct
WAFU.US	Wah Fu Education Group Limited	20260218	1.72	1.72	1.68	1.7	10500	1.7	down	down	correct
WAL.US	PA	20260218	23.4	23.56	23.36	23.37	71500	23.1032	down	down	correct
WALD.US	Waldencast Acquisition Corp	20260218	1.8	1.845	1.72	1.74	52600	1.74	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260218	0.044	0.044	0.044	0.044	0	0.044
WASH.US	Washington Trust Bancorp Inc	20260218	35.82	36.59	35	35.11	84394	35.11	down	down	correct
WATT.US	Energous Corporation	20260218	10.6	11.9	10.25	10.79	341300	10.79	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260218	5	5	4.78	4.78	15500	4.78	down	down	correct
WB.US	Weibo Corporation	20260218	9.99	10.04	9.89	9.98	364500	9.98	down	down	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260218	27.6	28.13	27.28	27.97	954800	27.97	up	up	correct
WDAY.US	Workday Inc	20260218	141.58	144.48	139.38	142.63	5234100	142.63	up	up	correct
WDC.US	Western Digital Corporation	20260218	289	309.9	284.79	296.56	12173000	296.4181	up	up	correct
WDFC.US	WD	20260218	241.24	243.18	239.96	242.37	121300	242.37	up	up	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260218	1.71	1.71	1.71	1.71	0	1.71
WEN.US	The Wendy's Company	20260218	7.54	8.3	7.36	8.18	25812500	8.0305	up	up	correct
WERN.US	Werner Enterprises Inc	20260218	33.87	34.1	33.39	33.94	930100	33.94	up	up	correct
WEYS.US	Weyco Group Inc	20260218	31.3901	31.795	31.3901	31.73	6039	31.4729	up	down	incorrect
WFC.US	PD	20260218	18.08	18.1	17.94	18.05	46440	17.7854	down	up	incorrect
WFCF.US	Where Food Comes From Inc	20260218	11.39	11.39	11.39	11.39	600	11.39
WFCPX.US	Wells Fargo & Co Non	20260218	17.29	17.29	17.29	17.29	0	17.2202
WFRD.US	Weatherford International plc Ordinary Shares	20260218	104.06	105.465	103.526	104.85	785500	104.85	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260218	6.52	6.6	6.5	6.53	50990	6.3021	up	up	correct
WHLM.US	Wilhelmina International Inc	20260218	3.59	3.59	3.59	3.59	0	3.59
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260218	1.67	1.73	1.63	1.73	71900	1.73	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260218	38.98	38.98	38.33	38.33	200	38.33	down	down	correct
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260218	6.4	6.644	6.4	6.644	2500	6.644	up	up	correct
WILC.US	G. Willi	20260218	28.1	28.18	27.6	27.6	2100	27.6	down	down	correct
WIMI.US	WiMi Hologram Cloud Inc	20260218	1.7	1.82	1.7	1.78	26600	1.78	up	up	correct
WINA.US	Winmark Corporation	20260218	459.47	464.73	437.55	446.49	59000	446.49	down	down	correct
WING.US	Wingstop Inc	20260218	281	302.8	268.54	279.08	2874400	278.7257	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260218	0.01	0.02	0.01	0.01	456200	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260218	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260218	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260218	68.5	70.19	67	68.77	1927500	68.77	up	up	correct
WKEY.US	WISeKey International Holding AG	20260218	6.95	7.2	6.88	7.07	57871	7.07	up	up	correct
WKHS.US	Workhorse Group Inc	20260218	3.58	3.74	3.54	3.63	50900	3.63	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260218	1.35	1.38	1.27	1.3	177000	1.3	down	down	correct
WLDN.US	Willdan Group Inc	20260218	115.25	119.86	113.95	116.28	260600	116.28	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260218	196.69	203.42	196.69	200.75	38400	200.75	up	up	correct
WMG.US	Warner Music Group Corp	20260218	29.32	29.8	28.13	29.25	3407100	29.25	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260218	14.07	14.41	13.84	13.85	53538	13.85	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260218	1.506	1.5075	1.41	1.43	8175	1.43	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260218	2.52	2.56	2.49	2.55	1087300	2.55	up	up	correct
WORX.US	SCWorx Corp	20260218	0.274	0.406	0.274	0.39	18736000	0.39	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260218	1.99	2.02	1.95	2.02	47600	2.02	up	up	correct
WRAP.US	Wrap Technologies Inc	20260218	1.75	1.84	1.72	1.74	183000	1.74	down	down	correct
WRLD.US	World Acceptance Corporation	20260218	133.64	136.34	132.74	135.3	89400	135.3	up	up	correct
WSBC.US	WesBanco Inc	20260218	36.61	37.22	36.32	36.45	454501	36.0501	down	down	correct
WSBF.US	Waterstone Financial Inc	20260218	18.17	18.54	17.93	18.01	41900	18.01	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260218	21.58	22.15	21.4	22.09	1306300	22.0161	up	up	correct
WSFS.US	WSFS Financial Corporation	20260218	66.99	68.24	65.85	66.33	347000	66.33	down	down	correct
WTBA.US	West Bancorporation Inc	20260218	25.71	26.04	25.12	25.49	59435	25.49	down	up	incorrect
WTER.US	The Alkaline Water Company Inc	20260218	0.127	0.13	0.105	0.12	150851	0.12	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20260218	154.05	156.95	154.05	155.09	450100	155.09	up	up	correct
WTW.US	Weight Watchers International Inc	20260218	295.95	302.4	295.95	301.92	1121200	301.92	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260218	12.52	13.36	12.52	13.09	3376200	13.09	up	up	correct
WVFC.US	WVS Financial Corp	20260218	15.04	15.04	15.04	15.04	0	15.04
WVVI.US	Willamette Valley Vineyards Inc	20260218	2.55	2.69	2.55	2.56	1900	2.56	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260218	3.1	3.19	3.03	3.19	3100	3.19	up	up	correct
WW.US	WW International Inc	20260218	21.82	21.875	20.894	21.57	150200	21.57	down	down	correct
WWD.US	Woodward Inc	20260218	388.38	398.63	388.38	392.38	772000	392.06	up	up	correct
WYNN.US	Wynn Resorts Limited	20260218	114.31	118.79	114.31	116.31	1604400	116.0569	up	up	correct
XAIR.US	Beyond Air Inc	20260218	1.11	1.16	1.032	1.08	233442	1.08	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260218	2.26	2.41	2.225	2.35	28465	2.35	up	up	correct
XBIT.US	XBiotech Inc	20260218	2.4	2.415	2.35	2.41	7788	2.41	up	up	correct
XCAPX.US	ACAP Strategic Fund	20260218	30.16	30.16	30.16	30.16	0	30.16
XCUR.US	Exicure Inc	20260218	3.79	3.89	3.5	3.66	36600	3.66	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260218	22.98	22.98	22.98	22.98	0	22.98
XEL.US	Xcel Energy Inc	20260218	80.75	81.02	79.38	79.68	4064100	79.0954	down	up	incorrect
XELA.US	Exela Technologies Inc	20260218	0.071	0.071	0.071	0.071	200	0.071
XELB.US	Xcel Brands Inc	20260218	1.91	2.06	1.9	2.05	72326	2.05	up	down	incorrect
XENE.US	Xenon Pharmaceuticals Inc	20260218	41.68	42.97	41.645	42.51	800700	42.51	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20260218	6.84	7.07	6.8	7.03	1008300	7.03	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20260218	3.1	3.115	2.83	2.99	1081000	2.99	down	down	correct
XGN.US	Exagen Inc	20260218	3.3	3.372	3.27	3.28	141000	3.28	down	down	correct
XILSX.US	Pioneer ILS Interval Fund	20260218	9.96	9.96	9.96	9.96	0	9.96
XLO.US	Xilio Therapeutics Inc. Common Stock	20260218	0.561	0.59	0.544	0.571	356100	0.571	up	down	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20260218	55.89	59.08	55.85	57.64	672200	57.64	up	down	incorrect
XNCR.US	Xencor Inc	20260218	11.45	11.7	11.188	11.34	395999	11.34	down	up	incorrect
XNET.US	Xunlei Limited	20260218	5.78	5.91	5.71	5.75	82400	5.75	down	up	incorrect
XOMA.US	XOMA Corporation	20260218	24.5	25.08	24.32	24.35	69600	24.35	down	down	correct
XOMAO.US	XOMA Corporation	20260218	25.36	25.37	25.36	25.37	700	25.37	up	up	correct
XOMAP.US	XOMA Corporation	20260218	26.24	26.24	26.24	26.24	0	26.24
XONE.US	The ExOne Company	20260218	49.57	49.58	49.57	49.58	68200	49.4442	up	up	correct
XOS.US	Xos Inc	20260218	2.23	2.34	2.18	2.24	26464	2.24	up	up	correct
XOSWW.US	Xos Equity Warrants	20260218	0.0043	0.005	0.0037	0.0049	17664	0.0049	up	up	correct
XP.US	XP Inc	20260218	19.88	20.21	19.69	20.16	6156900	20.16	up	up	correct
XPEL.US	XPEL Inc	20260218	52.23	52.7	49.78	50.15	364500	50.15	down	down	correct
XPER.US	Xperi Holding Corporation	20260218	5.35	5.525	5.334	5.43	357800	5.43	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260218	5.55	5.55	5.55	5.55	0	5.5158
XRAY.US	DENTSPLY SIRONA Inc	20260218	12.33	12.71	12.31	12.49	4194000	12.49	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260218	0.42	0.42	0.3819	0.39	73356	0.39	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260218	2.05	2.07	1.96	1.97	3902600	1.97	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260218	9.35	9.35	9.35	9.35	0	9.298
XSICX.US	Voya Senior Income Fund Class	20260218	9.32	9.32	9.32	9.32	0	9.2717
XSIIX.US	ING Senior Incm Fd	20260218	9.3	9.3	9.3	9.3	0	9.2465
XSIWX.US	ING Senior Incm Fd	20260218	9.35	9.35	9.35	9.35	0	9.2962
XSLCX.US	Invesco Senior Loan Fund Class	20260218	5.55	5.55	5.55	5.55	0	5.5168
XTLB.US	XTL Biopharmaceuticals Ltd	20260218	0.79	0.91	0.77	0.89	119500	0.89	up	down	incorrect
XXII.US	22nd Century Group Inc. Common Stock	20260218	5.78	5.91	5.62	5.64	20100	5.64	down	up	incorrect
YI.US	111 Inc	20260218	8.1	8.53	8.1	8.24	40400	8.24	up	up	correct
YJ.US	Yunji Inc	20260218	1.43	1.43	1.39	1.39	5900	1.39	down	down	correct
YORW.US	The York Water Company	20260218	33.21	33.23	32.78	32.79	76600	32.5634	down	up	incorrect
YQ.US	17 Education & Technology Group Inc	20260218	3.41	3.545	3.41	3.545	400	3.545	up	down	incorrect
YTRA.US	Yatra Online Inc	20260218	1.4	1.47	1.4	1.42	28200	1.42	up	up	correct
Z.US	Zillow Group Inc	20260218	43.73	45.24	43.505	44.98	6719300	44.98	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260218	260.85	263.41	249.15	252.52	913900	252.52	down	down	correct
ZCMD.US	Zhongchao Inc	20260218	0.194	0.204	0.19	0.199	16025	1.592	up	up	correct
ZD.US	Ziff Davis Inc.	20260218	30.08	31.17	29.3	30.83	475900	30.83	up	up	correct
ZENV.US	Zenvia Inc. Class A Common Stock	20260218	0.885	0.915	0.84	0.851	15900	0.851	down	down	correct
ZG.US	Zillow Group Inc	20260218	43.91	45.23	43.74	44.92	1654600	44.92	up	up	correct
ZION.US	Zions Bancorporation National Association	20260218	61.52	62.84	61.52	62.04	2047600	62.04	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260218	19.8	19.9999	19.8	19.81	6539	19.5216	up	up	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260218	10	10	10	10	600	10
ZKIN.US	ZK International Group Co. Ltd	20260218	1.49	1.609	1.32	1.32	10300	1.32	down	down	correct
ZLAB.US	Zai Lab Limited	20260218	19.96	20.25	19.8	20.18	244600	20.18	up	up	correct
ZM.US	Zoom Video Communications Inc	20260218	88.82	91.54	88.02	91.12	3061600	91.12	up	up	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260218	2.36	2.48	2.36	2.4	279900	2.4	up	up	correct
ZS.US	Zscaler Inc	20260218	167.345	172.65	164.39	172.13	2542100	172.13	up	up	correct
ZUMZ.US	Zumiez Inc	20260218	26.11	26.83	26.065	26.35	125956	26.35	up	down	incorrect
ZVZZT.US	NASDAQ TEST STOCK	20260218	20.06	26.5	17.8	26.5	108890	26.5	up	down	incorrect
ZYXI.US	Zynex Inc	20260218	0.0312	0.04	0.03	0.0399	111254	0.0399	up	up	correct