CollectAI

close-nasdaq_stocks

2026/02/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260219	6.49	6.49	6.49	6.49	0	6.49
AACG.US	ATA Creativity Global	20260219	0.88	0.91	0.88	0.88	8373	0.88
AACIU.US	Armada Acquisition Corp. I Unit	20260219	9.97	9.98	9.97	9.97	172900	9.97
AAIDX.US	AAIDX	20260219	20.1	20.1	20.1	20.1	0	19.9618
AAL.US	American Airlines Group Inc	20260219	13.92	13.94	13.28	13.35	63955600	13.35	down	up	incorrect
AAME.US	Atlantic American Corporation	20260219	2.87	3.08	2.7762	3.04	23205	3.04	up	down	incorrect
AAOI.US	Applied Optoelectronics Inc	20260219	43.25	47	42.71	46.98	3208400	46.98	up	down	incorrect
AAON.US	AAON Inc	20260219	101.21	102.53	99.91	101.02	599600	101.02	down	down	correct
AAPL.US	Apple Inc	20260219	262.6	264.48	260.05	260.58	30845300	260.58	down	down	correct
AATC.US	Image Sensing Systems Inc	20260219	5.86	5.89	5.77	5.86	9200	5.86
ABCB.US	Ameris Bancorp	20260219	82.5	83	82.1	82.93	304900	82.93	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260219	3.12	3.235	3.0623	3.22	2015113	3.22	up	up	correct
ABEO.US	Abeona Therapeutics Inc	20260219	5.1	5.32	5.05	5.29	1738400	5.29	up	up	correct
ABNB.US	Airbnb Inc	20260219	123.84	126.04	122.67	125.81	6228900	125.81	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260219	2.56	2.73	2.51	2.72	244800	2.72	up	up	correct
ABR.US	PF	20260219	22.29	22.29	22.1669	22.2296	3567	22.2296	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260219	2.67	2.79	2.63	2.78	1885400	2.78	up	down	incorrect
ABUS.US	Arbutus Biopharma Corporation	20260219	4.13	4.25	4.09	4.24	1982947	4.24	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260219	1.6	1.6	1.48	1.53	69700	1.53	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260219	23.04	24.56	22.88	24.33	1924300	24.33	up	up	correct
ACB.US	Aurora Cannabis Inc	20260219	3.57	3.77	3.545	3.75	681600	3.75	up	up	correct
ACET.US	Adicet Bio Inc	20260219	6.93	7.44	6.81	7.44	235550	7.44	up	down	incorrect
ACGL.US	Arch Capital Group Ltd	20260219	98.34	99.14	97.59	98.34	1383100	98.34
ACGLN.US	Arch Capital Group Ltd	20260219	17.8	17.845	17.67	17.74	21500	17.4473	down	down	correct
ACGLO.US	Arch Capital Group Ltd	20260219	21.054	21.21	21.054	21.19	9893	20.8375	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260219	16.99	17.13	16.57	16.86	2788900	16.86	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20260219	4.17	4.37	4.0817	4.37	241792	4.37	up	up	correct
ACIU.US	AC Immune SA	20260219	2.63	2.63	2.495	2.53	504642	2.53	down	down	correct
ACIW.US	ACI Worldwide Inc	20260219	40.63	40.81	40.2	40.75	519500	40.75	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260219	80.82	82.88	77.5	80.62	1636400	80.62	down	down	correct
ACMR.US	ACM Research Inc	20260219	64	65.45	63.18	65.35	1005900	65.35	up	up	correct
ACNB.US	ACNB Corporation	20260219	51.82	51.97	50.97	51.58	28837	51.1998	down	down	correct
ACRS.US	Aclaris Therapeutics Inc	20260219	3.15	3.29	3.12	3.23	1395143	3.23	up	up	correct
ACT.US	Enact Holdings Inc. Common Stock	20260219	42.26	42.67	41.272	41.58	282700	41.3738	down	up	incorrect
ACTG.US	Acacia Research Corporation	20260219	4.05	4.145	4.025	4.12	251084	4.12	up	down	incorrect
ACVA.US	ACV Auctions Inc	20260219	6.62	6.82	6.52	6.75	2500760	6.75	up	down	incorrect
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260219	1.92	1.92	1.81	1.85	35088	1.85	down	up	incorrect
ADAG.US	Adagene Inc	20260219	3.34	3.34	3.2253	3.24	9927	3.24	down	up	incorrect
ADBE.US	Adobe Inc	20260219	263.38	265.55	257.41	259.21	3616200	259.21	down	down	correct
ADC.US	PA	20260219	17.62	17.69	17.48	17.5	25826	17.4115	down	down	correct
ADI.US	Analog Devices Inc	20260219	344.97	353.28	339.66	345.3	5101200	344.2222	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260219	2.7	2.7597	2.52	2.56	56685	2.56	down	down	correct
ADMA.US	ADMA Biologics Inc	20260219	15.935	16.77	15.87	16.32	4066200	16.32	up	up	correct
ADP.US	Automatic Data Processing Inc	20260219	217.21	218.85	213.9	215.97	3597800	214.2002	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260219	15.74	16.175	15.57	16.05	1056200	16.05	up	up	correct
ADSK.US	Autodesk Inc	20260219	229.86	230	226.5	229.1	1451000	229.1	down	down	correct
ADTN.US	ADTRAN Inc	20260219	9.9	9.97	9.77	9.88	1616848	9.88	down	down	correct
ADTX.US	Aditxt Inc	20260219	0.58	0.58	0.551	0.559	16975	4.472	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260219	113.62	115.67	112.65	114.96	255300	114.96	up	up	correct
ADV.US	Advantage Solutions Inc	20260219	0.5966	0.6174	0.5482	0.6173	339632	0.6173	up	up	correct
ADXN.US	Addex Therapeutics Ltd	20260219	7.405	7.405	7.405	7.405	200	7.405
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260219	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260219	0.6	0.64	0.53	0.62	29667	3.72	up	down	incorrect
AEHR.US	Aehr Test Systems	20260219	28.69	30.39	28.1	30.27	615300	30.27	up	down	incorrect
AEI.US	Alset EHome International Inc	20260219	2.44	2.48	2.39	2.42	6568	2.42	down	up	incorrect
AEIS.US	Advanced Energy Industries Inc	20260219	318.45	323.15	316.52	320.64	454100	320.5432	up	down	incorrect
AEMD.US	Aethlon Medical Inc	20260219	2.1	2.1	1.99	2.04	23008	2.04	down	down	correct
AEP.US	American Electric Power Company Inc	20260219	127.27	128.84	127.08	128.42	2556200	128.42	up	up	correct
AEYE.US	AudioEye Inc	20260219	6.66	6.95	6.65	6.7	93974	6.7	up	up	correct
AFCG.US	AFC Gamma Inc	20260219	2.24	2.27	2.19	2.24	174634	2.24
AFIB.US	Acutus Medical Inc	20260219	0.0002	0.0002	0.0002	0.0002	200	0.0002
AFRM.US	Affirm Holdings Inc	20260219	49.455	51.95	49.28	51.82	6456100	51.82	up	up	correct
AFYA.US	Afya Limited	20260219	13.89	14.03	13.79	13.98	59511	13.98	up	up	correct
AGEN.US	Agenus Inc	20260219	3.06	3.21	3.02	3.21	365213	3.21	up	up	correct
AGIO.US	Agios Pharmaceuticals Inc	20260219	27.51	28.81	27.5	28.58	723200	28.58	up	down	incorrect
AGMH.US	AGM Group Holdings Inc	20260219	1.47	1.48	1.3897	1.47	36958	1.47
AGNC.US	AGNC Investment Corp	20260219	11.31	11.39	11.26	11.32	16040100	11.2003	up	up	correct
AGNCM.US	AGNC Investment Corp	20260219	24.98	25.045	24.98	24.9955	10965	24.9955	up	up	correct
AGNCN.US	AGNC Investment Corp	20260219	25.82	25.82	25.75	25.8	9141	25.8	down	down	correct
AGNCO.US	AGNC Investment Corp	20260219	25.5	25.512	25.42	25.49	23500	25.49	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260219	25.16	25.16	25.06	25.07	46360	25.07	down	down	correct
AGYS.US	Agilysys Inc	20260219	79.94	81.15	76.82	78.6	326000	78.6	down	up	incorrect
AHCO.US	AdaptHealth Corp	20260219	10.195	10.26	9.95	10.05	982285	10.05	down	down	correct
AIHS.US	Senmiao Technology Limited	20260219	1.31	1.3342	1.3	1.32	21532	1.32	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260219	14.15	14.43	13.91	14.4	382985	14.4	up	up	correct
AIRG.US	Airgain Inc	20260219	5.24	5.24	5.0901	5.14	13867	5.14	down	down	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260219	1.85	1.9	1.8292	1.87	226065	1.87	up	up	correct
AIRT.US	Air T Inc	20260219	23.09	24.025	23.05	24.025	1089	24.025	up	down	incorrect
AIRTP.US	Air T Inc	20260219	19.88	20.25	19.88	20.231	1900	20.231	up	down	incorrect
AKAM.US	Akamai Technologies Inc	20260219	108.25	109.77	107	109.59	7403100	109.59	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20260219	1.18	1.19	1.15	1.18	2053315	1.18
AKTS.US	Akoustis Technologies Inc	20260219	17.73	18.52	17.5	18.41	212400	18.41	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260219	0.24	0.264	0.234	0.236	83000	0.236	down	down	correct
ALCO.US	Alico Inc	20260219	40.05	40.765	40.01	40.36	24552	40.36	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260219	5.01	5.13	4.92	5.08	727074	5.08	up	up	correct
ALEC.US	Alector Inc	20260219	1.98	2.04	1.94	2.01	563847	2.01	up	up	correct
ALF.US	Alfi Inc	20260219	10.72	10.74	10.72	10.74	725200	10.74	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260219	37.97	38.31	36.14	36.26	4904100	36.26	down	down	correct
ALGN.US	Align Technology Inc	20260219	189.97	191.47	186.28	189.4	760300	189.4	down	down	correct
ALGS.US	Aligos Therapeutics Inc	20260219	6.73	7.185	6.5941	7.12	24528	7.12	up	up	correct
ALGT.US	Allegiant Travel Company	20260219	108.06	108.06	102.29	104.18	385400	104.18	down	down	correct
ALHC.US	Alignment Healthcare Inc	20260219	20.44	20.91	20.2	20.84	2547800	20.84	up	up	correct
ALKS.US	Alkermes plc	20260219	31.84	32.33	31.77	32	1650200	32	up	up	correct
ALKT.US	Alkami Technology Inc	20260219	16.64	16.9	16.38	16.67	1177800	16.67	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260219	2.25	2.3	2.06	2.13	5880539	2.13	down	down	correct
ALLT.US	Allot Ltd	20260219	10.06	10.29	10	10.21	256564	10.21	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260219	332.24	339.61	326.33	339.37	1152700	339.37	up	up	correct
ALOT.US	AstroNova Inc	20260219	9.545	9.74	9.2375	9.32	15370	9.32	down	down	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260219	0.0001	0.0002	0.0001	0.0002	1129	0.0002	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20260219	45.21	45.755	44.71	45.2	535900	45.2	down	down	correct
ALRS.US	Alerus Financial Corporation	20260219	24.82	25.26	24.675	25.19	117070	25.19	up	up	correct
ALT.US	Altimmune Inc	20260219	4.47	4.53	4.27	4.49	3275400	4.49	up	up	correct
ALTO.US	Alto Ingredients Inc	20260219	2.49	2.53	2.42	2.51	409700	2.51	up	down	incorrect
ALXO.US	ALX Oncology Holdings Inc	20260219	2.33	2.66	2.2	2.6	3296744	2.6	up	down	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20260219	1.89	2.06	1.835	2.02	107600	2.02	up	up	correct
AMAL.US	Amalgamated Financial Corp	20260219	40.44	40.6298	39.21	39.93	137749	39.93	down	down	correct
AMAT.US	Applied Materials Inc	20260219	362.2	370.07	360.4	369.83	6640100	369.83	up	up	correct
AMBA.US	Ambarella Inc	20260219	65.39	66.29	64	66.23	495600	66.23	up	up	correct
AMCX.US	AMC Networks Inc	20260219	8.63	8.76	8.51	8.62	397715	8.62	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260219	200.11	204.1	198.29	203.37	25842300	203.37	up	up	correct
AMGN.US	Amgen Inc	20260219	377.91	379.93	374.13	375.5	2427000	375.5	down	up	incorrect
AMKR.US	Amkor Technology Inc	20260219	45.3	48.48	45.28	48.34	5160200	48.2475	up	down	incorrect
AMPG.US	AmpliTech Group Inc	20260219	2.69	2.795	2.66	2.75	337800	2.75	up	down	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20260219	28.56	28.71	28.42	28.54	340673	28.54	down	up	incorrect
AMPL.US	Amplitude Inc. Class A Common Stock	20260219	7.22	7.64	6.87	7.16	4521000	7.16	down	up	incorrect
AMRK.US	A	20260219	57.77	59.18	56.47	58.67	697389	58.47	up	down	incorrect
AMRN.US	Amarin Corporation plc	20260219	15.65	15.98	15.32	15.72	59400	15.72	up	up	correct
AMSC.US	American Superconductor Corporation	20260219	34.53	35.06	33	33.78	986200	33.78	down	down	correct
AMSF.US	AMERISAFE Inc	20260219	37.47	38.23	37.36	37.53	126930	37.0626	up	up	correct
AMST.US	Amesite Inc	20260219	1.79	1.885	1.79	1.83	12200	1.83	up	up	correct
AMTB.US	Amerant Bancorp Inc	20260219	22.13	22.58	22.13	22.48	220800	22.48	up	up	correct
AMTX.US	Aemetis Inc	20260219	1.53	1.53	1.47	1.5	469289	1.5	down	down	correct
AMWD.US	American Woodmark Corporation	20260219	59.9	61.01	57.73	57.79	157350	57.79	down	down	correct
AMZN.US	Amazon.com Inc	20260219	203.8	205.64	202.81	204.86	35669600	204.86	up	up	correct
ANAB.US	AnaptysBio Inc	20260219	54.72	55.88	53	55.46	349800	55.46	up	up	correct
ANDE.US	The Andersons Inc	20260219	64.9	65.59	62.9	64.86	450200	64.86	down	up	incorrect
ANEB.US	Anebulo Pharmaceuticals Inc	20260219	0.48	0.5055	0.46	0.4833	65001	0.4833	up	down	incorrect
ANGI.US	Angi Inc	20260219	8.03	8.13	7.74	8.08	1017387	8.08	up	down	incorrect
ANGO.US	AngioDynamics Inc	20260219	11.02	11.235	10.95	11.2	190501	11.2	up	down	incorrect
ANIK.US	Anika Therapeutics Inc	20260219	10.46	10.74	10.46	10.7	76003	10.7	up	up	correct
ANIP.US	ANI Pharmaceuticals Inc	20260219	77.53	78.35	76.69	78.1	363600	78.1	up	up	correct
ANIX.US	Anixa Biosciences Inc	20260219	2.88	2.93	2.83	2.92	53600	2.92	up	down	incorrect
ANNX.US	Annexon Inc	20260219	5.15	5.19	5	5.1	1406317	5.1	down	up	incorrect
ANY.US	Sphere 3D Corp	20260219	1.21	1.22	1.09	1.09	190100	1.09	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260219	21.91	22.31	21.585	22.27	204156	22.27	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260219	8.99	9.08	8.7	9.03	29185	9.03	up	up	correct
APA.US	APA Corporation	20260219	29.22	30.08	28.86	29.08	9172800	29.08	down	down	correct
APEI.US	American Public Education Inc	20260219	43.92	44.83	42.78	43.4	417812	43.4	down	down	correct
API.US	Agora Inc	20260219	4.73	4.75	4.6	4.69	199048	4.69	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260219	22.05	22.81	21.64	22.8	2045100	22.8	up	up	correct
APM.US	Aptorum Group Limited	20260219	0.84	0.84	0.7925	0.8013	14973	0.8013	down	down	correct
APOG.US	Apogee Enterprises Inc	20260219	40.93	41.145	40.31	40.99	107246	40.99	up	up	correct
APP.US	AppLovin Corporation	20260219	399.02	415.44	396	412	6165600	412	up	up	correct
APPF.US	AppFolio Inc	20260219	177.05	177.55	173.06	176.38	263600	176.38	down	down	correct
APPN.US	Appian Corporation	20260219	25.3	25.33	21.77	24.54	2717000	24.54	down	down	correct
APPS.US	Digital Turbine Inc	20260219	4.03	4.235	3.93	4.11	2401292	4.11	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260219	0.7089	0.845	0.7	0.8179	466172	0.8179	up	up	correct
APVO.US	Aptevo Therapeutics Inc	20260219	6.75	7.07	6.7	6.98	32605	6.98	up	up	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260219	1.66	1.6702	1.66	1.66	18513	1.66
APYX.US	Apyx Medical Corporation	20260219	3.92	3.93	3.72	3.75	64581	3.75	down	down	correct
AQB.US	AquaBounty Technologies Inc	20260219	0.945	0.961	0.9	0.925	5500	0.925	down	down	correct
AQMS.US	Aqua Metals Inc	20260219	4.72	4.77	4.6137	4.76	20621	4.76	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260219	3.81	3.97	3.72	3.96	2000457	3.96	up	up	correct
ARAY.US	Accuray Incorporated	20260219	0.5271	0.5523	0.516	0.5523	669689	0.5523	up	up	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260219	1.1	1.16	1.09	1.11	1493084	1.11	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260219	0.1057	0.1057	0.0987	0.0987	1700	0.0987	down	down	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260219	2.96	2.99	2.85	2.98	14391	2.98	up	up	correct
ARCB.US	ArcBest Corporation	20260219	102.59	105.42	102.59	105.1	207500	105.1	up	up	correct
ARCC.US	Ares Capital Corporation	20260219	19.25	19.34	18.77	18.95	15079100	18.4466	down	down	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260219	7.505	8	7.45	7.97	448583	7.97	up	up	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260219	0.0002	0.0002	0.0002	0.0002	791	0.0002
ARDX.US	Ardelyx Inc	20260219	6.8	6.86	6.6	6.74	6947800	6.74	down	down	correct
AREC.US	American Resources Corporation	20260219	2.98	3.1	2.92	3.09	2470231	3.09	up	up	correct
ARGX.US	argenx SE	20260219	845.94	852.484	830.33	847.26	339700	847.26	up	up	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260219	9.295	9.295	8.69	8.87	1166212	8.87	down	down	correct
ARKO.US	Arko Corp	20260219	6.21	6.29	6.105	6.2	415600	6.1684	down	down	correct
ARKR.US	Ark Restaurants Corp	20260219	6.7914	7	6.7914	7	1869	7	up	down	incorrect
ARLP.US	Alliance Resource Partners L.P	20260219	26	26.09	25.61	25.9	385037	25.9	down	up	incorrect
AROW.US	Arrow Financial Corporation	20260219	34.87	34.91	34.3275	34.75	82019	34.75	down	down	correct
ARQQ.US	Arqit Quantum Inc	20260219	16	16.87	15.82	16.81	153000	16.81	up	up	correct
ARQQW.US	Arqit Quantum Inc. Warrants	20260219	0.175	0.175	0.14	0.14	10489	0.14	down	down	correct
ARQT.US	Arcutis Biotherapeutics Inc	20260219	26.59	28.01	26.28	27.95	1213200	27.95	up	up	correct
ARRY.US	Array Technologies Inc	20260219	11.48	11.575	10.8	10.93	4223200	10.93	down	down	correct
ARTL.US	Artelo Biosciences Inc	20260219	1.2	1.46	1.2	1.41	23513	4.23	up	up	correct
ARTNA.US	Artesian Resources Corporation	20260219	33.02	33.41	32.92	33.19	29908	33.19	up	up	correct
ARTW.US	Art's	20260219	2.38	2.53	2.29	2.38	80875	2.38
ARVN.US	Arvinas Inc	20260219	11.8	12.53	11.78	12.44	902557	12.44	up	up	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260219	63.9	64.43	62.01	63.86	2023800	63.86	down	down	correct
ASLE.US	AerSale Corporation	20260219	7.37	7.49	7.37	7.49	166937	7.49	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260219	29.26	29.46	25.72	25.97	400200	25.97	down	down	correct
ASML.US	ASML Holding N.V	20260219	1439.04	1459.79	1427.58	1458.9301	1135200	1458.9301	up	down	incorrect
ASO.US	Academy Sports and Outdoors Inc	20260219	58.75	59.25	57.63	59.07	698571	59.07	up	down	incorrect
ASPC.US	Alpha Capital Acquisition Company	20260219	12.2	12.546	12.17	12.17	8900	12.17	down	down	correct
ASPCU.US	Alpha Capital Acquisition Company	20260219	12.8	12.8	12.8	12.8	2342	12.8
ASPS.US	Altisource Portfolio Solutions S.A	20260219	5.525	5.525	5.26	5.26	3743	5.26	down	down	correct
ASPU.US	Aspen Group Inc	20260219	0.14	0.1456	0.135	0.14	12374	0.14
ASRT.US	Assertio Holdings Inc	20260219	11.83	12.19	11.65	12.06	24827	12.06	up	up	correct
ASRV.US	AmeriServ Financial Inc	20260219	3.86	3.93	3.75	3.93	33497	3.93	up	down	incorrect
ASTC.US	Astrotech Corporation	20260219	2.76	2.875	2.7501	2.78	3774	2.78	up	down	incorrect
ASTE.US	Astec Industries Inc	20260219	57.65	57.95	57.1401	57.44	182189	57.311	down	down	correct
ASTL.US	Algoma Steel Group Inc. Common Shares	20260219	4.52	4.935	4.49	4.89	1210696	4.89	up	up	correct
ASTLW.US	Algoma Steel Group Inc. Warrant	20260219	0.175	0.2249	0.175	0.195	9611	0.195	up	up	correct
ASTS.US	AST SpaceMobile Inc	20260219	82.88	86.72	82.1	86.4	8590800	86.4	up	up	correct
ASUR.US	Asure Software Inc	20260219	7.48	7.7335	7.42	7.63	100380	7.63	up	up	correct
ASYS.US	Amtech Systems Inc	20260219	11.65	11.81	11.41	11.79	219900	11.79	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260219	3.95	3.95	3.555	3.82	4521286	3.82	down	down	correct
ATEC.US	Alphatec Holdings Inc	20260219	13.53	13.73	13.24	13.48	1454600	13.48	down	down	correct
ATER.US	Aterian Inc	20260219	0.571	0.58	0.55	0.565	34400	0.565	down	down	correct
ATEX.US	Anterix Inc	20260219	33.73	36.74	33.44	34.44	1458056	34.44	up	up	correct
ATHA.US	Athira Pharma Inc	20260219	5.12	5.8919	4.93	5.53	117647	5.53	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260219	3.42	3.46	3.27	3.3682	3474	3.3682	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260219	54.1	55.1199	53.15	54.74	74259	54.74	up	down	incorrect
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260219	24.95	24.973	24.95	24.972	4000	24.972	up	down	incorrect
ATLCP.US	Atlanticus Holdings Corporation	20260219	24.71	24.766	24.53	24.61	4900	24.1386	down	up	incorrect
ATLO.US	Ames National Corporation	20260219	27.66	27.98	27.56	27.89	23389	27.6489	up	up	correct
ATMH.US	All Things Mobile Analytic Inc	20260219	0.0525	0.0669	0.0525	0.0669	6800	0.0669	up	up	correct
ATNI.US	ATN International Inc	20260219	27.91	28.855	27.91	28.44	52157	28.44	up	down	incorrect
ATOM.US	Atomera Incorporated	20260219	5.45	6.73	5.41	6.66	5356700	6.66	up	down	incorrect
ATOS.US	Atossa Therapeutics Inc	20260219	4.35	4.55	4.2008	4.42	78783	4.42	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20260219	4.37	4.37	4.13	4.24	100600	4.24	down	up	incorrect
ATRC.US	AtriCure Inc	20260219	32.21	33.11	32	32.38	847700	32.38	up	down	incorrect
ATRO.US	Astronics Corporation	20260219	78.35	81.25	77.67	78.88	464900	78.88	up	up	correct
ATXI.US	Avenue Therapeutics Inc	20260219	0.15	0.15	0.15	0.15	60	0.15
AUB.US	Atlantic Union Bankshares Corporation	20260219	39.5	39.96	39.32	39.92	837472	39.92	up	up	correct
AUBN.US	Auburn National Bancorporation Inc	20260219	25.276	25.69	25	25.69	1929	25.4047	up	up	correct
AUDC.US	AudioCodes Ltd	20260219	7.05	7.32	7.05	7.29	230294	7.09	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260219	1.64	1.68	1.48	1.51	340554	1.51	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260219	14.23	14.5	14.12	14.4	519800	14.4	up	up	correct
AUR.US	Aurora Innovation Inc	20260219	4.69	4.897	4.645	4.86	18667100	4.86	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260219	5.02	5.455	4.97	5.36	215738	5.36	up	up	correct
AUROW.US	Aurora Innovation Inc	20260219	0.318	0.318	0.2701	0.2721	7975	0.2721	down	down	correct
AUTL.US	Autolus Therapeutics plc	20260219	1.56	1.65	1.5	1.64	1722373	1.64	up	up	correct
AUUD.US	Auddia Inc	20260219	1.21	1.21	0.938	1.11	3748800	1.11	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260219	7.29	7.46	7.06	7.42	3877122	7.42	up	up	correct
AVAV.US	AeroVironment Inc	20260219	269.66	285.77	264.83	281.67	1299700	281.67	up	up	correct
AVGO.US	Broadcom Inc	20260219	333.01	338.44	329.68	333.99	15180900	333.99	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260219	4.58	4.8	4.55	4.74	536826	4.74	up	up	correct
AVNW.US	Aviat Networks Inc	20260219	24.54	25.28	24.25	24.38	81781	24.38	down	down	correct
AVO.US	Mission Produce Inc	20260219	14.76	15.02	14.7	14.8	824184	14.8	up	up	correct
AVPT.US	Avepoint Inc	20260219	10.51	10.695	10.385	10.63	1605100	10.63	up	up	correct
AVT.US	Avnet Inc	20260219	65.22	66.1	63.6	66.03	1148900	65.6676	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260219	14.89	16.62	14.43	15.97	624045	15.97	up	up	correct
AVXL.US	Anavex Life Sciences Corp	20260219	4.13	4.14	3.995	4.12	735700	4.12	down	down	correct
AWRE.US	Aware Inc	20260219	1.91	1.9379	1.802	1.83	22703	1.83	down	down	correct
AXGN.US	AxoGen Inc	20260219	35.8	35.89	34.89	35.01	610900	35.01	down	down	correct
AXON.US	Axon Enterprise Inc	20260219	429.05	443	423.5	441.12	593800	441.12	up	down	incorrect
AXSM.US	Axsome Therapeutics Inc	20260219	184.74	186.34	181.828	186.175	397500	186.175	up	down	incorrect
AXTI.US	AXT Inc	20260219	23	24.63	22.6	23.81	3376200	23.81	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20260219	2.27	2.4	2.27	2.31	21850	2.31	up	up	correct
AZN.US	AstraZeneca PLC	20260219	208.75	208.95	205.72	208.62	2036900	206.4481	down	up	incorrect
BAC.US	PQ	20260219	17.8	17.88	17.77	17.83	80963	17.83	up	down	incorrect
BAND.US	Bandwidth Inc	20260219	15.24	16.58	14.46	14.54	1518519	14.54	down	down	correct
BANF.US	BancFirst Corporation	20260219	115.56	116.7	114.28	115.13	92656	115.13	down	down	correct
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260219	26.27	26.27	26.27	26.27	0	26.27
BANR.US	Banner Corporation	20260219	63.93	64.42	63.45	63.98	297800	63.98	up	up	correct
BANX.US	StoneCastle Financial Corp	20260219	19.75	19.87	19.73	19.8	48000	19.8	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260219	2.78	2.78	2.67	2.68	1923	2.68	down	down	correct
BATRA.US	The Liberty Braves Group	20260219	47.74	48.05	46.65	47.19	49900	47.19	down	down	correct
BATRK.US	The Liberty Braves Group	20260219	43.35	43.83	42.41	42.89	370400	42.89	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20260219	4.96	5.17	4.83	5.16	1172100	5.16	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260219	6.64	6.79	6.56	6.78	46426	6.78	up	up	correct
BBGI.US	Beasley Broadcast Group Inc	20260219	4.4	4.46	4.18	4.28	17378	4.28	down	down	correct
BBIG.US	Vinco Ventures Inc	20260219	0.0032	0.0032	0.0032	0.0032	1154	0.0032
BBIO.US	BridgeBio Pharma Inc	20260219	73.38	73.71	70.58	70.72	3653900	70.72	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260219	1.25	1.26	1.2	1.2	19500	1.2	down	down	correct
BBSI.US	Barrett Business Services Inc	20260219	32.36	32.6	31.82	32.58	157062	32.4832	up	down	incorrect
BCAB.US	BioAtla Inc	20260219	0.1415	0.1817	0.1316	0.1643	3607226	0.1643	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20260219	8.41	8.46	8.33	8.45	66194	8.45	up	up	correct
BCDA.US	BioCardia Inc	20260219	1.155	1.16	1.11	1.16	55537	1.16	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260219	0.54	0.54	0.475	0.54	4406	0.54
BCML.US	BayCom Corp	20260219	30.12	30.57	29.93	29.93	18249	29.6193	down	up	incorrect
BCOR.US	Blucora Inc	20260219	22.785	22.785	22.785	22.785	100	22.785
BCOW.US	1895 Bancorp of Wisconsin Inc	20260219	10.9	11	10.9	11	5100	11	up	up	correct
BCPC.US	Balchem Corporation	20260219	176.26	179.62	173.2	175	147900	175	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260219	7.26	7.48	7.16	7.48	2638166	7.48	up	up	correct
BCTX.US	BriaCell Therapeutics Corp	20260219	4.02	4.15	3.95	4.13	122179	4.13	up	up	correct
BCTXW.US	BriaCell Therapeutics Corp	20260219	0.006	0.0065	0.006	0.006	76420	0.006
BCYC.US	Bicycle Therapeutics plc	20260219	5.35	5.565	5.23	5.54	127084	5.54	up	up	correct
BDSX.US	Biodesix Inc	20260219	12.51	12.75	11.8	12.75	55206	12.75	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260219	2.25	2.3	2.225	2.3	364454	2.3	up	up	correct
BEAM.US	Beam Therapeutics Inc	20260219	27.42	27.91	26.75	27.88	1180300	27.88	up	up	correct
BEAT.US	Heartbeam Inc. Common Stock	20260219	1.42	1.48	1.36	1.47	424018	1.47	up	up	correct
BEATW.US	Heartbeam Inc. Warrant	20260219	0.0901	0.092	0.0901	0.092	1305	0.092	up	up	correct
BEEM.US	Beam Global	20260219	1.48	1.51	1.43	1.5	216100	1.5	up	up	correct
BELFA.US	Bel Fuse Inc	20260219	205.02	222.1	205.02	214.64	48460	214.64	up	up	correct
BELFB.US	Bel Fuse Inc	20260219	223.67	236.14	222.28	230.06	261500	230.06	up	up	correct
BFC.US	Bank First Corporation	20260219	143.59	144.59	140.83	141.87	115494	141.87	down	down	correct
BFRI.US	Biofrontera Inc. Common Stock	20260219	0.95	0.95	0.82	0.8599	266704	0.8599	down	down	correct
BFST.US	Business First Bancshares Inc	20260219	28.53	28.77	28.29	28.75	159572	28.75	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260219	0.4697	0.4798	0.43	0.439	6064	21.95	down	down	correct
BHF.US	Brighthouse Financial Inc	20260219	63.97	64.1	63.6	63.68	472900	63.68	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20260219	17.65	18	17.65	17.84	41768	17.4605	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260219	12.22	12.705	12.05	12.55	178800	12.2434	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260219	13.53	14	13.53	13.86	168200	13.5106	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260219	17.021	17.54	16.99	17.43	323200	16.9971	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260219	16.65	17.215	16.65	17.075	127800	16.6466	up	up	correct
BIDU.US	Baidu Inc	20260219	137.27	137.95	135.67	137.11	1883600	137.11	down	down	correct
BIIB.US	Biogen Inc	20260219	193.51	195	191.05	192.08	993200	192.08	down	down	correct
BILI.US	Bilibili Inc	20260219	30.9	30.98	30.6	30.96	792100	30.96	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20260219	0.6199	0.6412	0.5901	0.613	211857	0.613	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260219	3.05	3.21	2.96	3.11	53352	3.11	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20260219	2.03	2.1	1.945	2.08	22779300	2.08	up	up	correct
BIVI.US	BioVie Inc	20260219	1.26	1.29	1.2301	1.29	51450	1.29	up	up	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260219	1.95	2.07	1.86	1.99	316100	1.99	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260219	42.56	43.2	41.48	41.92	339073	41.92	down	up	incorrect
BKNG.US	Booking Holdings Inc	20260219	4088.8701	4141.54	3871.01	4007.45	906300	3998.3289	down	down	correct
BKR.US	Baker Hughes Company	20260219	62.37	62.75	61.86	62.56	7374000	62.56	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260219	15.32	15.32	15.3	15.3	1500	15.3	down	down	correct
BKYI.US	BIO	20260219	0.551	0.5799	0.54	0.55	152556	0.55	down	down	correct
BL.US	BlackLine Inc	20260219	37	37.365	36.36	37.01	1304600	37.01	up	up	correct
BLBD.US	Blue Bird Corporation	20260219	60.98	62.5	59.59	60.52	536000	60.52	down	down	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20260219	11.85	12.33	11.045	12.33	142300	12.33	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260219	2.11	2.13	2.07	2.12	2630753	2.12	up	up	correct
BLFS.US	BioLife Solutions Inc	20260219	22.59	23.25	22.19	23.23	242955	23.23	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20260219	14.11	14.177	13.93	14.11	208011	14.11
BLIN.US	Bridgeline Digital Inc	20260219	0.8509	0.9316	0.84	0.9034	155069	0.9034	up	up	correct
BLKB.US	Blackbaud Inc	20260219	49.2	49.75	48	49.32	510400	49.32	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260219	6.78	6.8	6.5703	6.64	2241091	6.64	down	down	correct
BLNK.US	Blink Charging Co	20260219	0.6917	0.695	0.672	0.6855	1120013	0.6855	down	down	correct
BLRX.US	BioLineRx Ltd	20260219	2.81	2.85	2.8	2.82	7200	2.82	up	up	correct
BLZE.US	Backblaze Inc. Class A Common Stock	20260219	4.27	4.35	4.18	4.35	740183	4.35	up	up	correct
BMBL.US	Bumble Inc	20260219	2.66	2.9	2.61	2.87	3795274	2.87	up	up	correct
BMEA.US	Biomea Fusion Inc	20260219	1.3	1.3299	1.26	1.32	660188	1.32	up	up	correct
BMRA.US	Biomerica Inc	20260219	2.16	2.24	2.1342	2.22	6815	2.22	up	up	correct
BMRC.US	Bank of Marin Bancorp	20260219	26.74	26.99	26.56	26.85	66790	26.85	up	up	correct
BMRN.US	BioMarin Pharmaceutical Inc	20260219	61.63	63.75	60.55	63.42	2988800	63.42	up	up	correct
BNGO.US	Bionano Genomics Inc	20260219	1.15	1.17	1.13	1.16	92100	1.16	up	up	correct
BNR.US	Burning Rock Biotech Limited	20260219	29.99	29.99	29.92	29.92	899	29.92	down	down	correct
BNTC.US	Benitec Biopharma Inc	20260219	10.58	11.13	10.3	10.84	188029	10.84	up	up	correct
BNTX.US	BioNTech SE	20260219	107.01	110.48	106.21	110.42	561700	110.42	up	up	correct
BOKF.US	BOK Financial Corporation	20260219	131.91	133.72	131.26	133.51	420800	133.51	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260219	4.77	5.3	4.7	5.13	70741	5.13	up	up	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260219	1.54	1.72	1.42	1.66	2411703	1.66	up	up	correct
BOOM.US	DMC Global Inc	20260219	8.57	8.7299	8.51	8.69	332237	8.69	up	up	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260219	4.6	4.72	4.56	4.67	29000	4.67	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20260219	20.65	20.9	20.4	20.9	5258	20.9	up	up	correct
BOXL.US	Boxlight Corporation	20260219	1.58	1.88	1.39	1.43	31494119	1.43	down	down	correct
BPOP.US	Popular Inc	20260219	145.75	145.95	142.97	143.85	430600	143.85	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260219	25.3016	25.33	25.3016	25.33	3276	25.2027	up	up	correct
BPRN.US	The Bank of Princeton	20260219	35.67	35.67	35.02	35.07	8563	35.07	down	down	correct
BPTH.US	Bio	20260219	0.07	0.07	0.07	0.07	51000	0.07
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260219	16.41	16.41	16.22	16.28	16900	15.8895	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260219	14.44	14.44	13.98	13.982	17900	13.6285	down	down	correct
BPYPO.US	Brookfield Property Partners L.P	20260219	15.51	15.51	15.19	15.3	11500	14.9046	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260219	16.45	16.48	16.36	16.37	10500	15.9713	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260219	1.84	1.999	1.725	1.76	91780	1.76	down	down	correct
BRID.US	Bridgford Foods Corporation	20260219	7.54	7.55	7.44	7.52	1200	7.52	down	down	correct
BRKR.US	Bruker Corporation	20260219	39.64	39.85	38.15	38.76	2016600	38.76	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260219	1.4	1.46	1.3675	1.46	75976	1.46	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260219	0.2651	0.28	0.2541	0.268	3660858	0.268	up	up	correct
BRZE.US	Braze Inc. Class A Common Stock	20260219	17.15	17.28	16.6	17.04	2635600	17.04	down	down	correct
BSBK.US	Bogota Financial Corp	20260219	8.48	8.5787	8.4	8.4	4948	8.4	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20260219	15.1	15.485	14.5	15.05	27618	15.05	down	up	incorrect
BSFC.US	Blue Star Foods Corp. Common Stock	20260219	0.002	0.003	0.002	0.002	2941700	0.002
BSRR.US	Sierra Bancorp	20260219	36.74	37.3	36.71	37.08	68537	37.08	up	up	correct
BSVN.US	Bank7 Corp	20260219	43.305	43.936	43.205	43.71	5940	43.71	up	up	correct
BSY.US	Bentley Systems Incorporated	20260219	34.24	34.515	33.7	34.17	2743000	34.1105	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20260219	1.58	1.62	1.535	1.62	220975	1.62	up	up	correct
BTBD.US	BT Brands Inc. Common Stock	20260219	1.38	1.44	1.33	1.35	101547	1.35	down	down	correct
BTBT.US	Bit Digital Inc	20260219	1.61	1.69	1.57	1.68	22406300	1.68	up	up	correct
BTCS.US	BTCS Inc. Common Stock	20260219	1.56	1.61	1.5019	1.55	697389	1.55	down	down	correct
BTCY.US	Biotricity Inc. Common Stock	20260219	0.24	0.2633	0.24	0.2633	7773	0.2633	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260219	6.59	6.67	6.555	6.6	628400	6.5449	up	up	correct
BUSE.US	First Busey Corporation	20260219	26.14	26.37	25.98	26.21	363200	26.21	up	down	incorrect
BVS.US	Bioventus Inc	20260219	8.42	8.61	8.3	8.58	288322	8.58	up	down	incorrect
BWAY.US	BrainsWay Ltd	20260219	25.25	25.44	23.56	23.9	195600	11.95	down	up	incorrect
BWB.US	Bridgewater Bancshares Inc	20260219	19.22	19.5213	19	19.28	48761	19.28	up	down	incorrect
BWEN.US	Broadwind Inc	20260219	2.4	2.4899	2.362	2.44	91598	2.44	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260219	48.31	48.54	47.81	48.18	16075	48.18	down	down	correct
BWMN.US	Bowman Consulting Group Ltd	20260219	32.7	33.52	32.195	33.45	112491	33.45	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260219	19.4	19.5	19.107	19.37	103900	19.0273	down	down	correct
BYFC.US	Broadway Financial Corporation	20260219	8.27	8.27	8.1002	8.1005	1493	8.1005	down	up	incorrect
BYND.US	Beyond Meat Inc	20260219	0.705	0.818	0.6975	0.79	49897578	0.79	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20260219	12.33	12.76	12.2555	12.75	261218	12.75	up	down	incorrect
BYSI.US	BeyondSpring Inc	20260219	1.3	1.32	1.28	1.32	3187	1.32	up	down	incorrect
BZ.US	Kanzhun Ltd ADR	20260219	17.37	17.5	17.2	17.21	1329800	17.21	down	down	correct
BZUN.US	Baozun Inc	20260219	2.7	2.73	2.6519	2.72	92630	2.72	up	up	correct
CAAS.US	China Automotive Systems Inc	20260219	4.4	4.44	4.35	4.41	29803	4.41	up	up	correct
CABA.US	Cabaletta Bio Inc	20260219	3.13	3.255	3.0303	3.14	3481947	3.14	up	up	correct
CAC.US	Camden National Corporation	20260219	48.38	48.83	48.12	48.62	84159	48.62	up	up	correct
CACC.US	Credit Acceptance Corporation	20260219	505.31	507.45	480.43	485.65	191500	485.65	down	down	correct
CADCX.US	CADCX	20260219	24.2	24.2	24.2	24.2	0	24.0601
CADEX.US	CADEX	20260219	24.31	24.31	24.31	24.31	0	24.1534
CADFX.US	CION Ares Diversified Credit Fund W	20260219	24.56	24.56	24.56	24.56	0	24.4051
CADL.US	Candel Therapeutics Inc. Common Stock	20260219	5.77	6	5.7224	5.95	1218970	5.95	up	up	correct
CADSX.US	CADSX	20260219	24.42	24.42	24.42	24.42	0	24.2711
CADUX.US	CADUX	20260219	24.54	24.54	24.54	24.54	0	24.376
CADWX.US	CADWX	20260219	24.38	24.38	24.38	24.38	0	24.2261
CAKE.US	The Cheesecake Factory Incorporated	20260219	63.62	64.86	61	62.42	2592300	62.1253	down	down	correct
CALA.US	Calithera Biosciences Inc	20260219	0.0002	0.0002	0.0002	0.0002	0	0.0002
CALM.US	Cal	20260219	82.24	84.15	81.87	83.58	933300	83.58	up	up	correct
CAMP.US	CalAmp Corp	20260219	4.01	4.755	3.964	4.45	54100	4.45	up	up	correct
CAMT.US	Camtek Ltd	20260219	157.9	159.13	149.27	153.19	703700	153.19	down	down	correct
CAN.US	Canaan Inc	20260219	0.46	0.465	0.439	0.461	11049000	0.461	up	up	correct
CAPR.US	Capricor Therapeutics Inc	20260219	25.47	29.28	25.07	29.15	2389500	29.15	up	down	incorrect
CAR.US	Avis Budget Group Inc	20260219	101.69	104.76	92.68	96.74	3097200	96.74	down	down	correct
CARE.US	Carter Bankshares Inc	20260219	21.65	21.79	21.52	21.78	212000	21.78	up	up	correct
CARG.US	CarGurus Inc	20260219	28.04	29.33	28	29.2	2880600	29.2	up	up	correct
CARV.US	Carver Bancorp Inc	20260219	1.37	1.42	1.3	1.3325	35970	1.3325	down	down	correct
CASH.US	Meta Financial Group Inc	20260219	92.49	94.62	92.08	94.52	233400	94.4669	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20260219	0.7788	0.8548	0.7788	0.8	26481	0.8	up	up	correct
CASS.US	Cass Information Systems Inc	20260219	44.9	45.34	44.25	44.57	100360	44.2527	down	down	correct
CASY.US	Casey's General Stores Inc	20260219	657.49	665.755	655.67	663.11	328203	663.11	up	up	correct
CATY.US	Cathay General Bancorp	20260219	53.1	53.24	52.55	53.22	275300	52.8354	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260219	20.06	21.03	19.91	20.12	199123	20.12	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260219	0.9997	1.05	0.9614	1.04	270977	1.04	up	up	correct
CBFV.US	CB Financial Services Inc	20260219	34.42	34.59	34.11	34.11	4158	34.11	down	down	correct
CBIO.US	Catalyst Biosciences Inc	20260219	9.7	12.01	9.58	11.74	558796	11.74	up	up	correct
CBNK.US	Capital Bancorp Inc	20260219	31.27	31.72	30.6562	31.03	42131	31.03	down	down	correct
CBOE.US	Cboe Global Markets Inc	20260219	285.02	287.55	282.09	286.17	550600	285.4651	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260219	32.63	32.88	31.93	32.83	706900	32.83	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260219	52.87	53.77	52.76	53.68	1545400	53.3934	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260219	13.77	13.77	13.41	13.54	136686	13.54	down	down	correct
CCB.US	Coastal Financial Corporation	20260219	84.29	84.37	83.2	83.97	127783	83.97	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260219	42.02	42.615	41.94	42.53	51141	42.2615	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260219	1.93	2.12	1.875	2.12	1278000	2.12	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260219	23.13	23.135	22.94	23	68300	22.7953	down	down	correct
CCEL.US	Cryo	20260219	3.34	3.34	3.3	3.33	15000	3.33	down	down	correct
CCEP.US	Coca	20260219	105.01	106.05	104.2	104.7	2148100	104.7	down	down	correct
CCLFX.US	CCLFX	20260219	10.5	10.5	10.5	10.5	0	10.5
CCNE.US	CNB Financial Corporation	20260219	29.27	29.51	29.1	29.49	113033	29.3004	up	down	incorrect
CCNEP.US	CNB Financial Corporation	20260219	24.9	24.9	24.9	24.9	900	24.9
CCOI.US	Cogent Communications Holdings Inc	20260219	27.75	27.88	25.51	26.31	2298100	26.2869	down	up	incorrect
CCRN.US	Cross Country Healthcare Inc	20260219	8.28	8.45	8.24	8.36	365655	8.36	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260219	28.13	28.78	27.89	28.75	270241	28.75	up	up	correct
CD.US	Chindata Group Holdings Limited	20260219	4.77	4.77	4.36	4.365	78600	4.365	down	down	correct
CDLX.US	Cardlytics Inc	20260219	0.9138	0.9254	0.87	0.8863	405132	0.8863	down	up	incorrect
CDNA.US	CareDx Inc	20260219	19.88	19.96	19.425	19.87	366966	19.87	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260219	308.33	308.33	292.16	296.59	2677000	296.59	down	down	correct
CDW.US	CDW Corporation	20260219	123.88	125.14	119.83	124.17	2022200	123.5468	up	up	correct
CDXS.US	Codexis Inc	20260219	1.17	1.21	1.15	1.18	709812	1.18	up	up	correct
CDZI.US	Cadiz Inc	20260219	5.32	5.5099	5.29	5.48	652982	5.48	up	up	correct
CDZIP.US	Cadiz Inc. Depositary Shares	20260219	19.58	19.6	19.532	19.57	5200	19.57	down	down	correct
CEDAX.US	CEDAX	20260219	21.56	21.56	21.56	21.56	0	21.56
CEDIX.US	Destra International & Event	20260219	21.59	21.59	21.59	21.59	0	21.59
CEDTX.US	CEDTX	20260219	21.4	21.4	21.4	21.4	0	21.4
CELC.US	Celcuity Inc	20260219	105.55	108	103.2	106.78	951000	106.78	up	up	correct
CELH.US	Celsius Holdings Inc	20260219	43.07	44.26	42.63	44.13	4496200	44.13	up	up	correct
CELU.US	Celularity Inc	20260219	1.47	1.4857	1.2801	1.34	37188	1.34	down	down	correct
CELUW.US	Celularity Inc	20260219	0.0099	0.01	0.0067	0.0067	21324	0.0067	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260219	0.0225	0.025	0.0201	0.0225	485127	0.0225
CENT.US	Central Garden & Pet Company	20260219	38.72	39.17	38.5	39.08	100486	39.08	up	down	incorrect
CENTA.US	Central Garden & Pet Company	20260219	34.49	34.81	34.14	34.61	268331	34.61	up	down	incorrect
CENX.US	Century Aluminum Company	20260219	48.88	52.83	48.36	52.5	3853400	52.5	up	up	correct
CERS.US	Cerus Corporation	20260219	2.51	2.575	2.37	2.56	1788986	2.56	up	down	incorrect
CERT.US	Certara Inc	20260219	6.49	6.66	6.32	6.65	3108143	6.65	up	down	incorrect
CETX.US	Cemtrex Inc	20260219	1.33	1.335	1.28	1.33	465600	1.33
CEVA.US	CEVA Inc	20260219	19.68	20.03	19.38	19.67	505234	19.67	down	down	correct
CFBK.US	CF Bankshares Inc	20260219	31.31	31.49	30.95	31.18	31700	31.18	down	down	correct
CFFI.US	C&F Financial Corporation	20260219	75.9125	76.13	75.9125	76.05	2114	75.5373	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20260219	7.56	7.6	7.51	7.57	765278	7.57	up	up	correct
CFLT.US	Confluent Inc. Class A Common Stock	20260219	30.66	30.72	30.613	30.72	5762700	30.72	up	up	correct
CG.US	The Carlyle Group Inc	20260219	54.03	54.11	51.35	52.98	3403100	52.98	down	down	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260219	17.76	17.76	17.63	17.675	22100	17.675	down	down	correct
CGBD.US	TCG BDC Inc	20260219	11.68	11.8	11.515	11.64	769522	11.64	down	down	correct
CGC.US	Canopy Growth Corporation	20260219	1.15	1.2	1.14	1.17	13774300	1.17	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260219	22.69	22.69	22.69	22.69	0	22.69
CGEM.US	Cullinan Oncology Inc	20260219	12.42	14.02	12.27	13.88	1663318	13.88	up	down	incorrect
CGEN.US	Compugen Ltd	20260219	1.68	1.8	1.66	1.79	238976	1.79	up	down	incorrect
CGNT.US	Cognyte Software Ltd	20260219	7.09	7.09	6.9	6.92	478849	6.92	down	up	incorrect
CGNX.US	Cognex Corporation	20260219	56.69	57	55.37	55.94	1921300	55.8572	down	up	incorrect
CGO.US	Calamos Global Total Return Fund	20260219	12.45	12.45	12.29	12.42	27900	12.3341	down	up	incorrect
CGTX.US	COGNITION THERAPEUTICS INC	20260219	1.06	1.1	1.05	1.09	542371	1.09	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20260219	11.51	11.57	11.5	11.5	5667	11.5	down	down	correct
CHCO.US	City Holding Company	20260219	124.04	125.24	123	124.68	100057	124.68	up	up	correct
CHDN.US	Churchill Downs Incorporated	20260219	90.71	92.29	89.98	92.21	850000	92.21	up	up	correct
CHEF.US	The Chefs' Warehouse Inc	20260219	69.28	70.81	69	69.46	317200	69.46	up	up	correct
CHEK.US	Check	20260219	147	149	147	149	806200	149	up	up	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20260219	11.58	11.6	11.51	11.56	164700	11.462	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260219	165.32	165.32	158.84	159.05	2356400	159.05	down	down	correct
CHMG.US	Chemung Financial Corporation	20260219	58.455	59.26	58.34	59.09	3988	59.09	up	up	correct
CHNR.US	China Natural Resources Inc	20260219	3.67	3.67	3.4	3.41	8701	3.41	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260219	1.61	1.73	1.6	1.71	2358700	1.71	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260219	185.5	187.27	183.75	185.19	2469700	184.5587	down	down	correct
CHSCL.US	CHS Inc	20260219	25.67	25.7	25.64	25.65	33000	25.65	down	down	correct
CHSCM.US	CHS Inc	20260219	25.17	25.19	25.1	25.12	12600	25.12	down	down	correct
CHSCN.US	CHS Inc	20260219	25.426	25.47	25.4	25.47	9900	25.47	up	up	correct
CHSCO.US	CHS Inc	20260219	26.1	26.31	26.1	26.29	17300	26.29	up	up	correct
CHSCP.US	CHS Inc	20260219	28.09	28.37	28	28.35	7100	28.35	up	up	correct
CHTR.US	Charter Communications Inc	20260219	238.05	241.22	230.36	231.54	1456000	231.54	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260219	8.03	8.12	7.95	8.09	161400	8.0364	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260219	12.05	12.05	11.95	11.99	178300	11.8856	down	down	correct
CIFR.US	Cipher Mining Inc	20260219	15.13	15.85	14.66	15.8	21476042	15.8	up	up	correct
CIGI.US	Colliers International Group Inc	20260219	115.85	118.47	114.92	115.02	497600	115.02	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260219	163.33	164.36	161.77	162.4	443800	162.4	down	up	incorrect
CIVB.US	Civista Bancshares Inc	20260219	23.75	24.15	23.65	24.07	58390	24.07	up	up	correct
CIZN.US	Citizens Holding Company	20260219	10	10	9.46	9.85	900	9.85	down	down	correct
CLAR.US	Clarus Corporation	20260219	3.28	3.425	3.245	3.27	325083	3.27	down	down	correct
CLBK.US	Columbia Financial Inc	20260219	18.15	18.28	18.015	18.17	235615	18.17	up	up	correct
CLBT.US	Cellebrite DI	20260219	14.11	14.11	13.7	13.78	1207300	13.78	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260219	22.87	23.6	22.63	23.54	582300	23.54	up	up	correct
CLFD.US	Clearfield Inc	20260219	31.74	32.26	31.54	32.05	90527	32.05	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260219	0.66	0.6911	0.55	0.62	203309	0.62	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260219	0.619	0.6363	0.6068	0.6151	73422	0.6151	down	up	incorrect
CLLS.US	Cellectis S.A	20260219	4.0239	4.0239	3.9	3.99	6141	3.99	down	up	incorrect
CLMT.US	Calumet Specialty Products Partners L.P	20260219	29.71	29.71	28.67	29.39	916200	29.39	down	up	incorrect
CLNE.US	Clean Energy Fuels Corp	20260219	2.64	2.6687	2.59	2.63	928879	2.63	down	down	correct
CLNN.US	Clene Inc	20260219	4.47	4.83	4.29	4.73	63174	4.73	up	up	correct
CLOV.US	Clover Health Investments Corp	20260219	2.1	2.11	2.05	2.09	3497629	2.09	down	down	correct
CLPS.US	CLPS Incorporation	20260219	1.17	1.17	1.08	1.11	7666	1.11	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20260219	14.09	14.38	13.8	14.35	283451	14.35	up	down	incorrect
CLRB.US	Cellectar Biosciences Inc	20260219	3.14	3.44	3.12	3.41	13421	3.41	up	down	incorrect
CLRO.US	ClearOne Inc	20260219	6.45	6.49	6.295	6.295	3932	6.295	down	up	incorrect
CLSK.US	CleanSpark Inc	20260219	9.145	9.86	8.96	9.82	20632300	9.82	up	up	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260219	16.11	16.11	16.01	16.05	3947	16.05	down	down	correct
CLVR.US	Clever Leaves Holdings Inc	20260219	0.0004	0.0004	0.0004	0.0004	0	0.0004
CLWT.US	Euro Tech Holdings Company Limited	20260219	1.24	1.24	1.19	1.191	2875	1.191	down	down	correct
CMBM.US	Cambium Networks Corporation	20260219	1.2	1.27	1.2	1.25	56353	1.25	up	up	correct
CMCO.US	Columbus McKinnon Corporation	20260219	19.19	19.31	18.9	19.18	443022	19.18	down	down	correct
CMCSA.US	Comcast Corporation	20260219	31.57	31.76	31.21	31.38	25767800	31.38	down	down	correct
CMCT.US	CIM Commercial Trust Corporation	20260219	2.68	2.72	2.62	2.67	26600	2.67	down	down	correct
CME.US	CME Group Inc	20260219	302.53	304.09	300.62	303.91	1400700	296.8144	up	down	incorrect
CMLS.US	Cumulus Media Inc	20260219	0.0752	0.0849	0.07	0.0784	33553	0.0784	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260219	1.475	1.64	1.475	1.64	37700	1.64	up	up	correct
CMPR.US	Cimpress plc	20260219	72.93	73.99	72.12	73.46	105221	73.46	up	down	incorrect
CMPS.US	COMPASS Pathways plc	20260219	8.51	8.52	7.71	8.26	14804010	8.26	down	up	incorrect
CMPX.US	Compass Therapeutics Inc. Common Stock	20260219	6.43	6.495	6.25	6.39	1456789	6.39	down	up	incorrect
CMTL.US	Comtech Telecommunications Corp	20260219	5.58	5.78	5.5	5.63	149947	5.63	up	up	correct
CNDT.US	Conduent Incorporated	20260219	1.41	1.47	1.385	1.43	1169617	1.43	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260219	0.86	0.86	0.78	0.85	32000	0.85	down	down	correct
CNEY.US	CN Energy Group. Inc	20260219	1.02	1.07	1.01	1.01	39675	1.01	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260219	27.43	27.66	27.18	27.5	301100	27.5	up	up	correct
CNOBP.US	ConnectOne Bancorp Inc	20260219	24.65	24.7	24.65	24.698	3200	24.698	up	up	correct
CNRLX.US	CNRLX	20260219	16.55	16.55	16.55	16.55	0	16.55
CNROX.US	CNROX	20260219	4.94	4.94	4.94	4.94	0	4.94
CNSP.US	CNS Pharmaceuticals Inc	20260219	3.31	3.31	3.096	3.19	22400	3.19	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260219	25.14	25.22	24.51	24.96	1275700	24.96	down	down	correct
CNTB.US	Connect Biopharma Holdings Limited	20260219	2.97	2.97	2.7005	2.9	68944	2.9	down	down	correct
CNTX.US	Context Therapeutics Inc. Common Stock	20260219	2.32	2.3963	2.23	2.32	420605	2.32
CNTY.US	Century Casinos Inc	20260219	1.53	1.587	1.51	1.587	64993	1.587	up	up	correct
CNXC.US	Concentrix Corporation	20260219	32.51	32.86	31.96	32.42	1137900	32.42	down	down	correct
CNXN.US	PC Connection Inc	20260219	61.68	62.65	61.24	61.76	68303	61.76	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260219	50.19	51.82	48.01	51.76	2103800	51.76	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260219	1.02	1.0299	0.9452	0.98	28544	0.98	down	down	correct
CODA.US	Coda Octopus Group Inc	20260219	13.1	13.255	12.81	13.185	78278	13.185	up	up	correct
CODX.US	Co	20260219	2.45	2.51	2.4181	2.446	5399	2.446	down	down	correct
COF.US	PN	20260219	16.71	16.7999	16.68	16.77	11843	16.77	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260219	28.57	29.35	28.57	29.29	108279	28.9836	up	up	correct
COGT.US	Cogent Biosciences Inc	20260219	37.88	38.5	37.03	38.34	1715900	38.34	up	up	correct
COHR.US	Coherent Inc	20260219	221.96	232.98	216.87	232.48	4084700	232.48	up	up	correct
COHU.US	Cohu Inc	20260219	29.31	30.4	29.12	30.31	1119800	30.31	up	up	correct
COIN.US	Coinbase Global Inc	20260219	162.42	167.58	161.12	165.94	8001700	165.94	up	up	correct
COKE.US	Coca	20260219	168.21	185.99	168.06	176.79	886700	176.79	up	up	correct
COLB.US	Columbia Banking System Inc	20260219	31.18	31.41	30.8	31.19	2594600	30.8126	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260219	45.13	45.44	44.59	45.18	127125	45.18	up	up	correct
COLM.US	Columbia Sportswear Company	20260219	64.39	64.51	61.8	62.62	735100	62.2979	down	down	correct
COMS.US	COMSovereign Holding Corp	20260219	0.0016	0.0016	0.0016	0.0016	142	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260219	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260219	8.03	8.88	7.95	8.409	34500	8.409	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20260219	39.65	40.28	28.66	34.24	11764600	34.24	down	down	correct
COST.US	Costco Wholesale Corporation	20260219	992.31	1007.86	984.11	987.82	1750000	987.82	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260219	3.86	3.97	3.8	3.91	125870	3.91	up	up	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260219	0.326	0.349	0.323	0.324	8900	0.324	down	down	correct
CPRDX.US	CPRDX	20260219	11.37	11.37	11.37	11.37	0	11.3051
CPREX.US	CPREX	20260219	11.37	11.37	11.37	11.37	0	11.3031
CPRSX.US	CPRSX	20260219	11.36	11.36	11.36	11.36	0	11.3001
CPRT.US	Copart Inc	20260219	37.68	38.07	37.34	37.65	11259600	37.65	down	up	incorrect
CPRTX.US	CPRTX	20260219	11.36	11.36	11.36	11.36	0	11.3001
CPRX.US	Catalyst Pharmaceuticals Inc	20260219	24.29	24.59	24.01	24.42	812900	24.42	up	down	incorrect
CPSH.US	CPS Technologies Corporation	20260219	4.67	4.86	4.567	4.73	115594	4.73	up	down	incorrect
CPSS.US	Consumer Portfolio Services Inc	20260219	8.28	8.48	8.27	8.44	8709	8.44	up	up	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260219	15.01	15.01	14.86	14.95	74900	14.8056	down	down	correct
CRAI.US	CRA International Inc	20260219	159.52	164.74	159.52	164.62	100100	164.0781	up	down	incorrect
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260219	7.41	7.72	7.2	7.68	177984	7.68	up	down	incorrect
CRBU.US	Caribou Biosciences Inc	20260219	1.61	1.77	1.58	1.76	1402789	1.76	up	down	incorrect
CRCT.US	Cricut Inc	20260219	4.64	4.7	4.61	4.64	506720	4.64
CRDF.US	Cardiff Oncology Inc	20260219	1.56	1.65	1.55	1.63	406400	1.63	up	down	incorrect
CRDFX.US	CRDFX	20260219	22.7	22.7	22.7	22.7	0	22.7
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260219	22.69	22.69	22.69	22.69	0	22.69
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260219	1.04	1.07	1.005	1.02	744729	1.02	down	down	correct
CRDLX.US	CRDLX	20260219	22.69	22.69	22.69	22.69	0	22.69
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260219	22.7	22.7	22.7	22.7	0	22.7
CREDX.US	CREDX	20260219	8.14	8.14	8.14	8.14	0	8.0837
CREG.US	China Recycling Energy Corporation	20260219	1.3	1.3	1.2	1.27	6029	1.27	down	down	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20260219	1.06	1.06	1.0488	1.0488	2600	1.0488	down	down	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260219	11.29	11.75	11.27	11.69	119184	11.69	up	up	correct
CREX.US	Creative Realities Inc	20260219	3.24	3.39	3.17	3.22	35212	3.22	down	down	correct
CRIS.US	Curis Inc	20260219	1.1	1.165	1.045	1.14	184328	1.14	up	up	correct
CRKN.US	Crown ElectroKinetics Corp	20260219	0.1	0.1	0.1	0.1	0	0.1
CRMD.US	CorMedix Inc	20260219	7.17	7.21	7.0601	7.08	1212549	7.08	down	down	correct
CRMT.US	America's Car	20260219	21.72	23.26	21.71	22.55	81614	22.55	up	up	correct
CRNC.US	Cerence Inc	20260219	8.05	8.21	7.9	8.11	668900	8.11	up	up	correct
CRNT.US	Ceragon Networks Ltd	20260219	2.28	2.35	2.21	2.32	485158	2.32	up	up	correct
CRNX.US	Crinetics Pharmaceuticals Inc	20260219	43.11	44.02	42.48	44	784500	44	up	up	correct
CRON.US	Cronos Group Inc	20260219	2.65	2.72	2.65	2.7	1331342	2.7	up	up	correct
CROX.US	Crocs Inc	20260219	98.13	98.52	95.46	96.48	1070400	96.48	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20260219	52.01	54.7	52	54.64	984200	54.64	up	up	correct
CRSR.US	Corsair Gaming Inc	20260219	5.52	5.61	5.21	5.58	3035754	5.58	up	up	correct
CRTD.US	Creatd Inc	20260219	0.5399	0.5399	0.5399	0.5399	5	10.798
CRTO.US	Criteo S.A	20260219	17.46	17.715	17.3	17.53	290950	17.53	up	up	correct
CRUS.US	Cirrus Logic Inc	20260219	145.21	145.62	136.81	140.29	667400	140.29	down	down	correct
CRVL.US	CorVel Corporation	20260219	48.31	48.5	47.05	48.21	235103	48.21	down	down	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260219	17.85	18	17.27	17.53	2497200	17.53	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260219	417.62	424	409.97	422.14	2000400	422.14	up	down	incorrect
CRWS.US	Crown Crafts Inc	20260219	2.93	2.98	2.87	2.91	26370	2.8289	down	up	incorrect
CSBR.US	Champions Oncology Inc	20260219	5.87	6.17	5.87	6.05	4022	6.05	up	down	incorrect
CSCO.US	Cisco Systems Inc	20260219	77.99	79.16	77.87	78.56	18443200	78.56	up	up	correct
CSGP.US	CoStar Group Inc	20260219	48.53	49.48	48.05	49.07	5216200	49.07	up	up	correct
CSGS.US	CSG Systems International Inc	20260219	79.69	79.7	79.58	79.65	301900	79.65	down	down	correct
CSIQ.US	Canadian Solar Inc	20260219	19.56	19.92	19.3	19.84	1071200	19.84	up	up	correct
CSPI.US	CSP Inc	20260219	8.97	9.76	8.97	9.65	30200	9.6173	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20260219	18.93	19.045	18.85	18.89	195531	18.7607	down	down	correct
CSTE.US	Caesarstone Ltd	20260219	1.972	2.1905	1.61	1.71	137853	1.71	down	down	correct
CSTL.US	Castle Biosciences Inc	20260219	33.5	33.5	31.12	31.34	622025	31.34	down	down	correct
CSWC.US	Capital Southwest Corporation	20260219	22.98	23	22.56	22.88	518302	22.6131	down	down	correct
CSX.US	CSX Corporation	20260219	41.27	41.78	41.02	41.68	10274000	41.5432	up	up	correct
CTAS.US	Cintas Corporation	20260219	196.55	198.15	196.27	197.97	1613400	197.97	up	up	correct
CTBI.US	Community Trust Bancorp Inc	20260219	62.95	63.68	61.94	62.47	48719	61.9091	down	down	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260219	4.2	4.42	4.11	4.34	888869	4.34	up	up	correct
CTLP.US	Cantaloupe Inc	20260219	10.01	10.31	10.01	10.18	1922564	10.18	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260219	5.37	5.61	5.23	5.47	1746812	5.47	up	up	correct
CTRE.US	CareTrust REIT Inc	20260219	40.27	40.47	39.82	39.94	1537740	39.94	down	down	correct
CTRM.US	Castor Maritime Inc	20260219	2.3	2.3599	2.27	2.35	90755	2.35	up	up	correct
CTRN.US	Citi Trends Inc	20260219	45.43	46.435	44.625	45.83	71652	45.83	up	down	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20260219	64.14	65.53	63.83	64.99	7258200	64.99	up	down	incorrect
CTSO.US	Cytosorbents Corporation	20260219	0.655	0.66	0.64	0.6489	17423	0.6489	down	up	incorrect
CTXR.US	Citius Pharmaceuticals Inc	20260219	0.71	0.72	0.681	0.691	404458	0.691	down	up	incorrect
CUE.US	Cue Biopharma Inc	20260219	0.3029	0.3029	0.2925	0.2932	159087	0.2932	down	down	correct
CUEN.US	Cuentas Inc	20260219	0.1001	0.12	0.1001	0.1101	1820	0.1101	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260219	12.85	12.85	12.85	12.85	100	12.85
CURI.US	CuriosityStream Inc	20260219	3.19	3.25	3.16	3.23	301200	3.1533	up	up	correct
CVBF.US	CVB Financial Corp	20260219	20.54	20.73	20.41	20.53	1301800	20.53	down	down	correct
CVCO.US	Cavco Industries Inc	20260219	579.46	590.11	573.59	578.75	148300	578.75	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20260219	1.7	1.7752	1.66	1.74	179051	1.74	up	up	correct
CVGW.US	Calavo Growers Inc	20260219	26.45	26.78	26.24	26.51	418764	26.51	up	up	correct
CVLG.US	Covenant Logistics Group Inc	20260219	29.49	29.86	29.24	29.4	206374	29.3286	down	up	incorrect
CVLT.US	Commvault Systems Inc	20260219	91.28	93.27	90.59	92.34	795600	92.34	up	down	incorrect
CVRX.US	CVRx Inc. Common Stock	20260219	5.03	5.35	4.82	5.28	617031	5.28	up	up	correct
CVV.US	CVD Equipment Corporation	20260219	3.92	4.1	3.86	3.89	20054	3.89	down	down	correct
CWBC.US	Community West Bancshares	20260219	24.2	24.52	23.97	24.26	410100	24.26	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260219	36.49	37.18	36.49	36.98	161631	36.98	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20260219	102.57	103.37	100.66	101.28	1004500	101.28	down	up	incorrect
CXDO.US	Crexendo Inc	20260219	6.11	6.19	5.8902	5.99	109137	5.99	down	down	correct
CYCN.US	Cyclerion Therapeutics Inc	20260219	1.34	1.37	1.289	1.36	19400	1.36	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260219	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260219	8.53	8.7	8.01	8.67	209500	8.67	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20260219	66.61	67.86	65.54	67.83	1262000	67.83	up	down	incorrect
CZNC.US	Citizens & Northern Corporation	20260219	23.37	23.99	23.2859	23.57	47304	23.57	up	up	correct
CZR.US	Caesars Entertainment Inc	20260219	21.15	21.95	21.08	21.89	6346400	21.89	up	up	correct
CZWI.US	Citizens Community Bancorp Inc	20260219	18.19	18.715	18.15	18.48	43408	18.48	up	up	correct
DAKT.US	Daktronics Inc	20260219	27.26	27.47	26.46	27.33	531766	27.33	up	down	incorrect
DARE.US	Daré Bioscience Inc	20260219	1.65	1.675	1.64	1.67	68736	1.67	up	down	incorrect
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260219	11.5	12.09	11.37	12.07	1327765	12.07	up	down	incorrect
DBGI.US	Digital Brands Group Inc	20260219	6.71	6.8	4.8	5.17	1244700	5.17	down	down	correct
DBVT.US	DBV Technologies S.A	20260219	20.6	21.2	20.33	21.07	100930	21.07	up	up	correct
DBX.US	Dropbox Inc	20260219	24.64	24.93	24.375	24.73	6557700	24.73	up	up	correct
DCBO.US	Docebo Inc	20260219	16.51	17.1	16.08	17.04	328570	17.04	up	up	correct
DCGO.US	DocGo Inc	20260219	0.81	0.81	0.7585	0.8077	336151	0.8077	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260219	34.65	35.01	33.78	34.01	466800	34.01	down	down	correct
DCOMP.US	Dime Community Bancshares Inc	20260219	20.03	20.03	19.49	19.73	2100	19.73	down	down	correct
DCTH.US	Delcath Systems Inc	20260219	9.43	9.545	9.31	9.53	360800	9.53	up	up	correct
DDOG.US	Datadog Inc	20260219	121.74	121.81	118.42	120.6	3703500	120.6	down	down	correct
DFH.US	Dream Finders Homes Inc	20260219	20.58	20.94	20.41	20.69	297032	20.69	up	up	correct
DGICA.US	Donegal Group Inc	20260219	17.08	17.997	16.5001	17.56	197570	17.56	up	down	incorrect
DGICB.US	Donegal Group Inc	20260219	15.82	16.05	15.67	16.05	1961	16.05	up	down	incorrect
DGII.US	Digi International Inc	20260219	49.53	51.26	48.865	51.22	454313	51.22	up	up	correct
DGLY.US	Digital Ally Inc	20260219	1.2602	1.34	1.26	1.32	67558	1.32	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260219	1.58	1.59	1.52	1.57	252740	1.57	down	down	correct
DHC.US	Diversified Healthcare Trust	20260219	6.65	6.7	6.32	6.36	1220357	6.36	down	down	correct
DHCNI.US	DHCNI	20260219	17.26	17.79	17.26	17.71	20800	17.71	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260219	18.0989	18.27	18.0989	18.25	22415	18.25	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20260219	170.89	171.55	170.89	171.1	82868	171.1	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260219	5.19	5.35	5.09	5.29	186237	5.29	up	up	correct
DIOD.US	Diodes Incorporated	20260219	66.56	67.59	65.34	67.24	387100	67.24	up	up	correct
DJCO.US	Daily Journal Corporation	20260219	489.9	516.03	475.48	514.96	82600	514.96	up	up	correct
DKNG.US	DraftKings Inc	20260219	23.01	23.13	22.2	22.49	13529600	22.49	down	down	correct
DLHC.US	DLH Holdings Corp	20260219	5.5	5.57	5.5	5.57	24252	5.57	up	up	correct
DLO.US	DLocal Limited Class A Common Shares	20260219	12.45	13.02	12.25	12.97	1237250	12.97	up	up	correct
DLPN.US	Dolphin Entertainment Inc	20260219	1.45	1.63	1.43	1.62	205784	1.62	up	up	correct
DLTH.US	Duluth Holdings Inc	20260219	2.33	2.33	2.22	2.3	27213	2.3	down	down	correct
DLTR.US	Dollar Tree Inc	20260219	131.72	134.04	130.93	133.57	2603600	133.57	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260219	8.61	8.65	8.34	8.5	142474	8.5	down	down	correct
DMLP.US	Dorchester Minerals L.P	20260219	25.5	25.91	25.29	25.91	219862	25.91	up	up	correct
DMRC.US	Digimarc Corporation	20260219	4.86	5.035	4.72	5.02	185321	5.02	up	up	correct
DNLI.US	Denali Therapeutics Inc	20260219	19.08	20.365	18.96	20.24	1613100	20.24	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20260219	3.01	3.01	2.9	2.98	1189166	2.98	down	up	incorrect
DOCU.US	DocuSign Inc	20260219	44.48	45	43.645	44.12	4096400	44.12	down	up	incorrect
DOGZ.US	Dogness (International) Corporation	20260219	1.5	1.63	1.45	1.62	317197	1.62	up	down	incorrect
DOMO.US	Domo Inc	20260219	3.88	3.91	3.63	3.69	1927097	3.69	down	up	incorrect
DORM.US	Dorman Products Inc	20260219	128.2	128.59	126.26	127.73	149405	127.73	down	up	incorrect
DOX.US	Amdocs Limited	20260219	70.16	70.34	69.07	69.82	1378000	69.82	down	up	incorrect
DOYU.US	DouYu International Holdings Limited	20260219	5.57	5.57	5.36	5.38	14600	5.38	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260219	7.7	7.94	7.325	7.48	1515661	7.48	down	down	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260219	20.27	20.27	19.7	19.83	5600	19.1011	down	down	correct
DRIO.US	DarioHealth Corp	20260219	11.17	11.54	10.905	11.43	15800	11.43	up	up	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260219	1.5	2.29	1.422	1.93	36027800	1.93	up	up	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260219	0.0171	0.0237	0.0171	0.02	141789	0.02	up	up	correct
DRVN.US	Driven Brands Holdings Inc	20260219	16.87	17.095	16.725	17.03	672759	17.03	up	up	correct
DSGN.US	Design Therapeutics Inc	20260219	9.98	10.33	9.7	10.28	455797	10.28	up	up	correct
DSGX.US	The Descartes Systems Group Inc	20260219	65.95	66.46	65.09	66.08	611100	66.08	up	up	correct
DSP.US	Viant Technology Inc	20260219	9.24	9.32	9	9.22	202977	9.22	down	down	correct
DSWL.US	Deswell Industries Inc	20260219	3.64	3.6839	3.5201	3.61	4221	3.61	down	down	correct
DTIL.US	Precision BioSciences Inc	20260219	3.85	3.92	3.69	3.92	214561	3.92	up	up	correct
DTSS.US	Datasea Inc	20260219	1	1.0299	0.8751	0.9234	12581	0.9234	down	down	correct
DTST.US	Data Storage Corporation	20260219	4.38	4.39	4.33	4.33	11900	4.33	down	down	correct
DTSTW.US	Data Storage Corporation	20260219	0.074	0.095	0.053	0.095	40462	0.095	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260219	1.12	1.16	1.12	1.16	23300	1.16	up	up	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260219	112.97	114.04	110.55	111.11	1317200	111.11	down	down	correct
DUOT.US	Duos Technologies Group Inc	20260219	8.76	8.93	8.603	8.92	75308	8.92	up	up	correct
DWSN.US	Dawson Geophysical Company	20260219	2.76	3.03	2.76	2.85	156700	2.85	up	down	incorrect
DXCM.US	DexCom Inc	20260219	72.79	73.26	71.61	72.27	3459100	72.27	down	up	incorrect
DXLG.US	Destination XL Group Inc. Common Stock	20260219	0.555	0.6221	0.555	0.579	40895	0.579	up	up	correct
DXPE.US	DXP Enterprises Inc	20260219	147.28	149.1	143.53	146.98	120500	146.98	down	down	correct
DYAI.US	Dyadic International Inc	20260219	0.805	0.825	0.79	0.8019	21888	0.8019	down	down	correct
DYN.US	Dyne Therapeutics Inc	20260219	15.39	15.6	14.96	15.25	1435700	15.25	down	down	correct
DYNT.US	Dynatronics Corporation	20260219	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260219	199.98	200.14	199.41	199.88	1310300	199.6911	down	down	correct
EBAY.US	eBay Inc	20260219	85.67	86.74	82.77	84.75	15876900	84.4676	down	down	correct
EBC.US	Eastern Bankshares Inc	20260219	21.2	21.4	20.99	21.11	2803900	20.9687	down	down	correct
EBET.US	Esports Technologies Inc	20260219	0.0002	0.0002	0.0002	0.0002	1920	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260219	22.3	22.5	22.08	22.43	37835	22.43	up	down	incorrect
EBON.US	Ebang International Holdings Inc	20260219	2.769	2.769	2.584	2.717	2600	2.717	down	up	incorrect
ECOR.US	electroCore Inc	20260219	6.02	6.216	5.861	6.17	45100	6.17	up	up	correct
ECPG.US	Encore Capital Group Inc	20260219	57.85	58.6	57.574	58.08	87600	58.08	up	up	correct
EDAP.US	EDAP TMS S.A	20260219	4.717	4.8	4.65	4.71	36167	4.71	down	down	correct
EDIT.US	Editas Medicine Inc	20260219	1.71	1.815	1.67	1.81	1486027	1.81	up	up	correct
EDRY.US	EuroDry Ltd	20260219	16.97	18.01	15.955	16.9	18744	16.9	down	down	correct
EDSA.US	Edesa Biotech Inc	20260219	1.01	1.16	0.89	0.9	522800	0.9	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260219	0.885	0.8851	0.885	0.885	508	0.885
EDUC.US	Educational Development Corporation	20260219	1.4	1.44	1.37	1.38	27800	1.38	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260219	71.2	71.78	70.38	71.02	609900	71.02	down	down	correct
EEIQ.US	Elite Education Group International Limited	20260219	3.2	3.3	2.9101	3.11	156857	3.11	down	down	correct
EFOI.US	Energy Focus Inc	20260219	1.7601	1.7799	1.73	1.7799	7970	1.7799	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20260219	60.62	61.4	58.57	60.59	395320	60.219	down	down	correct
EFTR.US	Effector Therapeutics Inc	20260219	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260219	9.47	9.675	9.26	9.52	208066	9.52	up	up	correct
EGBN.US	Eagle Bancorp Inc	20260219	26.18	26.49	26.07	26.45	266500	26.45	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260219	28.584	28.584	28.584	28.584	100	28.584
EGRX.US	Eagle Pharmaceuticals Inc	20260219	0.2	0.2	0.2	0.2	500	0.2
EH.US	EHang Holdings Limited	20260219	12.22	12.45	12.04	12.34	246670	12.34	up	up	correct
EHTH.US	eHealth Inc	20260219	1.53	1.57	1.44	1.49	1503299	1.49	down	down	correct
EIOAX.US	EIOAX	20260219	8.43	8.43	8.43	8.43	0	8.43
EIOMX.US	EIOMX	20260219	8.29	8.29	8.29	8.29	0	8.29
EJH.US	E	20260219	0.5749	0.575	0.5373	0.556	42690	0.556	down	down	correct
EKSO.US	Ekso Bionics Holdings Inc	20260219	12.52	12.88	12.05	12.3	133804	12.3	down	down	correct
ELDN.US	Eledon Pharmaceuticals Inc	20260219	2.1	2.23	2.08	2.22	548900	2.22	up	up	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260219	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20260219	4.3699	4.45	4.3474	4.4	5561	4.4	up	down	incorrect
ELTK.US	Eltek Ltd	20260219	8.52	8.79	8.42	8.75	6300	8.75	up	down	incorrect
ELYS.US	Elys Game Technology Corp	20260219	0.0001	0.0001	0.0001	0.0001	550	0.0001
EM.US	Smart Share Global Limited	20260219	1.15	1.16	1.14	1.15	35466	1.15
EML.US	The Eastern Company	20260219	18.97	19.075	18.44	18.61	9969	18.61	down	down	correct
ENLV.US	Enlivex Therapeutics Ltd	20260219	1.07	1.11	1.05	1.05	151000	1.05	down	down	correct
ENPH.US	Enphase Energy Inc	20260219	45.72	45.85	43.61	44.25	4829100	44.25	down	down	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260219	0.383	0.401	0.351	0.401	694700	0.401	up	up	correct
ENSG.US	The Ensign Group Inc	20260219	210.23	213.27	204.64	204.78	416300	204.78	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260219	13.55	14.31	13.52	14	200864	14	up	up	correct
ENTG.US	Entegris Inc	20260219	130.14	133	129.9	132.67	1366100	132.67	up	down	incorrect
ENTX.US	Entera Bio Ltd	20260219	1.41	1.47	1.39	1.42	188296	1.42	up	down	incorrect
ENVB.US	Enveric Biosciences Inc	20260219	2.455	2.47	2.2301	2.42	17918000	2.42	down	down	correct
ENVX.US	Enovix Corporation	20260219	5.9	6.03	5.795	6.03	2664600	6.03	up	up	correct
EOLS.US	Evolus Inc	20260219	4.38	4.48	4.34	4.42	444449	4.42	up	up	correct
EOSE.US	Eos Energy Enterprises Inc	20260219	11.33	11.56	11.07	11.45	8763300	11.45	up	up	correct
EPSN.US	Epsilon Energy Ltd	20260219	4.94	5.115	4.93	5.1	149694	5.0441	up	down	incorrect
EQ.US	Equillium Inc	20260219	1.7	1.87	1.605	1.82	689230	1.82	up	up	correct
EQBK.US	Equity Bancshares Inc	20260219	45.01	45.88	45	45.68	117100	45.68	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260219	924.24	928.37	916.01	918.03	647800	913.0536	down	down	correct
ERAS.US	Erasca Inc. Common Stock	20260219	12.7	13.28	12.2	12.39	3385500	12.39	down	down	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260219	11.11	11.28	11.08	11.25	7334000	11.25	up	up	correct
ERIE.US	Erie Indemnity Company	20260219	277.99	277.99	271.98	274.63	183400	274.63	down	down	correct
ERII.US	Energy Recovery Inc	20260219	15.76	16.115	15.74	16.05	279699	16.05	up	up	correct
ESCA.US	Escalade Incorporated	20260219	13.91	13.95	13.85	13.95	8424	13.95	up	up	correct
ESEA.US	Euroseas Ltd	20260219	58.68	60.9899	58.46	59.84	56696	59.1562	up	up	correct
ESLT.US	Elbit Systems Ltd	20260219	709	735.67	704.47	730.31	164600	730.31	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20260219	3.55	3.56	3.46	3.52	2022283	3.52	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20260219	106.8	107.39	105.42	106.75	58055	106.75	down	down	correct
ESSC.US	East Stone Acquisition Corporation	20260219	27.56	27.6834	27.5299	27.6834	796	27.6834	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260219	76.11	76.4	73.45	75.87	411700	75.87	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20260219	17.26	18.37	17.1801	18.22	256851	18.22	up	down	incorrect
ETSY.US	Etsy Inc	20260219	48.56	49.67	44.965	48.14	13378650	48.14	down	down	correct
EVCM.US	EverCommerce Inc. Common Stock	20260219	9.68	9.89	9.63	9.86	106010	9.86	up	up	correct
EVER.US	EverQuote Inc	20260219	14.16	14.47	13.93	14.41	1581300	14.41	up	up	correct
EVFM.US	Evofem Biosciences Inc	20260219	0.009	0.009	0.009	0.009	52200	0.009
EVGN.US	Evogene Ltd	20260219	0.9187	0.9187	0.8502	0.8876	106911	0.8876	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260219	2.8	2.83	2.755	2.82	1791021	2.82	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260219	0.062	0.062	0.057	0.057	5600	0.057	down	down	correct
EVLO.US	Evelo Biosciences Inc	20260219	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260219	5.44	5.58	5.2	5.43	4315320	5.43	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260219	0.133	0.14	0.125	0.13	6640	0.13	down	down	correct
EVOL.US	Evolving Systems Inc	20260219	0.41	0.41	0.41	0.41	0	0.41
EWBC.US	East West Bancorp Inc	20260219	121.05	121.8	118.12	119.86	1013000	119.86	down	down	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260219	5.71	5.72	5.7	5.71	1085363	5.71
EWTX.US	Edgewise Therapeutics Inc	20260219	30.16	30.7	29.326	29.51	952300	29.51	down	down	correct
EXAS.US	Exact Sciences Corporation	20260219	103.4	103.41	103.21	103.29	1928200	103.29	down	down	correct
EXC.US	Exelon Corporation	20260219	47.13	47.66	46.94	47.36	8858400	46.9579	up	up	correct
EXEL.US	Exelixis Inc	20260219	44.15	44.65	43.75	44.16	2766200	44.16	up	up	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260219	1.18	1.31	1.17	1.29	1016532	1.29	up	up	correct
EXLS.US	ExlService Holdings Inc	20260219	30.49	31	30.15	30.41	2180400	30.41	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260219	148.45	151.08	148.3	150.7	1153500	150.7	up	up	correct
EXPE.US	Expedia Group Inc	20260219	201.71	201.71	192.92	199.76	5044900	199.3276	down	down	correct
EXPI.US	eXp World Holdings Inc	20260219	7.42	7.47	7.28	7.46	904200	7.4025	up	up	correct
EXPO.US	Exponent Inc	20260219	69.8	70.92	69.47	70.07	483800	69.7777	up	up	correct
EXTR.US	Extreme Networks Inc	20260219	14.07	14.205	13.8	14.04	3576743	14.04	down	down	correct
EYE.US	National Vision Holdings Inc	20260219	26.82	27.265	26.18	27.2	981100	27.2	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20260219	36.0808	36.0808	36.0808	36.0808	17	35.9414
EYPT.US	EyePoint Pharmaceuticals Inc	20260219	14.32	15.14	14	14.7	2569000	14.7	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260219	1.68	1.7	1.55	1.62	10100	1.62	down	down	correct
EZPW.US	EZCORP Inc	20260219	25.16	25.42	24.92	25.27	793100	25.27	up	up	correct
FA.US	First Advantage Corporation Common Stock	20260219	9.71	9.78	9.36	9.6	1101784	9.6	down	up	incorrect
FAMI.US	Farmmi Inc	20260219	1.3	1.33	1.28	1.29	1800	1.29	down	up	incorrect
FANG.US	Diamondback Energy Inc	20260219	176.27	177.02	173.58	174.72	2257600	173.6818	down	up	incorrect
FARM.US	Farmer Bros. Co	20260219	1.5	1.52	1.46	1.47	40756	1.47	down	down	correct
FAST.US	Fastenal Company	20260219	45.84	46.38	45.72	46.21	6156000	46.21	up	up	correct
FATBB.US	FAT Brands Inc. Class B Common Stock	20260219	1.41	1.555	1.23	1.46	21825	1.46	up	up	correct
FATBP.US	FAT Brands Inc	20260219	0.12	0.19	0.12	0.127	21227	0.127	up	up	correct
FATE.US	Fate Therapeutics Inc	20260219	1.34	1.4	1.31	1.4	1323168	1.4	up	up	correct
FB.US	Meta Platforms Inc.	20260219	42.285	42.313	42.285	42.313	300	42.313	up	up	correct
FBIO.US	Fortress Biotech Inc	20260219	3.41	3.49	3.31	3.48	216200	3.48	up	up	correct
FBIOP.US	Fortress Biotech Inc	20260219	11.08	11.735	10.94	11.06	12900	11.06	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260219	57.05	57.948	56.25	57.02	37332	57.02	down	down	correct
FBNC.US	First Bancorp	20260219	60.67	61.38	60.38	61.19	157616	61.19	up	up	correct
FBRT.US	PE	20260219	22.06	22.06	21.9	21.96	4992	21.96	down	down	correct
FBRX.US	Forte Biosciences Inc	20260219	29.45	30.17	28.45	29.67	91819	29.67	up	down	incorrect
FCAP.US	First Capital Inc	20260219	51.77	52.69	51.77	52.4	3458	52.0548	up	down	incorrect
FCBC.US	First Community Bankshares Inc	20260219	39.05	39.96	38.89	39.53	63539	39.53	up	down	incorrect
FCCO.US	First Community Corporation	20260219	29.87	30.595	29.8	30.49	56242	30.49	up	down	incorrect
FCEL.US	FuelCell Energy Inc	20260219	7.25	7.77	7.2	7.75	1148100	7.75	up	up	correct
FCFS.US	FirstCash Inc	20260219	183.12	185.12	182.07	183.1	148700	183.1	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20260219	2054.3201	2054.3201	2017.71	2045.3	49100	2043.1536	down	up	incorrect
FCNCP.US	First Citizens BancShares Inc	20260219	22.05	22.08	21.85	22.03	15300	21.695	down	up	incorrect
FCREX.US	FCREX	20260219	11.94	11.94	11.94	11.94	0	11.8515
FCRIX.US	FCRIX	20260219	11.99	11.99	11.99	11.99	0	11.8995
FCRUX.US	FCRUX	20260219	11.92	11.92	11.92	11.92	0	11.8365
FCUV.US	Focus Universal Inc. Common Stock	20260219	6.1	6.39	5.8	5.98	33600	5.98	down	up	incorrect
FDBC.US	Fidelity D & D Bancorp Inc	20260219	45.26	45.57	45	45.21	5439	45.21	down	down	correct
FDMT.US	4D Molecular Therapeutics Inc	20260219	9.14	9.2699	8.9506	9.17	617358	9.17	up	up	correct
FDUS.US	Fidus Investment Corporation	20260219	18.73	18.85	18.36	18.57	293097	18.57	down	down	correct
FECAX.US	FECAX	20260219	22.29	22.29	22.29	22.29	0	22.1216
FEIM.US	Frequency Electronics Inc	20260219	47.26	50.85	46.68	50.46	142396	50.46	up	up	correct
FELE.US	Franklin Electric Co. Inc	20260219	91.16	95.11	90.7	94.71	652800	94.71	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260219	0.528	0.547	0.521	0.546	348200	0.546	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260219	8.95	8.9957	8.5047	8.78	72614	8.78	down	down	correct
FFBC.US	First Financial Bancorp	20260219	30.33	30.42	29.68	29.96	600283	29.6932	down	down	correct
FFBW.US	FFBW Inc	20260219	14.9	14.9	14.9	14.9	0	14.9
FFIC.US	Flushing Financial Corporation	20260219	16.54	16.63	16.4	16.56	388160	16.3206	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260219	32.72	33.14	32.63	33.1	474400	32.8876	up	up	correct
FFIV.US	F5 Networks Inc	20260219	275.61	279.78	273	279.19	677600	279.19	up	down	incorrect
FFWM.US	First Foundation Inc	20260219	6.13	6.27	6.13	6.26	957200	6.26	up	down	incorrect
FGBI.US	First Guaranty Bancshares Inc	20260219	9.142	9.3	9.03	9.23	7973	9.23	up	down	incorrect
FGBIP.US	First Guaranty Bancshares Inc	20260219	17.8	17.8	17.8	17.8	100	17.8
FHB.US	First Hawaiian Inc	20260219	26.22	26.395	25.88	26.23	1465700	26.23	up	up	correct
FHN.US	PF	20260219	18.63	18.63	18.63	18.63	0	18.63
FHTX.US	Foghorn Therapeutics Inc	20260219	5.65	5.94	5.4287	5.83	140890	5.83	up	up	correct
FIBK.US	First Interstate BancSystem Inc	20260219	36.92	37.19	36.66	37.14	828900	37.14	up	down	incorrect
FINW.US	FinWise Bancorp Common Stock	20260219	17.03	17.22	17.0201	17.22	6652	17.22	up	down	incorrect
FISI.US	Financial Institutions Inc	20260219	33.62	33.98	33.1	33.67	213203	33.3146	up	down	incorrect
FISV.US	Fiserv Inc	20260219	62.94	63.25	60.88	61.53	8429500	61.53	down	down	correct
FITB.US	Fifth Third Bancorp	20260219	53.19	53.55	52.47	52.9	9266700	52.9	down	down	correct
FITBI.US	Fifth Third Bancorp	20260219	25.8	25.97	25.8	25.85	26300	25.85	up	up	correct
FITBO.US	Fifth Third Bancorp	20260219	20.09	20.09	19.96	19.98	15300	19.98	down	down	correct
FITBP.US	Fifth Third Bancorp	20260219	24.9	24.93	24.7	24.77	12000	24.77	down	down	correct
FIVE.US	Five Below Inc	20260219	212.52	216.79	210.95	215.97	591900	215.97	up	up	correct
FIVN.US	Five9 Inc	20260219	16.61	17.27	16.36	17.18	2972600	17.18	up	up	correct
FIZZ.US	National Beverage Corp	20260219	36.71	37.105	36.5	36.56	247753	36.56	down	down	correct
FKWL.US	Franklin Wireless Corp	20260219	4.06	4.06	4.05	4.05	900	4.05	down	down	correct
FLEX.US	Flex Ltd	20260219	65.36	65.72	64.22	65.11	2957500	65.11	down	down	correct
FLGT.US	Fulgent Genetics Inc	20260219	23.28	23.385	22.85	23.27	156100	23.27	down	down	correct
FLL.US	Full House Resorts Inc	20260219	2.24	2.25	2.1701	2.25	39415	2.25	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260219	17.03	17.5	16.54	16.56	5688700	16.56	down	down	correct
FLNT.US	Fluent Inc	20260219	3.15	3.205	3.13	3.13	10666	3.13	down	down	correct
FLUX.US	Flux Power Holdings Inc	20260219	1.27	1.55	1.262	1.52	997000	1.52	up	up	correct
FLWS.US	1	20260219	3.28	3.36	3.1821	3.28	535896	3.28
FLXN.US	Flexion Therapeutics Inc	20260219	25.69	25.72	25.66	25.701	2300	25.5862	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260219	53.28	54.57	52.6001	53.2	44023	53.2	down	down	correct
FLYW.US	Flywire Corporation	20260219	11.4	11.52	11	11.23	1729899	11.23	down	down	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260219	27.77	28.19	27.2901	27.56	57959	27.56	down	down	correct
FMBH.US	First Mid Bancshares Inc	20260219	43.18	43.95	42.99	43.48	96552	43.48	up	up	correct
FMNB.US	Farmers National Banc Corp	20260219	13.27	13.49	13.27	13.46	404165	13.46	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260219	13	13	12.8	13	2700	13
FNKO.US	Funko Inc	20260219	4.19	4.455	4.06	4.42	937250	4.42	up	up	correct
FNLC.US	The First Bancorp Inc	20260219	28.77	29	28.24	28.42	13340	28.42	down	down	correct
FNWB.US	First Northwest Bancorp	20260219	10.18	10.37	10.1	10.1	30922	10.1	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260219	35.96	36.87	35.96	36.5	3067	36.5	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20260219	14.34	14.35	14.34	14.35	3408800	14.35	up	up	correct
FONR.US	FONAR Corporation	20260219	18.53	18.56	18.51	18.55	47900	18.55	up	up	correct
FORA.US	Forian Inc	20260219	2.083	2.09	2.08	2.09	2205	2.09	up	up	correct
FORM.US	FormFactor Inc	20260219	92.62	93.71	90.57	92.28	874300	92.28	down	down	correct
FORR.US	Forrester Research Inc	20260219	5.7	5.92	5.64	5.88	156736	5.88	up	up	correct
FOSL.US	Fossil Group Inc	20260219	4.2	4.48	4.07	4.32	1272767	4.32	up	down	incorrect
FOX.US	Fox Corporation	20260219	51.64	52.19	51.265	51.47	1779000	51.1949	down	up	incorrect
FOXA.US	Fox Corporation	20260219	56.67	56.99	56.02	56.16	2773600	55.8859	down	up	incorrect
FOXF.US	Fox Factory Holding Corp	20260219	19.26	19.36	18.66	19.19	468706	19.19	down	up	incorrect
FRAF.US	Franklin Financial Services Corporation	20260219	50.62	51.28	50.17	51.06	14200	51.06	up	up	correct
FRBA.US	First Bank	20260219	16.86	17.01	16.65	16.88	54303	16.88	up	up	correct
FRHC.US	Freedom Holding Corp	20260219	111.25	112.22	107.975	112.03	124100	112.03	up	up	correct
FRME.US	First Merchants Corporation	20260219	42	42.345	41.615	42.07	411449	41.6771	up	up	correct
FROG.US	JFrog Ltd	20260219	47.87	50.62	47.03	50.29	2257400	50.29	up	up	correct
FROPX.US	FROPX	20260219	15.42	15.42	15.42	15.42	0	15.2276
FRPH.US	FRP Holdings Inc	20260219	23.52	24.005	23.52	23.95	33099	23.95	up	down	incorrect
FRPT.US	Freshpet Inc	20260219	72.69	74.81	71.87	74.67	1414100	74.67	up	down	incorrect
FRSH.US	Freshworks Inc. Class A Common Stock	20260219	7.42	7.645	7.31	7.63	6763200	7.63	up	down	incorrect
FRST.US	Primis Financial Corp	20260219	13.71	13.82	13.52	13.76	73681	13.76	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260219	0.8914	0.8958	0.85	0.8596	9794	2.5788	down	down	correct
FSBC.US	Five Star Bancorp	20260219	39.9	40.64	39.525	40.31	81450	40.31	up	up	correct
FSBW.US	FS Bancorp Inc	20260219	41.63	41.97	41.5	41.97	7576	41.97	up	up	correct
FSEA.US	First Seacoast Bancorp	20260219	13.28	13.28	13.1	13.1	5928	13.1	down	down	correct
FSLR.US	First Solar Inc	20260219	238.56	242.18	231.15	233.3	2654600	233.3	down	down	correct
FSTR.US	L.B. Foster Company	20260219	30.65	31.35	30.56	31.125	12027	31.125	up	up	correct
FSV.US	FirstService Corporation	20260219	157.35	157.35	154.785	156.06	142300	156.06	down	down	correct
FTCI.US	FTC Solar Inc	20260219	8.58	8.58	7.94	8.37	81411	8.37	down	down	correct
FTDR.US	Frontdoor Inc	20260219	56.6	57.19	55.35	55.6	508900	55.6	down	down	correct
FTEK.US	Fuel Tech Inc	20260219	1.38	1.415	1.32	1.38	106788	1.38
FTFT.US	Future FinTech Group Inc	20260219	1.61	1.74	1.55	1.61	13300	1.61
FTHM.US	Fathom Holdings Inc	20260219	1	1.05	0.99	1.01	21037	1.01	up	up	correct
FTNT.US	Fortinet Inc	20260219	81.01	81.77	80.24	81.67	4584100	81.67	up	up	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260219	8.75	8.77	8.74	8.745	13200	8.7202	down	down	correct
FULC.US	Fulcrum Therapeutics Inc	20260219	10.83	12.03	10.83	11.73	1117700	11.73	up	down	incorrect
FULT.US	Fulton Financial Corporation	20260219	21.86	22.11	21.72	22	1615800	22	up	down	incorrect
FULTP.US	Fulton Financial Corporation	20260219	18.78	18.89	18.74	18.84	11200	18.84	up	up	correct
FUNC.US	First United Corporation	20260219	36.97	36.97	36.4	36.41	6991	36.41	down	down	correct
FUND.US	Sprott Focus Trust Inc	20260219	9.91	9.91	9.84	9.85	32700	9.7141	down	down	correct
FUSB.US	First US Bancshares Inc	20260219	15.195	15.35	15.1375	15.35	3465	15.2784	up	up	correct
FUTU.US	Futu Holdings Limited	20260219	151.87	153.56	150.98	153.5	1011500	153.5	up	up	correct
FVCB.US	FVCBankcorp Inc	20260219	15.86	15.92	15.7	15.75	29312	15.75	down	up	incorrect
FWONA.US	Formula One Group	20260219	81.84	83.04	81.74	81.84	153300	81.84
FWONK.US	Formula One Group	20260219	89.99	91.05	89.558	90.11	1269800	90.11	up	up	correct
FWRD.US	Forward Air Corporation	20260219	27.54	28.17	27	27.78	488300	27.78	up	up	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260219	15.89	15.89	15.44	15.63	794135	15.63	down	down	correct
FXNC.US	First National Corporation	20260219	27.34	27.77	27.185	27.57	58980	27.3981	up	up	correct
GABC.US	German American Bancorp Inc	20260219	42.85	43.255	42.645	43.17	83224	43.17	up	up	correct
GAIA.US	Gaia Inc	20260219	3.16	3.23	3.15	3.22	32152	3.22	up	up	correct
GAIN.US	Gladstone Investment Corporation	20260219	13.9	13.9	13.71	13.79	148100	13.79	down	down	correct
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260219	24.09	24.1	24.05	24.085	2100	24.085	down	down	correct
GALT.US	Galectin Therapeutics Inc	20260219	2.83	3	2.81	2.93	159700	2.93	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260219	4.21	4.275	4.1816	4.24	311406	4.24	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260219	0.299	0.307	0.292	0.296	993400	0.296	down	down	correct
GANX.US	Gain Therapeutics Inc	20260219	1.81	1.92	1.795	1.89	337266	1.89	up	up	correct
GASS.US	StealthGas Inc	20260219	8.26	8.35	8.131	8.18	99005	8.18	down	down	correct
GBCI.US	Glacier Bancorp Inc	20260219	49.87	50.28	49.15	49.88	890100	49.88	up	up	correct
GBDC.US	Golub Capital BDC Inc	20260219	12.21	12.29	12.1	12.22	3010400	11.8876	up	up	correct
GBLI.US	Global Indemnity Group LLC	20260219	28.29	28.94	28	28.08	8800	28.08	down	down	correct
GBNY.US	Generations Bancorp NY Inc	20260219	14.9	14.9	14.9	14.9	0	14.9
GCBC.US	Greene County Bancorp Inc	20260219	22.974	23.25	22.555	23	8011	23	up	up	correct
GCMG.US	GCM Grosvenor Inc	20260219	11.985	11.985	11.48	11.65	536700	11.5293	down	down	correct
GCREX.US	Griffin Institutional Access Real Estate	20260219	22.85	22.85	22.85	22.85	0	22.85
GDEN.US	Golden Entertainment Inc	20260219	28.63	28.9	28.53	28.9	113672	28.9	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260219	15.99	15.99	15.99	15.99	0	15.99
GDRX.US	GoodRx Holdings Inc	20260219	2.35	2.38	2.255	2.36	2012271	2.36	up	up	correct
GDS.US	GDS Holdings Limited	20260219	44.81	45.86	44.73	45.56	1065200	45.56	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260219	6.8	7.08	6.65	6.99	2111619	6.99	up	up	correct
GECC.US	Great Elm Capital Corporation	20260219	6.74	6.82	6.5	6.59	151326	6.59	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260219	25.08	25.08	25.08	25.08	0	24.7159
GEG.US	Great Elm Group Inc	20260219	2.08	2.11	2.08	2.08	2300	2.08
GENC.US	Gencor Industries Inc	20260219	15.14	15.25	14.79	15.08	24914	15.08	down	down	correct
GEOS.US	Geospace Technologies Corporation	20260219	9.56	9.6489	9.16	9.54	186937	9.54	down	down	correct
GERN.US	Geron Corporation	20260219	1.94	2.01	1.85	1.92	25145400	1.92	down	down	correct
GEVO.US	Gevo Inc	20260219	1.88	1.9155	1.86	1.89	1298819	1.89	up	up	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260219	0.444	0.447	0.421	0.43	141800	0.43	down	down	correct
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260219	46.33	46.87	45.3	45.44	2443800	45.44	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20260219	44.04	47.91	44.04	47.64	1161900	47.4764	up	up	correct
GH.US	Guardant Health Inc	20260219	106.61	108.85	104.9	106.38	1682300	106.38	down	up	incorrect
GHRS.US	GH Research PLC Ordinary Shares	20260219	16.05	16.08	15.8	15.8	167348	15.8	down	up	incorrect
GIGGU.US	GigCapital4 Inc	20260219	11.3	11.3	11.3	11.3	0	11.3
GIGGW.US	GigCapital4 Inc	20260219	0.48	0.52	0.48	0.52	12508	0.52	up	up	correct
GIGM.US	GigaMedia Limited	20260219	1.55	1.55	1.55	1.55	611	1.55
GIII.US	G	20260219	31.75	31.79	31.23	31.62	421600	31.62	down	up	incorrect
GILD.US	Gilead Sciences Inc	20260219	152.34	152.82	150.33	151.12	7357700	150.2666	down	up	incorrect
GILT.US	Gilat Satellite Networks Ltd	20260219	14.39	14.97	14.35	14.94	697200	14.94	up	down	incorrect
GIPR.US	Generation Income Properties Inc. Common Stock	20260219	0.6	0.61	0.5706	0.5706	35884	0.5706	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20260219	24.72	24.72	24.72	24.72	0	24.72
GLAD.US	Gladstone Capital Corporation	20260219	18.55	18.58	18.18	18.28	255500	18.28	down	down	correct
GLBE.US	Global	20260219	34.99	36.695	34.645	36.24	4367300	36.24	up	up	correct
GLBS.US	Globus Maritime Limited	20260219	1.99	2.02	1.96	1.98	61200	1.98	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20260219	4.51	4.56	4.51	4.56	389	4.56	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260219	16.87	16.92	16.87	16.88	1780186	16.88	up	up	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260219	0.581	0.581	0.55	0.571	117180	0.571	down	down	correct
GLNG.US	Golar LNG Limited	20260219	44.75	45.81	44.3	45.5	1475000	45.2584	up	up	correct
GLPG.US	Galapagos NV	20260219	34.33	34.4	33.74	34.18	45039	34.18	down	down	correct
GLPI.US	Gaming and Leisure Properties Inc	20260219	46.73	47.4	46.65	47.35	2577300	46.5863	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20260219	13.96	14.16	13.9405	13.97	131599	13.97	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260219	24.24	24.24	24.24	24.24	0	24.24
GLSI.US	Greenwich LifeSciences Inc	20260219	24.06	25.2	23.06	24.93	128716	24.93	up	up	correct
GLTO.US	Galecto Inc	20260219	30.08	31.6	29.6	30.46	340936	30.46	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260219	18.19	19.255	17.68	19.16	1534389	19.16	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260219	0.176	0.198	0.176	0.176	14600	0.176
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260219	0.04	0.04	0.04	0.04	100	0.04
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260219	23.62	23.62	23.62	23.62	0	23.62
GNLN.US	Greenlane Holdings Inc	20260219	0.891	0.891	0.74	0.799	229900	0.799	down	down	correct
GNPX.US	Genprex Inc	20260219	1.87	1.9	1.75	1.86	150400	1.86	down	down	correct
GNSS.US	Genasys Inc	20260219	2	2.035	1.965	2.03	138567	2.03	up	up	correct
GNTX.US	Gentex Corporation	20260219	24.4	24.53	23.81	23.97	1888400	23.97	down	down	correct
GO.US	Grocery Outlet Holding Corp	20260219	10.21	10.605	10.165	10.2	2564500	10.2	down	down	correct
GOCO.US	GoHealth Inc	20260219	1.63	1.6883	1.6	1.66	24515	1.66	up	up	correct
GOGO.US	Gogo Inc	20260219	4.39	4.46	4.265	4.41	1319849	4.41	up	up	correct
GOOD.US	Gladstone Commercial Corporation	20260219	11.76	12.255	11.715	12.01	1262943	12.01	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260219	22.97	23.04	22.93	23.04	2800	23.04	up	up	correct
GOOG.US	Alphabet Inc	20260219	302.52	306.03	300.67	303.56	13448600	303.3463	up	up	correct
GOOGL.US	Alphabet Inc	20260219	301.82	305.47	300.04	302.85	25834400	302.637	up	up	correct
GOSS.US	Gossamer Bio Inc	20260219	2.18	2.226	2.1	2.11	5210400	2.11	down	down	correct
GOVX.US	GeoVax Labs Inc	20260219	1.45	1.577	1.26	1.56	192000	1.56	up	up	correct
GP.US	GreenPower Motor Company Inc	20260219	1.2	1.21	1.05	1.1	156500	1.1	down	down	correct
GPRE.US	Green Plains Inc	20260219	13.42	13.7	13.21	13.57	1469523	13.57	up	up	correct
GPRO.US	GoPro Inc	20260219	0.8477	0.8477	0.7777	0.8075	2895315	0.8075	down	down	correct
GRBK.US	Green Brick Partners Inc	20260219	79.13	79.5	77.84	78.3	152300	78.3	down	down	correct
GREE.US	Greenidge Generation Holdings Inc	20260219	1.27	1.28	1.22	1.27	82100	1.27
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260219	19.275	19.275	19.275	19.275	0	19.275
GRFS.US	Grifols S.A	20260219	9.51	9.51	9.33	9.44	489968	9.44	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260219	25.39	25.39	25.39	25.39	0	25.39
GRIN.US	Grindrod Shipping Holdings Ltd	20260219	29.69	30.06	29.69	30.028	7900	30.0093	up	up	correct
GRMN.US	Garmin Ltd	20260219	242.45	249.9	235.97	239.8	1887600	238.8845	down	down	correct
GRNQ.US	Greenpro Capital Corp	20260219	1.67	1.67	1.61	1.65	8459	1.65	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260219	0.0002	0.0002	0.0002	0.0002	146	0.0002
GROW.US	U.S. Global Investors Inc	20260219	3.12	3.32	3.12	3.17	23846	3.17	up	up	correct
GRPN.US	Groupon Inc	20260219	13.49	13.49	12.58	12.96	1046000	12.96	down	down	correct
GRTX.US	Galera Therapeutics Inc	20260219	0.0253	0.0253	0.0253	0.0253	156	0.0253
GRVY.US	Gravity Co. Ltd	20260219	65.18	65.45	64.35	65.25	24118	65.25	up	up	correct
GRWG.US	GrowGeneration Corp	20260219	1.132	1.2	1.1	1.17	522121	1.17	up	up	correct
GSBC.US	Great Southern Bancorp Inc	20260219	63.62	64.91	63.61	64.87	114199	64.87	up	up	correct
GSHD.US	Goosehead Insurance Inc	20260219	47.49	48	43.04	43.75	855600	43.75	down	down	correct
GSIT.US	GSI Technology Inc	20260219	6.9	6.99	6.65	6.8	456927	6.8	down	down	correct
GSM.US	Ferroglobe PLC	20260219	5.03	5.26	4.81	5	1557800	5	down	down	correct
GSRDX.US	GSRDX	20260219	7.48	7.48	7.48	7.48	0	7.48
GSREX.US	GSREX	20260219	7.47	7.47	7.47	7.47	0	7.47
GSRHX.US	GSRHX	20260219	7.95	7.95	7.95	7.95	0	7.95
GSRJX.US	GSRJX	20260219	7.48	7.48	7.48	7.48	0	7.48
GSRQX.US	GSRQX	20260219	7.64	7.64	7.64	7.64	0	7.64
GT.US	The Goodyear Tire & Rubber Company	20260219	8.85	8.95	8.72	8.77	9764600	8.77	down	down	correct
GTBP.US	GT Biopharma Inc	20260219	0.47	0.48	0.453	0.456	594800	0.456	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260219	0.914	0.93	0.88	0.89	53000	0.89	down	up	incorrect
GTIM.US	Good Times Restaurants Inc	20260219	1.225	1.235	1.2	1.22	33966	1.22	down	up	incorrect
GTLB.US	GitLab Inc. Class A Common Stock	20260219	29.245	29.245	28.555	28.74	4924800	28.74	down	up	incorrect
GTX.US	Garrett Motion Inc	20260219	18.06	19.46	17.8	19.275	5610000	19.1993	up	up	correct
GURE.US	Gulf Resources Inc	20260219	5.5	5.75	5.15	5.71	1794	5.71	up	up	correct
GWRS.US	Global Water Resources Inc	20260219	8.85	8.88	8.7	8.81	84466	8.81	down	up	incorrect
GYRO.US	Gyrodyne LLC	20260219	8.87	8.87	8.87	8.87	0	8.87
HAFC.US	Hanmi Financial Corporation	20260219	27.19	27.38	27	27.38	256812	27.38	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260219	0.9357	0.9409	0.8745	0.9042	1236146	0.9042	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260219	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260219	73.94	73.94	71.04	72.04	2967500	72.04	down	down	correct
HAS.US	Hasbro Inc	20260219	100.94	101.58	99.77	101	1490100	101	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260219	17.71	17.86	17.56	17.85	23422300	17.85	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260219	23.16	23.16	22.982	23.06	4400	23.06	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260219	17.84	17.85	17.76	17.84	29699	17.84
HBCP.US	Home Bancorp Inc	20260219	60.69	61.01	59.31	60.46	55065	60.46	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20260219	0.582	0.5958	0.58	0.5861	177884	0.5861	up	down	incorrect
HBNC.US	Horizon Bancorp Inc	20260219	17.96	18.15	17.76	17.94	630172	17.94	down	up	incorrect
HBT.US	HBT Financial Inc	20260219	28.29	29.05	28.05	28.49	17755	28.49	up	up	correct
HCAT.US	Health Catalyst Inc	20260219	1.76	1.935	1.7041	1.86	1627473	1.86	up	down	incorrect
HCKT.US	The Hackett Group Inc	20260219	14.83	14.95	14.055	14.52	660716	14.52	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260219	15.01	15.33	14.92	15.09	24311	15.09	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260219	20.17	20.49	20.06	20.22	596200	20.22	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260219	7.24	7.544	6.702	6.87	51800	6.87	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260219	0.6	0.6704	0.5505	0.603	133795	0.603	up	up	correct
HDSN.US	Hudson Technologies Inc	20260219	7.23	7.445	7.14	7.33	316648	7.33	up	up	correct
HELE.US	Helen of Troy Limited	20260219	18.5	18.715	18.08	18.65	429023	18.65	up	up	correct
HEPS.US	D	20260219	2.63	2.72	2.61	2.69	263923	2.69	up	up	correct
HFBL.US	Home Federal Bancorp Inc. of Louisiana	20260219	18.76	18.76	18.76	18.76	391	18.76
HFFG.US	HF Foods Group Inc	20260219	1.44	1.49	1.38	1.47	264977	1.47	up	up	correct
HFWA.US	Heritage Financial Corporation	20260219	27.9	28.2	26.94	28	281878	28	up	up	correct
HGBL.US	Heritage Global Inc	20260219	1.36	1.37	1.35	1.36	21300	1.36
HIFS.US	Hingham Institution for Savings	20260219	307.99	316.72	307.31	316.27	28512	316.27	up	up	correct
HIHO.US	Highway Holdings Limited	20260219	0.9102	0.9269	0.909	0.91	40419	0.91	down	down	correct
HIMX.US	Himax Technologies Inc	20260219	7.37	7.46	7.26	7.38	956340	7.38	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260219	2.32	2.4	2.32	2.4	310505	2.4	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260219	2.09	2.17	1.99	2.17	8345388	2.17	up	up	correct
HLIT.US	Harmonic Inc	20260219	10.55	10.82	10.45	10.73	1250446	10.73	up	up	correct
HLMN.US	Hillman Solutions Corp	20260219	8.75	8.965	8.615	8.75	2049862	8.75
HLNE.US	Hamilton Lane Incorporated	20260219	121.72	123.53	107.06	113	1410400	113	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260219	9.9	10.05	9.87	9.95	1458	9.95	up	up	correct
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260219	25.12	25.12	25.12	25.12	100	24.815
HNRG.US	Hallador Energy Company	20260219	18.48	19.12	18.1217	18.84	321633	18.84	up	up	correct
HNST.US	The Honest Company Inc	20260219	2.16	2.21	2.13	2.2	821737	2.2	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260219	14.28	14.79	13.69	14.63	25996	14.63	up	up	correct
HOLX.US	Hologic Inc	20260219	75.29	75.29	74.95	75.14	2871200	75.14	down	down	correct
HON.US	Honeywell International Inc	20260219	240.57	242.79	239.18	240.77	2360100	239.5805	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260219	74.39	76.14	73.53	75.65	20780400	75.65	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260219	1.001	1.04	1.001	1.02	5200	1.02	up	up	correct
HOPE.US	Hope Bancorp Inc	20260219	12.02	12.085	11.85	12.05	635152	12.05	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260219	0.996	1.075	0.98	1.07	244800	1.07	up	up	correct
HOWL.US	Werewolf Therapeutics Inc	20260219	0.67	0.7291	0.6551	0.7192	483962	0.7192	up	up	correct
HPK.US	HighPeak Energy Inc	20260219	5.2	5.5999	5.18	5.57	1450033	5.57	up	up	correct
HQI.US	HireQuest Inc	20260219	10.88	11.11	10.86	11.01	9900	10.9533	up	up	correct
HQY.US	HealthEquity Inc	20260219	76.56	79.105	76.305	78.88	811800	78.88	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260219	35.38	35.52	34.07	34.39	1448500	34.39	down	up	incorrect
HROW.US	Harrow Health Inc	20260219	49.75	50.98	48.73	50.82	298300	50.82	up	down	incorrect
HRTX.US	Heron Therapeutics Inc	20260219	1.2	1.22	1.18	1.19	325217	1.19	down	up	incorrect
HRZN.US	Horizon Technology Finance Corporation	20260219	6.51	6.5488	6.34	6.4	874433	6.4	down	up	incorrect
HSDT.US	Helius Medical Technologies Inc	20260219	1.97	1.98	1.875	1.96	253800	1.96	down	down	correct
HSIC.US	Henry Schein Inc	20260219	78.03	78.23	76.66	76.8	1116200	76.8	down	down	correct
HST.US	Host Hotels & Resorts Inc	20260219	20.81	21	19.91	20.07	14849700	20.07	down	down	correct
HSTM.US	HealthStream Inc	20260219	20	20.32	19.9	20.2	330088	20.1682	up	up	correct
HTBK.US	Heritage Commerce Corp	20260219	13.33	13.41	13.215	13.33	551799	13.33
HTHT.US	Huazhu Group Limited	20260219	53.17	54.21	52.89	54.13	761200	54.13	up	up	correct
HTLD.US	Heartland Express Inc	20260219	11.6	11.65	11.4	11.49	500400	11.49	down	down	correct
HTOO.US	Fusion Fuel Green PLC	20260219	3.35	3.69	3.32	3.4	28900	3.4	up	up	correct
HUBG.US	Hub Group Inc	20260219	40.77	42.07	40.41	41.74	936300	41.5905	up	up	correct
HUDI.US	Huadi International Group Co. Ltd	20260219	1.1901	1.28	1.18	1.28	9382	1.28	up	up	correct
HUIZ.US	Huize Holding Limited	20260219	2.03	2.03	2.03	2.03	300	2.03
HUMA.US	Humacyte Inc	20260219	1.09	1.16	1.07	1.15	4091725	1.15	up	up	correct
HUMAW.US	Humacyte Inc	20260219	0.1	0.1199	0.1	0.11	10000	0.11	up	up	correct
HURC.US	Hurco Companies Inc	20260219	17.4	17.68	17.31	17.31	9210	17.31	down	up	incorrect
HURN.US	Huron Consulting Group Inc	20260219	131.94	133.92	127.1	130.94	259100	130.94	down	up	incorrect
HUT.US	Hut 8 Mining Corp. Common Shares	20260219	52.83	54.905	51.18	54.86	2235800	54.86	up	down	incorrect
HWBK.US	Hawthorn Bancshares Inc	20260219	33.625	34.45	33.5	34.36	6561	34.1395	up	down	incorrect
HWC.US	Hancock Whitney Corporation	20260219	70.16	70.68	69.5	70.27	444700	69.7392	up	up	correct
HWCPZ.US	HWCPZ	20260219	24.37	24.37	24.22	24.36	7700	23.9653	down	down	correct
HWKN.US	Hawkins Inc	20260219	143.18	145.84	142.61	144.94	72157	144.94	up	down	incorrect
HYAC.US	Haymaker Acquisition Corp. III	20260219	11.47	11.47	11.43	11.43	847	11.43	down	up	incorrect
HYFM.US	Hydrofarm Holdings Group Inc	20260219	1.35	1.4	1.35	1.36	18800	1.36	up	down	incorrect
HYMC.US	Hycroft Mining Holding Corporation	20260219	39.84	43.44	39.65	42.15	3932900	42.15	up	down	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20260219	11.97	12.2	11.87	12.05	694705	12.05	up	up	correct
IBCP.US	Independent Bank Corporation	20260219	36.11	37.1	36.11	36.73	153130	36.73	up	up	correct
IBEX.US	IBEX Limited	20260219	29.57	30.05	29.03	29.55	119382	29.55	down	down	correct
IBKR.US	Interactive Brokers Group Inc	20260219	73.94	74.23	72.81	73.99	2459500	73.9106	up	up	correct
IBOC.US	International Bancshares Corporation	20260219	71.73	72.21	71.24	71.74	238100	71.74	up	up	correct
IBRX.US	ImmunityBio Inc	20260219	8.05	8.945	7.6	8.61	55342200	8.61	up	up	correct
ICCC.US	ImmuCell Corporation	20260219	6.5	6.67	6.45	6.67	4872	6.67	up	down	incorrect
ICCM.US	Icecure Medical	20260219	0.5804	0.61	0.5707	0.5796	135768	0.5796	down	up	incorrect
ICFI.US	ICF International Inc	20260219	77.96	79.0999	77.29	78.74	131056	78.74	up	down	incorrect
ICHR.US	Ichor Holdings Ltd	20260219	47.02	47.92	44.914	47.84	617900	47.84	up	up	correct
ICLR.US	ICON Public Limited Company	20260219	94.85	99.52	92.59	98.41	2217600	98.41	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260219	2.97	3.03	2.92	3	5900	3	up	up	correct
ICUI.US	ICU Medical Inc	20260219	150.84	150.85	146.31	149.74	550400	149.74	down	down	correct
IDCC.US	InterDigital Inc	20260219	360.26	361.73	343.37	348.34	290500	348.34	down	down	correct
IDN.US	Intellicheck Inc	20260219	4.85	4.988	4.85	4.94	64219	4.94	up	up	correct
IDXX.US	IDEXX Laboratories Inc	20260219	634.71	639.29	625.78	630.73	307500	630.73	down	down	correct
IDYA.US	IDEAYA Biosciences Inc	20260219	31.06	33.025	30.81	32.9	1118800	32.9	up	up	correct
IEP.US	Icahn Enterprises L.P	20260219	8.04	8.05	7.86	7.95	757800	7.4599	down	down	correct
IESC.US	IES Holdings Inc	20260219	484.9	509.53	482.37	506.94	202400	506.94	up	up	correct
IFBD.US	Infobird Co. Ltd	20260219	1.02	1.02	1.02	1.02	738	1.02
IFMK.US	iFresh Inc	20260219	0.02	0.02	0.02	0.02	0	0.02
IFRX.US	InflaRx N.V	20260219	0.889	0.9055	0.8508	0.8728	183811	0.8728	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20260219	25.27	25.64	25.105	25.57	39304	25.5161	up	up	correct
IHRT.US	iHeartMedia Inc	20260219	3.47	3.53	3.45	3.51	226164	3.51	up	up	correct
III.US	Information Services Group Inc	20260219	4.63	4.67	4.55	4.66	254031	4.66	up	up	correct
IIIV.US	i3 Verticals Inc	20260219	21.75	22.115	21.37	21.68	427271	21.68	down	down	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260219	0.57	0.5836	0.554	0.58	153509	0.58	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260219	0.15	0.15	0.15	0.15	0	0.15
IKT.US	Inhibikase Therapeutics Inc	20260219	1.79	1.805	1.74	1.74	472871	1.74	down	down	correct
ILMN.US	Illumina Inc	20260219	119.28	120.41	118.68	120	1892200	120	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20260219	5.13	6	5.13	5.77	495016	5.77	up	up	correct
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260219	9.73	9.73	9.73	9.73	417	9.73
IMCC.US	IM Cannabis Corp	20260219	1	1.0023	0.8791	0.95	185373	0.95	down	up	incorrect
IMCR.US	Immunocore Holdings plc	20260219	32.52	33.41	31.69	33.165	392220	33.165	up	down	incorrect
IMKTA.US	Ingles Markets Incorporated	20260219	86.24	87.825	85.33	86.93	135261	86.93	up	up	correct
IMMP.US	Immutep Limited	20260219	2.77	2.86	2.745	2.86	82746	2.86	up	up	correct
IMMR.US	Immersion Corporation	20260219	5.95	6.115	5.95	6.1	280305	6.1	up	up	correct
IMNM.US	Immunome Inc	20260219	21.86	22.17	21.55	22.14	650100	22.14	up	up	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260219	33.89	33.93	30.63	33.42	121786	33.42	down	down	correct
IMRA.US	IMARA Inc	20260219	13.13	13.95	13.13	13.9183	2927	13.6232	up	up	correct
IMRN.US	Immuron Limited	20260219	0.7201	0.7744	0.7201	0.722	8911	0.722	up	up	correct
IMRX.US	Immuneering Corporation	20260219	5	5.27	4.91	5.25	587761	5.25	up	up	correct
IMTE.US	Integrated Media Technology Limited	20260219	0.689	0.689	0.589	0.65	133300	0.65	down	down	correct
IMTX.US	Immatics N.V	20260219	10.05	10.325	9.75	10.3	332041	10.3	up	up	correct
IMUX.US	Immunic Inc	20260219	0.9	1.02	0.887	0.975	4672700	0.975	up	up	correct
IMVT.US	Immunovant Inc	20260219	26.55	26.67	26.09	26.36	632700	26.36	down	down	correct
IMXI.US	International Money Express Inc	20260219	15.53	15.53	15.5	15.51	200133	15.51	down	down	correct
INAB.US	IN8bio Inc. Common Stock	20260219	1.67	1.68	1.58	1.6	51587	1.6	down	down	correct
INBK.US	First Internet Bancorp	20260219	20.54	20.54	20.12	20.27	37054	20.27	down	down	correct
INBKZ.US	INBKZ	20260219	24.4	24.4	24.384	24.4	700	24.4
INBX.US	Inhibrx Inc	20260219	81.65	84.5	80	81.08	110900	81.08	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260219	0.8842	0.89	0.7612	0.8386	366261	0.8386	down	down	correct
INCY.US	Incyte Corporation	20260219	102.13	102.81	100	101.73	1460300	101.73	down	down	correct
INDB.US	Independent Bank Corp	20260219	81.7	82.36	78.54	82.17	273500	82.17	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260219	3.65	3.65	3.335	3.43	5780300	3.43	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260219	1.9	1.95	1.8	1.84	12600	1.84	down	down	correct
INGN.US	Inogen Inc	20260219	5.84	5.865	5.7201	5.83	218896	5.83	down	up	incorrect
INKT.US	MiNK Therapeutics Inc. Common Stock	20260219	11	11.36	11	11.19	4600	11.19	up	down	incorrect
INM.US	InMed Pharmaceuticals Inc	20260219	0.86	0.9	0.86	0.86	36564	0.86
INMB.US	INmune Bio Inc	20260219	1.36	1.405	1.275	1.32	1016866	1.32	down	up	incorrect
INMD.US	InMode Ltd	20260219	14.43	15.105	14.37	15.095	1379200	15.095	up	down	incorrect
INN.US	PF	20260219	18.2217	18.2217	18.2217	18.2217	653	18.2217
INNV.US	InnovAge Holding Corp	20260219	7.96	8.21	7.76	8.08	214896	8.08	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20260219	1.63	1.74	1.63	1.72	846100	1.72	up	up	correct
INOD.US	Innodata Inc	20260219	43.8	45.76	42.89	45.62	688800	45.62	up	up	correct
INOV.US	Inovalon Holdings Inc	20260219	36.02	36.19	36.02	36.175	2400	36.175	up	up	correct
INSE.US	Inspired Entertainment Inc	20260219	8.29	8.42	8.07	8.35	53200	8.35	up	up	correct
INSG.US	Inseego Corp	20260219	10.02	10.6	9.85	10.56	396800	10.56	up	up	correct
INSM.US	Insmed Incorporated	20260219	153.78	163.14	147.26	161	4932400	161	up	up	correct
INTA.US	Intapp Inc. Common Stock	20260219	22.73	23.07	22	22.16	1108700	22.16	down	down	correct
INTC.US	Intel Corporation	20260219	44.95	45.17	43.92	44.62	72724900	44.62	down	down	correct
INTEU.US	Integral Acquisition Corporation 1 Unit	20260219	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260219	27.4	28.5	27.3	28.36	10300	28.36	up	up	correct
INTU.US	Intuit Inc	20260219	390.5	390.5	379.16	381.54	2961700	381.54	down	down	correct
INTZ.US	Intrusion Inc	20260219	0.89	0.934	0.8692	0.895	69289	0.895	up	up	correct
INVA.US	Innoviva Inc	20260219	23.81	23.86	23.35	23.64	655567	23.64	down	down	correct
INVE.US	Identiv Inc	20260219	3.53	3.53	3.1	3.25	55524	3.25	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260219	0.94	0.9641	0.9115	0.95	1220184	0.95	up	up	correct
INVZW.US	Innoviz Technologies Ltd	20260219	0.01	0.011	0.0045	0.0071	35842	0.0071	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20260219	0.3695	0.3797	0.346	0.3605	977401	0.3605	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260219	81.5	83.335	80.3875	83.145	2023972	83.145	up	up	correct
IOSP.US	Innospec Inc	20260219	85.01	86.145	81.505	82.66	295305	82.66	down	up	incorrect
IOVA.US	Iovance Biotherapeutics Inc	20260219	2.72	2.87	2.68	2.85	8701700	2.85	up	down	incorrect
IPAR.US	Inter Parfums Inc	20260219	101.22	103.8	100.69	101.15	367089	101.15	down	up	incorrect
IPDN.US	Professional Diversity Network Inc	20260219	1.85	1.915	1.7	1.89	101940	1.89	up	up	correct
IPGP.US	IPG Photonics Corporation	20260219	137.9	138	128.37	130.03	653100	130.03	down	down	correct
IPHA.US	Innate Pharma S.A	20260219	1.63	1.71	1.63	1.69	5824	1.69	up	up	correct
IPSC.US	Century Therapeutics Inc.	20260219	2.06	2.175	2.03	2.14	1011561	2.14	up	up	correct
IPW.US	iPower Inc.	20260219	3.67	3.67	3.32	3.36	38994	3.36	down	down	correct
IPWR.US	Ideal Power Inc	20260219	3.33	3.51	2.978	3.28	101200	3.28	down	down	correct
IQ.US	iQIYI Inc	20260219	1.77	1.775	1.73	1.77	3010338	1.77
IRDM.US	Iridium Communications Inc	20260219	22.94	23.25	22.6	23.08	1424300	23.08	up	up	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260219	41	43.61	40.12	43.29	26594300	43.29	up	up	correct
IRIX.US	IRIDEX Corporation	20260219	1.3701	1.48	1.3701	1.41	73135	1.41	up	up	correct
IRMD.US	IRadimed Corporation	20260219	101.12	102.245	100.03	100.86	80644	100.6652	down	down	correct
IROQ.US	IF Bancorp Inc	20260219	27.8	27.8	27.65	27.65	4577	27.65	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260219	154.03	159.64	151.46	158.88	794300	158.88	up	up	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260219	4.75	4.75	4.53	4.61	1907569	4.61	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260219	0.3016	0.3016	0.275	0.283	2553394	0.283	down	down	correct
ISRG.US	Intuitive Surgical Inc	20260219	495.71	503.73	495.25	499.53	1434200	499.53	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260219	23.44	24.16	23.01	24.16	532192	24.16	up	up	correct
ISTR.US	Investar Holding Corporation	20260219	29.25	29.65	28.845	29.44	140896	29.44	up	up	correct
ITIC.US	Investors Title Company	20260219	230.7	230.7	213.21	217.08	31331	217.08	down	up	incorrect
ITRI.US	Itron Inc	20260219	99.41	100.81	98.03	99.11	1048800	99.11	down	down	correct
ITRM.US	Iterum Therapeutics plc	20260219	0.238	0.238	0.2	0.221	1710300	0.221	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260219	47.44	48.58	47.435	48.58	62239	48.58	up	up	correct
IVA.US	Inventiva S.A	20260219	6.39	6.72	6.32	6.7	409845	6.7	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260219	3.35	3.45	3.32	3.43	17351	3.43	up	up	correct
JACK.US	Jack in the Box Inc	20260219	21.5	21.6	18.02	18.02	1722158	18.02	down	down	correct
JAGX.US	Jaguar Health Inc	20260219	0.62	0.644	0.609	0.636	190400	0.636	up	up	correct
JAKK.US	JAKKS Pacific Inc	20260219	17.69	18.34	17.231	18.16	199926	17.9552	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260219	13.12	13.47	13	13.42	789000	13.42	up	up	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260219	168.5	170.51	167.35	169.59	934900	169.59	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260219	223.45	226.75	222.23	225.72	756800	225.72	up	down	incorrect
JBLU.US	JetBlue Airways Corporation	20260219	6.34	6.38	5.79	5.91	19677800	5.91	down	up	incorrect
JBSS.US	John B. Sanfilippo & Son Inc	20260219	79.97	83.57	79.915	83.55	125466	83.55	up	up	correct
JD.US	JD.com Inc	20260219	27.42	27.45	27.075	27.27	5254800	27.27	down	up	incorrect
JFIN.US	Jiayin Group Inc	20260219	6.4	6.58	6.21	6.39	44222	6.39	down	up	incorrect
JFU.US	9F Inc	20260219	4.39	4.72	4.21	4.72	2652	4.72	up	down	incorrect
JG.US	Aurora Mobile Limited	20260219	7.72	7.95	7.72	7.91	1411	7.91	up	down	incorrect
JJSF.US	J & J Snack Foods Corp	20260219	84.97	87.15	84.08	85.07	355900	85.07	up	down	incorrect
JKHY.US	Jack Henry & Associates Inc	20260219	158.07	161.43	157.48	161.14	940200	160.5564	up	up	correct
JOUT.US	Johnson Outdoors Inc	20260219	48.63	48.91	47.73	48.65	34088	48.65	up	up	correct
JPM.US	PM	20260219	18.66	18.7599	18.62	18.68	68564	18.68	up	up	correct
JRSH.US	Jerash Holdings (US) Inc	20260219	3.34	3.38	3.34	3.35	17110	3.35	up	up	correct
JRVR.US	James River Group Holdings Ltd	20260219	6.8	6.91	6.78	6.85	143347	6.8393	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260219	19.64	19.665	19.47	19.5	16085	19.1155	down	down	correct
JSPR.US	Jasper Therapeutics Inc	20260219	1.35	1.41	1.31	1.4	130400	1.4	up	up	correct
JSPRW.US	Jasper Therapeutics Inc	20260219	0.018	0.019	0.0177	0.0183	1154	0.0183	up	up	correct
JVA.US	Coffee Holding Co. Inc	20260219	3.09	3.14	3.041	3.14	18594	3.14	up	up	correct
JWEL.US	Jowell Global Ltd	20260219	1.92	1.92	1.92	1.92	100	1.92
JYNT.US	The Joint Corp	20260219	8.99	9.36	8.885	9.285	41305	9.285	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260219	1.55	1.67	1.42	1.54	10424140	1.54	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260219	0.409	0.4187	0.3914	0.4042	174073	0.4042	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260219	123.01	134.49	120	127.05	490800	127.05	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20260219	15.5	15.96	15.3	15.89	827932	15.89	up	down	incorrect
KARO.US	Karooooo Ltd	20260219	46.01	46.8838	44.37	44.43	46395	44.43	down	up	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260219	0.0188	0.0188	0.0188	0.0188	5038	0.0188
KBNT.US	Kubient Inc	20260219	0.0001	0.0001	0.0001	0.0001	134	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260219	13.6	13.78	13.46	13.75	889000	13.75	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260219	29.14	29.22	28.85	29.1	7446600	29.1	down	down	correct
KE.US	Kimball Electronics Inc	20260219	24.53	24.89	24.2972	24.71	168475	24.71	up	up	correct
KELYA.US	Kelly Services Inc	20260219	9.66	9.77	9.42	9.65	396578	9.5726	down	down	correct
KELYB.US	Kelly Services Inc	20260219	15.12	15.12	13.9	13.92	22100	13.8568	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260219	41	42.31	41	41.55	3671	41.55	up	up	correct
KFFB.US	Kentucky First Federal Bancorp	20260219	4.875	4.9	4.805	4.9	15296	4.9	up	up	correct
KFRC.US	Kforce Inc	20260219	28.17	28.79	27.7	28.78	283800	28.3663	up	up	correct
KHC.US	The Kraft Heinz Company	20260219	23.96	24.245	23.78	23.99	11356700	23.594	up	down	incorrect
KIDS.US	OrthoPediatrics Corp	20260219	17	17.38	16.73	17.05	92293	17.05	up	down	incorrect
KINS.US	Kingstone Companies Inc	20260219	15.67	16	15.61	15.84	66235	15.84	up	down	incorrect
KLAC.US	KLA Corporation	20260219	1450.1	1474.67	1442.08	1469.9	625700	1469.9	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20260219	0.0001	0.0001	0.0001	0.0001	111	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260219	68.01	70.66	67.31	69.46	882100	69.46	up	up	correct
KLTR.US	Kaltura Inc. Common Stock	20260219	1.37	1.44	1.37	1.4	304953	1.4	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20260219	2.75	3.02	2.715	2.9	331627	2.9	up	up	correct
KMDA.US	Kamada Ltd	20260219	8.5	8.765	8.4	8.66	63391	8.66	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260219	1.04	1.09	1.03	1.07	68461	1.07	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260219	46.25	47.51	45.495	47.17	631900	47.17	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260219	379.97	383.94	372.815	374	265700	373.7494	down	down	correct
KOD.US	Kodiak Sciences Inc	20260219	24.01	27.99	23.7	26.665	1271122	26.665	up	up	correct
KOPN.US	Kopin Corporation	20260219	2.22	2.32	2.175	2.31	1583348	2.31	up	up	correct
KOSS.US	Koss Corporation	20260219	4.19	4.22	4.09	4.17	19900	4.17	down	down	correct
KPLT.US	Katapult Holdings Inc	20260219	6.51	6.84	6.33	6.575	34671	6.575	up	down	incorrect
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260219	0.0033	0.0044	0.0032	0.0044	23400	0.0044	up	down	incorrect
KPRX.US	Kiora Pharmaceuticals Inc	20260219	2.1	2.1	2.05	2.06	29600	2.06	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20260219	9.2	9.8	9.01	9.67	593222	9.67	up	down	incorrect
KRKR.US	36Kr Holdings Inc	20260219	3.75	3.98	3.75	3.87	11589	3.87	up	down	incorrect
KRMD.US	Repro Med Systems Inc	20260219	4.65	4.74	4.36	4.69	587123	4.69	up	down	incorrect
KRNT.US	Kornit Digital Ltd	20260219	15.65	15.725	15.435	15.49	364613	15.49	down	down	correct
KRNY.US	Kearny Financial Corp	20260219	8.03	8.135	7.9901	8.12	334025	8.12	up	up	correct
KROS.US	Keros Therapeutics Inc	20260219	16.17	16.675	16.06	16.55	332669	16.55	up	up	correct
KRT.US	Karat Packaging Inc	20260219	25.71	25.78	25.445	25.7	54700	25.25	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260219	69.22	71.36	68	69.93	141048	69.93	up	up	correct
KRYS.US	Krystal Biotech Inc	20260219	280	281.685	259.58	262.67	521000	262.67	down	down	correct
KTCC.US	Key Tronic Corporation	20260219	3	3.13	3	3.13	7515	3.13	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260219	97.71	105.91	96.98	105.67	5176800	105.67	up	up	correct
KTTA.US	Pasithea Therapeutics Corp.	20260219	0.7	0.9	0.7	0.799	485400	0.799	up	up	correct
KURA.US	Kura Oncology Inc	20260219	8.41	8.66	8.355	8.58	1193642	8.58	up	down	incorrect
KVHI.US	KVH Industries Inc	20260219	6.33	6.495	6.09	6.12	34517	6.12	down	up	incorrect
KXIN.US	Kaixin Auto Holdings	20260219	0.609	0.629	0.59	0.601	18993	9.015	down	up	incorrect
KYMR.US	Kymera Therapeutics Inc	20260219	84.54	86.54	82.48	86.5	557700	86.5	up	down	incorrect
KZIA.US	Kazia Therapeutics Limited	20260219	5.85	6.34	5.51	6.26	370600	6.26	up	down	incorrect
KZR.US	Kezar Life Sciences Inc	20260219	6.52	6.8	6.52	6.7	87464	6.7	up	up	correct
LAKE.US	Lakeland Industries Inc	20260219	9.46	9.46	9.24	9.4	54397	9.4	down	up	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20260219	133.78	134.53	132.54	132.83	586900	132.83	down	up	incorrect
LAND.US	Gladstone Land Corporation	20260219	11.05	11.268	10.89	10.99	805000	10.99	down	down	correct
LANDO.US	Gladstone Land Corporation	20260219	20.125	20.13	20.05	20.08	3900	20.08	down	down	correct
LARAX.US	LARAX	20260219	8.55	8.55	8.55	8.55	0	8.4881
LARK.US	Landmark Bancorp Inc	20260219	27.91	27.96	27.91	27.96	1400	27.96	up	up	correct
LASR.US	nLIGHT Inc	20260219	53.71	56.2	53.23	55.68	1303100	55.68	up	up	correct
LAUR.US	Laureate Education Inc	20260219	36.2	37.91	33.845	33.99	1604600	33.99	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260219	54.96	55.73	53.52	53.85	96768	53.85	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260219	55.62	56.05	53.67	53.96	1204400	53.96	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260219	24.09	24.172	23.86	23.88	4300	23.88	down	down	correct
LBTYA.US	Liberty Global plc	20260219	12.9	13.22	12.135	12.24	5695475	12.24	down	up	incorrect
LBTYB.US	Liberty Global plc	20260219	13.61	13.64	13.25	13.5	22000	13.5	down	up	incorrect
LBTYK.US	Liberty Global plc	20260219	12.61	12.775	11.71	11.86	3034194	11.86	down	up	incorrect
LCAP.US	Lionheart Acquisition Corporation II	20260219	30.05	30.24	30.05	30.18	61500	30.18	up	up	correct
LCID.US	Lucid Group Inc. Common Stock	20260219	9.79	9.83	9.53	9.75	4728800	9.75	down	down	correct
LCNB.US	LCNB Corp	20260219	17.23	17.38	17.1	17.38	20290	17.1549	up	down	incorrect
LCRDX.US	LCRDX	20260219	8.55	8.55	8.55	8.55	0	8.4825
LCRUX.US	LCRUX	20260219	8.55	8.55	8.55	8.55	0	8.4881
LCUT.US	Lifetime Brands Inc	20260219	3.41	3.48	3.355	3.48	46001	3.48	up	down	incorrect
LE.US	Lands' End Inc	20260219	18.19	18.935	17.85	18.83	137667	18.83	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20260219	288.44	290.6	286.79	288.12	252500	288.12	down	up	incorrect
LEDS.US	SemiLEDs Corporation	20260219	1.61	1.61	1.55	1.56	12192	1.56	down	down	correct
LEE.US	Lee Enterprises Incorporated	20260219	7.4	9.33	7.4	8.85	205887	8.85	up	up	correct
LEGH.US	Legacy Housing Corporation	20260219	21.35	22.03	21.26	21.73	73341	21.73	up	up	correct
LEGN.US	Legend Biotech Corporation	20260219	18.28	18.58	17.99	18.36	1624500	18.36	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260219	45.98	45.98	45.98	45.98	0	45.98
LESL.US	Leslie's Inc	20260219	0.9701	1.03	0.9218	0.9664	279780	0.9664	down	down	correct
LEXX.US	Lexaria Bioscience Corp	20260219	0.667	0.667	0.638	0.66	114200	0.66	down	down	correct
LFMD.US	LifeMD Inc	20260219	2.93	2.93	2.83	2.9	585917	2.9	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260219	22.59	22.7	22.59	22.7	700	22.7	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260219	7.13	7.2	6.94	7.19	1392317	7.19	up	up	correct
LFUS.US	Littelfuse Inc	20260219	347.9	364.54	343.96	363.28	807500	363.28	up	up	correct
LFVN.US	LifeVantage Corporation	20260219	4.91	5.1	4.83	5.06	111500	5.011	up	up	correct
LGHL.US	Lion Group Holding Ltd	20260219	1.23	1.81	1.2	1.49	2492386	1.49	up	up	correct
LGIH.US	LGI Homes Inc	20260219	54.22	55.43	53.16	53.42	443000	53.42	down	down	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260219	189.54	189.54	183.92	186.32	134700	186.32	down	down	correct
LGO.US	Largo Resources Ltd	20260219	1.43	1.47	1.39	1.41	1248190	1.41	down	up	incorrect
LGVN.US	Longeveron Inc	20260219	0.571	0.571	0.54	0.56	96500	0.56	down	up	incorrect
LI.US	Li Auto Inc	20260219	18.24	18.33	18.115	18.32	1195200	18.32	up	down	incorrect
LIDR.US	Aeye Inc	20260219	1.64	1.77	1.6	1.75	527702	1.75	up	up	correct
LIDRW.US	AEye Inc	20260219	0.0796	0.0897	0.0672	0.0848	17934	0.0848	up	up	correct
LIFE.US	aTyr Pharma Inc	20260219	11.23	11.23	10.56	10.89	167200	10.89	down	down	correct
LILA.US	Liberty Latin America Ltd	20260219	7.304	8.705	7.3	8.01	1005655	8.01	up	up	correct
LILAK.US	Liberty Latin America Ltd	20260219	7.92	8.8	7.51	8.08	2161402	8.08	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260219	29.56	31.17	29.42	31.11	455200	31.11	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20260219	20.61	20.84	20.46	20.49	716700	20.49	down	down	correct
LINK.US	Interlink Electronics Inc	20260219	3.35	3.426	3.18	3.26	31000	3.26	down	down	correct
LIQT.US	LiqTech International Inc	20260219	1.68	1.68	1.5	1.51	3643	1.51	down	down	correct
LITE.US	Lumentum Holdings Inc	20260219	592.565	636.68	578.3	635.64	4206200	635.64	up	up	correct
LITM.US	Snow Lake Resources Ltd. Common Shares	20260219	2.97	3.19	2.92	3.15	140200	3.15	up	up	correct
LIVE.US	Live Ventures Incorporated	20260219	18.6	18.67	18.01	18.01	3200	18.01	down	down	correct
LIVN.US	LivaNova PLC	20260219	67.47	68.25	66.792	67.89	891600	67.89	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260219	3.05	3.27	3	3.15	15865	3.15	up	up	correct
LKFN.US	Lakeland Financial Corporation	20260219	60.49	60.96	59.67	60.5	291264	60.5	up	up	correct
LKQ.US	LKQ Corporation	20260219	32.99	33.88	32.3	33.52	4363000	33.1951	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260219	90.29	91.92	88.56	91.86	221262	91.648	up	up	correct
LMB.US	Limbach Holdings Inc	20260219	91.73	95.87	90.3201	95.39	81899	95.39	up	up	correct
LMFA.US	LM Funding America Inc	20260219	0.4	0.4	0.34	0.353	306600	0.353	down	down	correct
LMNR.US	Limoneira Company	20260219	13.93	14.19	13.93	14.15	38181	14.15	up	up	correct
LMPX.US	LMP Automotive Holdings Inc	20260219	0.07	0.07	0.07	0.07	500	0.07
LNSR.US	LENSAR Inc	20260219	11.3	11.38	11.11	11.38	22156	11.38	up	up	correct
LNT.US	Alliant Energy Corporation	20260219	69.79	70.55	69.745	70.01	3342442	70.01	up	up	correct
LNTH.US	Lantheus Holdings Inc	20260219	72.8	73.32	71.57	73.18	687500	73.18	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260219	4.43	4.48	4.41	4.42	17629	4.42	down	down	correct
LOB.US	Live Oak Bancshares Inc	20260219	39.63	40.27	39.52	40.18	339100	40.147	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260219	10.66	10.835	10.6	10.82	187528	10.82	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260219	7.71	8.01	7.71	8.01	762900	8.01	up	up	correct
LOGI.US	Logitech International S.A	20260219	88.84	89.75	88.84	89.37	722400	89.37	up	up	correct
LOOP.US	Loop Industries Inc	20260219	1.3	1.325	1.28	1.3	87162	1.3
LOPE.US	Grand Canyon Education Inc	20260219	165.74	166.68	149.37	154.6	999500	154.6	down	down	correct
LOVE.US	The Lovesac Company	20260219	13.42	13.6	13.195	13.32	125748	13.32	down	down	correct
LPCN.US	Lipocine Inc	20260219	9.31	9.49	9.14	9.37	7257	9.37	up	up	correct
LPLA.US	LPL Financial Holdings Inc	20260219	330	332.13	318.99	327.92	707500	327.6055	down	down	correct
LPRO.US	Open Lending Corporation	20260219	1.35	1.43	1.3	1.42	540676	1.42	up	up	correct
LPSN.US	LivePerson Inc	20260219	2.78	2.88	2.7401	2.84	118163	2.84	up	up	correct
LPTH.US	LightPath Technologies Inc	20260219	11.35	13.76	11.33	13.6	4100100	13.6	up	up	correct
LQDA.US	Liquidia Corporation	20260219	34.56	36.3	34.31	35.05	1467300	35.05	up	up	correct
LQDT.US	Liquidity Services Inc	20260219	31.55	32.02	31.335	31.78	176652	31.78	up	up	correct
LRCX.US	Lam Research Corporation	20260219	234.07	237.92	231.42	237.39	6384200	237.1059	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260219	2.92	3.12	2.89	3.11	649452	3.11	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20260219	15.51	15.59	15.51	15.59	6966	15.59	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260219	97.12	97.12	92.88	95.1	1594700	95.1	down	down	correct
LSTR.US	Landstar System Inc	20260219	146.62	152.3	146.62	150.06	759200	150.06	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260219	11.78	11.78	11.78	11.78	0	11.78
LTBR.US	Lightbridge Corporation	20260219	13.02	13.48	12.71	13.42	427300	13.42	up	down	incorrect
LTCFX.US	Alternative Strategies Fund Class C	20260219	10.92	10.92	10.92	10.92	0	10.92
LTCH.US	Latch Inc	20260219	0.1	0.17	0.1	0.17	68200	0.17	up	down	incorrect
LTIFX.US	LTIFX	20260219	11.95	11.95	11.95	11.95	0	11.95
LTRN.US	Lantern Pharma Inc	20260219	2.77	2.84	2.61	2.77	35433	2.77
LTRX.US	Lantronix Inc	20260219	5.51	5.9	5.44	5.86	593587	5.86	up	up	correct
LTRYW.US	Lottery Com	20260219	0.0081	0.0097	0.0081	0.0095	15860	0.0095	up	up	correct
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260219	1.33	1.42	1.28	1.38	1150340	1.38	up	up	correct
LULU.US	Lululemon Athletica Inc	20260219	180.9	183.3	179.21	182.88	1331100	182.88	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260219	1.09	1.44	1.09	1.44	2000	1.44	up	down	incorrect
LUNG.US	Pulmonx Corporation	20260219	1.45	1.46	1.42	1.42	238591	1.42	down	up	incorrect
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260219	15.12	15.82	14.67	15.82	32574	15.82	up	down	incorrect
LVO.US	LiveOne Inc	20260219	5.032	5.25	4.87	4.99	73733	4.99	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20260219	21.99	22.18	21.64	21.89	33360	21.89	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260219	3.4	3.5	3.27	3.44	843450	3.44	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260219	3	3.045	2.94	3.03	989841	3.03	up	up	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260219	0.223	0.25	0.223	0.24	163800	0.24	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260219	1.42	1.52	1.4	1.52	3378751	1.52	up	up	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260219	24.19	24.73	20.8	21.6	143255	21.6	down	down	correct
LYFT.US	Lyft Inc	20260219	13.8	14.015	13.6	13.9	15201591	13.9	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260219	1.42	1.52	1.41	1.49	15036	1.49	up	up	correct
LYTS.US	LSI Industries Inc	20260219	22.04	22.34	21.88	22.07	142167	22.07	up	up	correct
LZ.US	LegalZoom.com Inc	20260219	6.83	7.24	6.83	7.05	5437600	7.05	up	up	correct
MANH.US	Manhattan Associates Inc	20260219	140.56	143.67	140.01	143.54	520200	143.54	up	up	correct
MAPS.US	WM Technology Inc	20260219	0.68	0.695	0.6625	0.6875	1145479	0.6875	up	up	correct
MAPSW.US	WM Technology Inc	20260219	0.006	0.0093	0.006	0.0093	27530	0.0093	up	up	correct
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260219	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260219	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260219	353.19	354.91	349.33	349.89	1734500	349.2153	down	up	incorrect
MARA.US	Marathon Digital Holdings Inc	20260219	7.42	8.08	7.31	7.96	36294000	7.96	up	down	incorrect
MARK.US	Remark Holdings Inc	20260219	0.001	0.0015	0.001	0.0015	483	0.0015	up	down	incorrect
MARPS.US	Marine Petroleum Trust	20260219	4.84	5.19	4.75	4.91	115300	4.8016	up	up	correct
MASI.US	Masimo Corporation	20260219	175.59	175.7	175	175.33	3876400	175.33	down	down	correct
MASS.US	908 Devices Inc	20260219	7.01	7.02	6.82	6.99	143332	6.99	down	down	correct
MAT.US	Mattel Inc	20260219	17.23	17.54	17.1	17.42	6611500	17.42	up	up	correct
MATW.US	Matthews International Corporation	20260219	26.32	26.52	26.04	26.37	129039	26.37	up	up	correct
MAXN.US	Maxeon Solar Technologies Ltd	20260219	2.48	2.58	2.4	2.58	153455	2.58	up	up	correct
MAYS.US	J.W. Mays Inc	20260219	44.96	51.9899	44.96	51.9899	3747	51.9899	up	up	correct
MBCN.US	Middlefield Banc Corp	20260219	34.52	34.95	34.42	34.87	19638	34.87	up	up	correct
MBIN.US	Merchants Bancorp	20260219	46.09	46.435	44.245	45.05	320127	44.9327	down	down	correct
MBINN.US	Merchants Bancorp	20260219	20.16	20.19	20	20.05	20600	19.6794	down	down	correct
MBIO.US	Mustang Bio Inc	20260219	0.868	0.9171	0.8601	0.9171	25752	0.9171	up	up	correct
MBOT.US	Microbot Medical Inc	20260219	2.1	2.1891	2.07	2.15	989376	2.15	up	up	correct
MBRX.US	Moleculin Biotech Inc	20260219	3.15	3.16	2.55	2.68	2166187	2.68	down	down	correct
MBUU.US	Malibu Boats Inc	20260219	31.51	31.57	31	31.4	151326	31.4	down	down	correct
MBWM.US	Mercantile Bank Corporation	20260219	53.64	54.24	53.26	53.67	50733	53.2669	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260219	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260219	28.69	28.95	28.63	28.92	50800	28.92	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260219	23.45	23.765	23.01	23.63	156547	23.63	up	up	correct
MCHP.US	Microchip Technology Incorporated	20260219	78.44	78.77	76.03	77.16	6919300	76.7083	down	down	correct
MCHX.US	Marchex Inc	20260219	1.6	1.6	1.47	1.55	19186	1.55	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260219	8.23	8.74	7.885	8.74	63149	8.74	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260219	94.1	96.41	93.8	96.1	115435	95.8	up	up	correct
MDB.US	MongoDB Inc	20260219	362.175	363.58	353.5	355.89	940900	355.89	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260219	452.02	461.98	427.78	436.87	1227900	436.87	down	down	correct
MDIA.US	MediaCo Holding Inc	20260219	0.5614	0.6055	0.5614	0.6	13775	0.6	up	up	correct
MDLZ.US	Mondelez International Inc	20260219	60.15	60.32	58.02	58.64	10733100	58.64	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20260219	4.3	4.5	4.3	4.5	700	4.5	up	up	correct
MDWD.US	MediWound Ltd	20260219	17.01	17.385	17.01	17.27	47355	17.27	up	up	correct
MDXG.US	MiMedx Group Inc	20260219	5.17	5.25	5.1	5.2	816700	5.2	up	up	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260219	3.64	3.69	3.6	3.62	71700	3.62	down	down	correct
MEDP.US	Medpace Holdings Inc	20260219	442.89	447.85	425.795	446.44	402400	446.44	up	down	incorrect
MELI.US	MercadoLibre Inc	20260219	2009.08	2025.39	1990.18	1996.55	284678	1996.55	down	down	correct
MEOH.US	Methanex Corporation	20260219	48.73	49.95	48.64	49.32	380100	49.32	up	up	correct
MERC.US	Mercer International Inc	20260219	2.13	2.275	2.06	2.07	772729	2.07	down	down	correct
MESO.US	Mesoblast Limited	20260219	16.88	16.96	16.71	16.91	71966	16.91	up	up	correct
METC.US	Ramaco Resources Inc	20260219	16.23	16.75	15.75	16.72	907800	16.72	up	up	correct
MFIN.US	Medallion Financial Corp	20260219	10.63	11	10.27	10.41	98284	10.41	down	down	correct
MGEE.US	MGE Energy Inc	20260219	80.03	80.99	79.48	80.08	105576	79.6181	up	up	correct
MGNI.US	Magnite Inc	20260219	11.87	12.26	11.72	12.21	1508600	12.21	up	up	correct
MGNX.US	MacroGenics Inc	20260219	1.69	1.74	1.675	1.73	201015	1.73	up	up	correct
MGPI.US	MGP Ingredients Inc	20260219	25.31	25.58	24.76	25.55	181395	25.3813	up	up	correct
MGRC.US	McGrath RentCorp	20260219	114.71	115.86	113.42	113.87	124874	113.87	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20260219	7.47	7.66	7.42	7.54	230916	7.54	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260219	18.245	18.245	18.01	18.17	1124	18.17	down	down	correct
MIDD.US	The Middleby Corporation	20260219	164.04	165.24	161.5	162.46	442100	162.46	down	up	incorrect
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260219	3.07	3.16	2.81	3.04	67700	3.04	down	up	incorrect
MIND.US	MIND Technology Inc	20260219	8.54	8.7	8.23	8.28	127640	8.28	down	up	incorrect
MIRM.US	Mirum Pharmaceuticals Inc	20260219	104.94	105.81	103.4	105.49	593700	105.49	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20260219	1.67	1.68	1.61	1.68	2874100	1.68	up	up	correct
MITK.US	Mitek Systems Inc	20260219	13.42	13.48	13.15	13.2	906383	13.2	down	down	correct
MKSI.US	MKS Instruments Inc	20260219	251.86	254.76	245.15	249.08	1447400	248.8398	down	down	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260219	14.85	14.85	14.35	14.41	7600	14.41	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20260219	176.57	180.99	175.38	180.7	605700	180.7	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260219	93.31	96.08	86.65	92.02	80048	91.8659	down	down	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260219	10.47	10.48	10.47	10.47	18633	10.47
MLACU.US	Malacca Straits Acquisition Company Limited	20260219	11.705	11.705	11.705	11.705	0	11.705
MLCO.US	Melco Resorts & Entertainment Limited	20260219	5.58	5.88	5.52	5.88	2738800	5.88	up	up	correct
MLKN.US	MillerKnoll Inc	20260219	21.81	22.1	21.61	21.91	625167	21.7128	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260219	2.89	2.99	2.8804	2.93	8179	2.93	up	down	incorrect
MMSI.US	Merit Medical Systems Inc	20260219	82.7	82.76	81.19	81.84	506100	81.84	down	down	correct
MMYT.US	MakeMyTrip Limited	20260219	56.74	56.74	54.25	55.84	2796700	55.84	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260219	1.21	1.23	1.2	1.2	4301	1.2	down	down	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260219	76.85	77.99	75.46	76	3108600	76	down	down	correct
MNKD.US	MannKind Corporation	20260219	5.42	5.56	5.39	5.53	1889300	5.53	up	up	correct
MNOV.US	MediciNova Inc	20260219	1.56	1.59	1.55	1.55	40744	1.55	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260219	55.21	55.76	52.845	54.7	197100	54.7	down	down	correct
MNRO.US	Monro Inc	20260219	22.29	22.655	22.06	22.59	639124	22.3111	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20260219	22.1	22.65	21.76	22.65	30866	22.65	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260219	24.96	24.96	24.96	24.96	0	24.4955
MNST.US	Monster Beverage Corporation	20260219	82.68	83.46	81.62	81.99	5739800	81.99	down	down	correct
MNTK.US	Montauk Renewables Inc	20260219	1.59	1.6585	1.53	1.6	257370	1.6	up	up	correct
MNTS.US	Momentus Inc	20260219	5.4	5.48	5.24	5.28	192800	5.28	down	down	correct
MNTSW.US	Momentus Inc	20260219	0.0138	0.017	0.0136	0.016	18812	0.016	up	up	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260219	4.697	5	4.63	5	5726	5	up	up	correct
MOMO.US	Momo Inc	20260219	6.39	6.47	6.3327	6.44	566441	6.44	up	up	correct
MORN.US	Morningstar Inc	20260219	162.88	164.1	159.5	161.85	580000	161.85	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260219	0.0002	0.0002	0.0002	0.0002	0	0.0002
MOVE.US	Movano Inc	20260219	11.12	11.4	10.72	10.73	39009	10.73	down	down	correct
MPAA.US	Motorcar Parts of America Inc	20260219	10.56	10.825	10.33	10.58	312927	10.58	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260219	33.54	33.54	33	33.37	84524	33.37	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20260219	1170.28	1175.62	1152.85	1175.22	301900	1175.22	up	down	incorrect
MQ.US	Marqeta Inc. Class A Common Stock	20260219	4.02	4.2	4.02	4.14	5494100	4.14	up	down	incorrect
MRAI.US	Marpai Inc. Class A Common Stock	20260219	0.41	0.439	0.357	0.4	500800	0.4	down	up	incorrect
MRAM.US	Everspin Technologies Inc	20260219	10.99	11.09	10.8	11.07	255845	11.07	up	down	incorrect
MRBK.US	Meridian Corporation	20260219	19.84	20.145	19.7	20.03	101072	20.03	up	down	incorrect
MRCC.US	Monroe Capital Corporation	20260219	6.2	6.245	6.11	6.17	80052	6.17	down	down	correct
MRCY.US	Mercury Systems Inc	20260219	86.69	90.07	86.43	89.86	342500	89.86	up	up	correct
MREO.US	Mereo BioPharma Group plc	20260219	0.4221	0.45	0.4086	0.432	2682740	0.432	up	up	correct
MRKR.US	Marker Therapeutics Inc	20260219	1.48	1.5599	1.47	1.5	91502	1.5	up	up	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260219	1.4	1.425	1.35	1.37	40026	1.37	down	down	correct
MRNA.US	Moderna Inc	20260219	46.985	50.46	45.8	49.7	12142000	49.7	up	up	correct
MRTN.US	Marten Transport Ltd	20260219	13.47	13.645	13.37	13.63	515596	13.63	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260219	2.95	3.125	2.88	3.08	1173154	3.08	up	up	correct
MRVL.US	Marvell Technology Inc	20260219	78.38	79.67	77.72	79.61	6512200	79.61	up	up	correct
MS.US	PO	20260219	18.06	18.08	17.97	18.03	68197	18.03	down	down	correct
MSBI.US	Midland States Bancorp Inc	20260219	22.94	23.24	22.86	23.21	153840	23.21	up	down	incorrect
MSEX.US	Middlesex Water Company	20260219	53.69	54.88	53.69	54.47	160439	54.47	up	down	incorrect
MSFT.US	Microsoft Corporation	20260219	400.69	404.43	396.67	398.46	28234000	398.46	down	down	correct
MSGM.US	Motorsport Games Inc	20260219	3.21	3.43	3.2	3.4	21100	3.4	up	up	correct
MSTR.US	MicroStrategy Incorporated	20260219	123.49	130.04	121.87	129.45	15457200	129.45	up	down	incorrect
MTC.US	Mmtec Inc	20260219	4.13	4.4	4.13	4.23	14300	4.23	up	up	correct
MTCH.US	Match Group Inc	20260219	30.1	30.72	30.1	30.69	2834600	30.69	up	up	correct
MTEX.US	Mannatech Incorporated	20260219	7.1	7.1	7.1	7.1	889	7.1
MTLS.US	Materialise NV	20260219	5.54	5.91	5.4523	5.91	299816	5.91	up	up	correct
MTRX.US	Matrix Service Company	20260219	11.05	11.26	11.05	11.11	201752	11.11	up	up	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20260219	243.13	247.03	242.06	242.56	844300	242.56	down	down	correct
MU.US	Micron Technology Inc	20260219	415.81	420.32	407.74	417.35	21651300	417.35	up	up	correct
MVBF.US	MVB Financial Corp	20260219	27.46	28.06	27.41	27.93	38971	27.7609	up	down	incorrect
MVIS.US	MicroVision Inc	20260219	0.76	0.81	0.76	0.81	2462800	0.81	up	up	correct
MVST.US	Microvast Holdings Inc	20260219	2.33	2.37	2.3	2.37	1552389	2.37	up	up	correct
MVSTW.US	Microvast Holdings Inc	20260219	0.0498	0.05	0.0378	0.0447	119432	0.0447	down	down	correct
MXCT.US	MaxCyte Inc.	20260219	0.6763	0.7384	0.66	0.7326	1394757	0.7326	up	up	correct
MYFW.US	First Western Financial Inc	20260219	25.34	25.725	25.12	25.5	23062	25.5	up	up	correct
MYGN.US	Myriad Genetics Inc	20260219	4.34	4.41	4.26	4.38	835114	4.38	up	up	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20260219	0.6	0.63	0.5601	0.6298	431123	0.6298	up	down	incorrect
MYPS.US	Playstudios Inc	20260219	0.4874	0.493	0.4762	0.4929	89500	0.4929	up	down	incorrect
MYPSW.US	MYPSW	20260219	0.01	0.01	0.01	0.01	0	0.01
MYRG.US	MYR Group Inc	20260219	260.38	271.01	256.95	271.01	316800	271.01	up	up	correct
MYSZ.US	My Size Inc	20260219	0.552	0.568	0.515	0.541	46800	0.541	down	down	correct
NAII.US	Natural Alternatives International Inc	20260219	2.6	2.675	2.42	2.64	39257	2.64	up	up	correct
NATH.US	Nathan's Famous Inc	20260219	100.68	101.31	100.45	101.05	64266	101.05	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20260219	26.43	26.9	26.23	26.86	93000	26.86	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260219	2.64	2.93	2.5529	2.89	188988	2.89	up	up	correct
NAVI.US	Navient Corporation	20260219	9.48	9.55	9.42	9.5	757944	9.3224	up	up	correct
NBIX.US	Neurocrine Biosciences Inc	20260219	128.89	130.98	127.79	130.1	1244700	130.1	up	up	correct
NBN.US	Northeast Bank	20260219	116	117.54	115	116.82	97454	116.82	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260219	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260219	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260219	44.65	45.23	44.65	45.16	220241	44.7689	up	up	correct
NBTX.US	Nanobiotix S.A	20260219	27.37	27.37	25.98	26.29	8841	26.29	down	down	correct
NCMI.US	National CineMedia Inc	20260219	3.22	3.34	3.185	3.32	257717	3.2919	up	up	correct
NCNA.US	NuCana plc	20260219	2.15	2.15	2.089	2.145	20500	2.145	down	down	correct
NCNO.US	nCino Inc	20260219	16.33	16.4	15.92	16	2759100	16	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260219	39.29	39.889	38.98	39.85	4502	39.85	up	up	correct
NCTY.US	The9 Limited	20260219	5.68	5.68	5.29	5.29	28000	5.29	down	down	correct
NDAQ.US	Nasdaq Inc	20260219	81.59	82.32	80.93	81.41	4680200	81.41	down	down	correct
NDLS.US	Noodles & Company	20260219	3.93	4.56	3.8004	4.52	132687	4.52	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260219	3.37	3.96	3.37	3.825	20300	3.825	up	up	correct
NDSN.US	Nordson Corporation	20260219	305.28	305.28	293.35	293.93	470700	293.93	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260219	23.94	24.8675	23.5	23.85	33152	23.85	down	down	correct
NEGG.US	Newegg Commerce Inc	20260219	49.88	52.5	49.2	52.5	27200	52.5	up	up	correct
NEO.US	NeoGenomics Inc	20260219	10.19	10.38	10	10.01	1529400	10.01	down	down	correct
NEOG.US	Neogen Corporation	20260219	11.17	11.23	10.82	10.98	1805900	10.98	down	down	correct
NEON.US	Neonode Inc	20260219	1.75	1.78	1.72	1.77	59200	1.77	up	up	correct
NEPH.US	Nephros Inc	20260219	3.77	3.98	3.58	3.89	31602	3.89	up	up	correct
NERV.US	Minerva Neurosciences Inc	20260219	6.29	6.58	5.66	6.34	163500	6.34	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260219	24.98	25.21	24.13	24.2	1662100	24.2	down	down	correct
NEWT.US	Newtek Business Services Corp	20260219	12.92	13.11	12.75	12.9	221348	12.9	down	down	correct
NEXI.US	NexImmune Inc	20260219	0.0002	0.0002	0.0002	0.0002	0	0.0002
NEXT.US	NextDecade Corporation	20260219	5.39	5.64	5.37	5.58	2909688	5.58	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260219	13.43	13.455	13.25	13.34	620979	13.34	down	down	correct
NFE.US	New Fortress Energy Inc	20260219	1.26	1.39	1.25	1.34	7339874	1.34	up	up	correct
NFLX.US	Netflix Inc	20260219	77.75	78.7	76.59	77	30139200	77	down	down	correct
NHTC.US	Natural Health Trends Corp	20260219	3.27	3.31	3.22	3.27	21700	3.27
NICE.US	NICE Ltd	20260219	106.39	113.56	104.24	111.55	2747400	111.55	up	up	correct
NICHX.US	NICHX	20260219	26.42	26.42	26.42	26.42	0	26.42
NIU.US	Niu Technologies	20260219	3.37	3.47	3.37	3.44	226749	3.44	up	down	incorrect
NKSH.US	National Bankshares Inc	20260219	38.17	38.2	37.5351	38.11	12510	38.11	down	down	correct
NKTR.US	Nektar Therapeutics	20260219	73.3	74.84	71.72	73.86	868100	73.86	up	up	correct
NKTX.US	Nkarta Inc	20260219	2.21	2.42	2.2	2.36	795125	2.36	up	up	correct
NMFC.US	New Mountain Finance Corporation	20260219	8.24	8.31	8.08	8.2	772639	8.2	down	down	correct
NMIH.US	NMI Holdings Inc	20260219	39.49	39.85	38.615	38.79	416292	38.79	down	down	correct
NMRD.US	Nemaura Medical Inc	20260219	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260219	15.25	15.485	15.02	15.26	3036110	15.227	up	up	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260219	0.681	0.716	0.6599	0.708	332084	0.708	up	up	correct
NNAVW.US	NextNav Inc. Warrant	20260219	6.92	7.01	6.92	7	5129	7	up	up	correct
NNBR.US	NN Inc	20260219	1.67	1.6985	1.64	1.68	131222	1.68	up	up	correct
NNDM.US	Nano Dimension Ltd	20260219	2	2.05	1.95	2.04	2174700	2.04	up	up	correct
NNOX.US	Nano	20260219	2.33	2.405	2.2795	2.39	639032	2.39	up	up	correct
NODK.US	NI Holdings Inc	20260219	13.28	13.4	13.25	13.39	7180	13.39	up	up	correct
NOTV.US	Inotiv Inc	20260219	0.304	0.304	0.28	0.2825	609318	0.2825	down	down	correct
NOVT.US	Novanta Inc	20260219	144.58	145.41	142.12	144.93	227300	144.93	up	up	correct
NPCE.US	NeuroPace Inc	20260219	14.3	14.59	14.15	14.49	195770	14.49	up	down	incorrect
NRC.US	National Research Corporation	20260219	12.32	12.66	11.99	12.45	85192	12.45	up	up	correct
NRDS.US	NerdWallet Inc. Class A Common Stock	20260219	10.08	10.11	9.82	10.11	991687	10.11	up	up	correct
NRIM.US	Northrim BanCorp Inc	20260219	25.43	25.43	24.85	25.21	112514	25.0442	down	up	incorrect
NRIX.US	Nurix Therapeutics Inc	20260219	15.49	15.81	15.23	15.79	970100	15.79	up	down	incorrect
NRXP.US	NRx Pharmaceuticals Inc	20260219	1.78	1.85	1.73	1.84	680513	1.84	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260219	0.04	0.04	0.04	0.04	2607	0.04
NSIT.US	Insight Enterprises Inc	20260219	82.73	84.2	80.57	83.92	407000	83.92	up	up	correct
NSPR.US	InspireMD Inc	20260219	1.72	1.77	1.72	1.74	8400	1.74	up	up	correct
NSSC.US	Napco Security Technologies Inc	20260219	43.27	45.03	42.72	44.98	729600	44.8214	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260219	9.5	9.55	9.5	9.55	4300	9.55	up	up	correct
NTAP.US	NetApp Inc	20260219	101	102.3	100.54	101.6	1665600	101.6	up	up	correct
NTCT.US	NetScout Systems Inc	20260219	29.33	29.94	29.25	29.79	595371	29.79	up	up	correct
NTES.US	NetEase Inc	20260219	120	120	118.86	119.16	460000	119.16	down	down	correct
NTGR.US	NETGEAR Inc	20260219	20.67	20.93	20.52	20.81	400540	20.81	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260219	9.19	9.224	9.19	9.22	2454	9.22	up	up	correct
NTLA.US	Intellia Therapeutics Inc	20260219	12.21	13.08	12.1	13.04	2042200	13.04	up	up	correct
NTNX.US	Nutanix Inc	20260219	41.43	41.65	40.89	41.32	2344300	41.32	down	down	correct
NTRA.US	Natera Inc	20260219	216.73	218.5	213.2	216.36	744500	216.36	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20260219	4	4.25	4	4.195	8599	4.195	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260219	1.3	1.3	1.3	1.3	0	1.3
NTRS.US	Northern Trust Corporation	20260219	146.75	147.73	142.57	145.02	1260000	144.2115	down	down	correct
NTRSO.US	Northern Trust Corporation	20260219	19.96	19.96	19.86	19.88	16800	19.5801	down	down	correct
NTWK.US	NetSol Technologies Inc	20260219	3.36	3.445	3.24	3.31	70520	3.31	down	down	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260219	102.08	105.365	100.53	104.06	471300	104.06	up	up	correct
NUWE.US	Nuwellis Inc	20260219	1.85	1.9	1.8	1.87	34900	1.87	up	up	correct
NVAX.US	Novavax Inc	20260219	8.7	9.31	8.53	9.23	3957200	9.23	up	up	correct
NVCR.US	NovoCure Limited	20260219	11.28	11.47	11.0367	11.39	1223983	11.39	up	up	correct
NVDA.US	NVIDIA Corporation	20260219	187.055	188.43	185.66	187.9	126554492	187.8898	up	up	correct
NVEC.US	NVE Corporation	20260219	66	67.7	64.53	65.66	31000	65.66	down	down	correct
NVMI.US	Nova Measuring Instruments Ltd	20260219	444.24	450.88	435.48	442.67	330800	442.67	down	down	correct
NVNO.US	enVVeno Medical Corp	20260219	9.91	10.05	9.33	9.99	5570	9.99	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260219	0.0034	0.0034	0.0034	0.0034	0	0.0034
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260219	7.95	8.13	7.83	8.08	12399100	8.08	up	up	correct
NVVE.US	Nuvve Holding Corp	20260219	1.14	1.2	1.1	1.2	129178	1.2	up	up	correct
NVVEW.US	Nuvve Holding Corp	20260219	0.0121	0.0121	0.0118	0.012	22234	0.012	down	down	correct
NWBI.US	Northwest Bancshares Inc	20260219	12.84	12.975	12.79	12.96	835632	12.96	up	up	correct
NWE.US	NorthWestern Corporation	20260219	68.54	69.065	67.67	68.54	828695	67.8571
NWFL.US	Norwood Financial Corp	20260219	30.5	31.3424	30.22	30.63	32130	30.63	up	up	correct
NWL.US	Newell Brands Inc	20260219	4.72	4.74	4.62	4.71	3161400	4.6386	down	down	correct
NWPX.US	Northwest Pipe Company	20260219	71.9	73.84	71.8	73.64	91047	73.64	up	down	incorrect
NWS.US	News Corporation	20260219	26.2	26.37	25.975	26.19	1494448	26.0938	down	down	correct
NWSA.US	News Corporation	20260219	23.38	23.46	23.18	23.36	2943600	23.2628	down	down	correct
NXPI.US	NXP Semiconductors N.V	20260219	235.27	238.65	229.73	232.11	2451600	232.11	down	up	incorrect
NXST.US	Nexstar Media Group Inc	20260219	235.62	239.34	232.6	233.36	266900	233.36	down	up	incorrect
NXTC.US	NextCure Inc	20260219	13.1	14.28	12.96	14.27	16800	14.27	up	down	incorrect
NXTP.US	Nextplay Technologies Inc	20260219	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYXH.US	Nyxoah SA Ordinary Shares	20260219	4.85	4.85	4.57	4.66	20271	4.66	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20260219	34.77	35	34.35	34.66	43000	34.4709	down	down	correct
OCC.US	Optical Cable Corporation	20260219	5.77	6.25	5.77	6.05	34200	6.05	up	up	correct
OCCI.US	OFS Credit Company Inc	20260219	3.18	3.22	3.05	3.21	1001500	3.21	up	up	correct
OCCIO.US	OFS Credit Company Inc	20260219	24.96	25.025	24.93	25	2700	25	up	up	correct
OCFC.US	OceanFirst Financial Corp	20260219	19.38	19.43	19.09	19.23	767600	19.23	down	down	correct
OCG.US	Oriental Culture Holding LTD	20260219	0.8456	0.87	0.813	0.8231	371348	0.8231	down	down	correct
OCGN.US	Ocugen Inc	20260219	1.48	1.595	1.45	1.59	4586700	1.59	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20260219	12.05	12.11	11.745	11.85	1505257	11.85	down	up	incorrect
OCUL.US	Ocular Therapeutix Inc	20260219	6.9	7.34	6.85	7.03	9715400	7.03	up	down	incorrect
ODFL.US	Old Dominion Freight Line Inc	20260219	192.64	195.95	191.89	195.17	1840200	194.8978	up	up	correct
OESX.US	Orion Energy Systems Inc	20260219	12.87	12.87	11.65	11.87	62080	11.87	down	down	correct
OFED.US	Oconee Federal Financial Corp	20260219	15.1	15.1	15.1	15.1	0	15.1
OFIX.US	Orthofix Medical Inc	20260219	13.72	13.795	13.46	13.77	148288	13.77	up	up	correct
OFLX.US	Omega Flex Inc	20260219	36.2	37.04	35.9	36.45	30000	36.45	up	up	correct
OFS.US	OFS Capital Corporation	20260219	4.21	4.3399	4.07	4.17	92447	4.17	down	down	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260219	23.75	23.75	23.75	23.75	0	23.75
OGI.US	OrganiGram Holdings Inc	20260219	1.43	1.47	1.355	1.45	1388927	1.45	up	up	correct
OKTA.US	Okta Inc	20260219	82.11	82.99	80.62	81.8	2202600	81.8	down	down	correct
OLB.US	The OLB Group Inc	20260219	0.9424	1.05	0.82	0.8435	6018385	0.8435	down	down	correct
OLED.US	Universal Display Corporation	20260219	119.92	121.93	115.96	117.12	1381100	117.12	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260219	110.45	112.78	109.415	109.5	712100	109.5	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260219	22.03	24	22.03	23.81	1670000	23.81	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260219	1.61	1.655	1.59	1.64	520265	1.64	up	up	correct
OM.US	Outset Medical Inc	20260219	3.42	3.545	3.33	3.53	201600	3.53	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260219	131.58	131.58	128.85	130.52	56824	130.52	down	down	correct
OMCL.US	Omnicell Inc	20260219	38.13	38.87	37.6	38.63	592400	38.63	up	up	correct
OMER.US	Omeros Corporation	20260219	11.62	12.15	11.62	12.01	728844	12.01	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260219	1.56	1.61	1.5	1.6	465762	1.6	up	up	correct
OMQS.US	OMNIQ Corp. Common Stock	20260219	0.1201	0.1201	0.1201	0.1201	10000	0.1201
ON.US	ON Semiconductor Corporation	20260219	69.81	70.22	67.02	68.09	7998300	68.09	down	down	correct
ONB.US	Old National Bancorp	20260219	25.06	25.06	24.63	24.89	2453600	24.7367	down	down	correct
ONCY.US	Oncolytics Biotech Inc	20260219	1.01	1.03	0.977	1	1189325	1	down	down	correct
ONDS.US	Ondas Holdings Inc	20260219	10.82	11.59	10.74	11.39	102375900	11.39	up	up	correct
ONEW.US	OneWater Marine Inc	20260219	12.67	12.67	12.05	12.3	94967	12.3	down	down	correct
OPBK.US	OP Bancorp	20260219	13.83	14.133	13.79	13.96	16512	13.96	up	up	correct
OPCH.US	Option Care Health Inc	20260219	35.43	35.72	35.08	35.66	1083700	35.66	up	up	correct
OPEN.US	Opendoor Technologies Inc	20260219	4.54	4.84	4.48	4.65	75318600	4.65	up	up	correct
OPGN.US	OpGen Inc	20260219	31.75	31.75	31.75	31.75	7	31.75
OPHC.US	OptimumBank Holdings Inc	20260219	5.25	5.3	5.16	5.2	60700	5.2	down	down	correct
OPK.US	OPKO Health Inc	20260219	1.21	1.21	1.19	1.21	1326622	1.21
OPRA.US	Opera Limited	20260219	12.12	12.4399	12	12.4	433071	12.4	up	up	correct
OPRT.US	Oportun Financial Corporation	20260219	5.14	5.25	5.025	5.11	462637	5.11	down	down	correct
OPRX.US	OptimizeRx Corporation	20260219	8.33	8.65	8.13	8.63	497600	8.63	up	up	correct
ORGN.US	Origin Materials Inc	20260219	0.16	0.161	0.15	0.161	1216294	0.161	up	up	correct
ORGNW.US	Origin Materials Inc Warrant	20260219	0.0031	0.0037	0.0031	0.0037	9937	0.0037	up	up	correct
ORGO.US	Organogenesis Holdings Inc	20260219	3.81	3.99	3.75	3.98	340898	3.98	up	up	correct
ORGS.US	Orgenesis Inc	20260219	0.58	0.58	0.58	0.58	200	0.58
ORIC.US	ORIC Pharmaceuticals Inc	20260219	10.81	11.38	10.5346	11.33	967457	11.33	up	up	correct
ORLY.US	O'Reilly Automotive Inc	20260219	92.71	94.32	92.14	94.17	4742200	94.17	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260219	3.29	3.29	3.13	3.17	201878	3.17	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20260219	37.5	38	37.34	37.77	228925	37.77	up	down	incorrect
OSBC.US	Old Second Bancorp Inc	20260219	20.36	20.525	20.14	20.37	261716	20.37	up	down	incorrect
OSIS.US	OSI Systems Inc	20260219	273.55	286.08	271.78	286.07	374000	286.07	up	down	incorrect
OSPN.US	OneSpan Inc	20260219	11.19	11.39	11.02	11.38	502813	11.2416	up	up	correct
OSS.US	One Stop Systems Inc	20260219	9.07	10.63	8.95	10.54	5083700	10.54	up	up	correct
OSUR.US	OraSure Technologies Inc	20260219	2.8	2.85	2.79	2.83	381185	2.83	up	down	incorrect
OSW.US	OneSpaWorld Holdings Limited	20260219	22.27	22.51	21.98	22.42	1311002	22.3667	up	up	correct
OTEX.US	Open Text Corporation	20260219	24.62	24.8	24.32	24.73	1446500	24.4665	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260219	0.4125	0.4513	0.412	0.4346	1133482	0.4346	up	up	correct
OTLY.US	Oatly Group AB	20260219	12.03	12.2	11.8901	12.2	80795	12.2	up	up	correct
OTTR.US	Otter Tail Corporation	20260219	86.61	87.51	86.45	86.6	336500	86.6	down	down	correct
OVBC.US	Ohio Valley Banc Corp	20260219	43.52	43.785	43.28	43.69	7317	43.69	up	up	correct
OVID.US	Ovid Therapeutics Inc	20260219	1.45	1.535	1.42	1.52	507445	1.52	up	up	correct
OVLY.US	Oak Valley Bancorp	20260219	33.3	33.7	33.15	33.54	11592	33.54	up	up	correct
OWSCX.US	OWSCX	20260219	19.43	19.43	19.43	19.43	0	19.43
OXBR.US	Oxbridge Re Holdings Limited	20260219	1.1526	1.1526	1.1204	1.1204	847	1.1204	down	up	incorrect
OXLC.US	Oxford Lane Capital Corp	20260219	9.32	9.34	9.03	9.26	2279000	9.26	down	up	incorrect
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260219	24.08	24.1	24.08	24.081	5100	23.6655	up	down	incorrect
OXLCP.US	Oxford Lane Capital Corp	20260219	24.5	24.58	24.5	24.55	24000	24.55	up	down	incorrect
OXSQ.US	Oxford Square Capital Corp	20260219	1.85	1.855	1.79	1.81	1252630	1.81	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260219	24.28	24.29	24.2	24.29	600	24.29	up	up	correct
OZK.US	Bank OZK	20260219	49.18	49.32	48.49	49.08	985100	49.08	down	up	incorrect
OZKAP.US	Bank OZK 4.625% Series A Non	20260219	16.88	16.9	16.71	16.88	16900	16.88
PAA.US	Plains All American Pipeline L.P	20260219	20.63	20.76	20.55	20.7	2684200	20.7	up	up	correct
PAAS.US	Pan American Silver Corp	20260219	58.5	61.55	57.27	61.21	9356300	61.0496	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260219	1.61	1.705	1.58	1.68	4311519	1.68	up	up	correct
PAGP.US	Plains GP Holdings L.P	20260219	22.05	22.145	21.9741	22.08	2247288	22.08	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20260219	50.67	51.89	49.74	51.85	219161	51.731	up	up	correct
PALI.US	Palisade Bio Inc	20260219	1.7	1.71	1.6	1.63	7362500	1.63	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260219	8.76	9.04	8.58	9.03	503635	8.9813	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260219	152.48	152.68	148.15	150.99	13545800	150.99	down	down	correct
PASG.US	Passage Bio Inc	20260219	8.84	9.27	8.71	9.01	9400	9.01	up	up	correct
PATK.US	Patrick Industries Inc	20260219	136.1	136.98	134.23	135.83	236500	135.3635	down	up	incorrect
PAVM.US	PAVmed Inc	20260219	9.64	9.75	8.43	9.37	70326	9.37	down	up	incorrect
PAX.US	Patria Investments Limited	20260219	13.82	14	13.47	14	966000	13.85	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260219	5.49	5.62	5.33	5.42	2957900	5.42	down	down	correct
PAYS.US	PaySign Inc	20260219	3.25	3.31	3.19	3.3	300392	3.3	up	up	correct
PAYX.US	Paychex Inc	20260219	94.11	94.56	91.88	92.34	3273100	92.34	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260219	14.6	14.62	14.5	14.5	11483	14.5	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260219	0.0111	0.0111	0.0111	0.0111	2604	0.0111
PBYI.US	Puma Biotechnology Inc	20260219	6.63	6.84	6.495	6.79	383370	6.79	up	up	correct
PCAR.US	PACCAR Inc	20260219	125.12	125.33	124	124.9	3799200	124.9	down	down	correct
PCB.US	PCB Bancorp	20260219	23.04	23.19	22.79	23.05	17500	23.05	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260219	23.07	23.29	22.785	23.18	522361	23.18	up	up	correct
PCSA.US	Processa Pharmaceuticals Inc	20260219	2.273	2.4	2.21	2.28	26300	2.28	up	up	correct
PCT.US	PureCycle Technologies Inc	20260219	8.88	9.26	8.659	9.25	2443000	9.25	up	up	correct
PCTTU.US	PureCycle Technologies Inc	20260219	9.73	9.73	9.73	9.73	0	9.73
PCTTW.US	PureCycle Technologies Inc	20260219	0.3	0.35	0.21	0.33	22268	0.33	up	up	correct
PCTY.US	Paylocity Holding Corporation	20260219	108.94	109.12	107	108.22	646000	108.22	down	down	correct
PCVX.US	Vaxcyte Inc	20260219	55.93	57.35	54.4	57.32	1167500	57.32	up	up	correct
PCYO.US	Pure Cycle Corporation	20260219	10.64	11.04	10.49	10.95	75101	10.95	up	up	correct
PDD.US	Pinduoduo Inc	20260219	103	103.59	101.15	101.95	4885100	101.95	down	down	correct
PDEX.US	Pro	20260219	40.93	41.09	38.4501	39	20363	39	down	up	incorrect
PDFS.US	PDF Solutions Inc	20260219	33.02	33.02	31.96	32.44	236029	32.44	down	up	incorrect
PDLB.US	PDL Community Bancorp	20260219	16.57	16.815	16.43	16.71	65665	16.71	up	down	incorrect
PDSB.US	PDS Biotechnology Corporation	20260219	0.6728	0.6897	0.65	0.6578	540929	0.6578	down	up	incorrect
PDSKX.US	PDSKX	20260219	28.15	28.15	28.15	28.15	0	28.15
PDSRX.US	PDSRX	20260219	27.91	27.91	27.91	27.91	0	27.91
PDSYX.US	PDSYX	20260219	28.56	28.56	28.56	28.56	0	28.56
PEB.US	PH	20260219	18.26	18.4	18.25	18.25	5068	18.25	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260219	39.34	39.57	38.67	39.3	13228	39.0849	down	down	correct
PEBO.US	Peoples Bancorp Inc	20260219	33.61	33.84	33.265	33.61	306144	33.61
PECO.US	Phillips Edison & Company Inc. Common Stock	20260219	38.08	38.415	37.85	38.36	601800	38.36	up	up	correct
PEGA.US	Pegasystems Inc	20260219	44.61	44.91	43.49	44.76	1911700	44.76	up	up	correct
PENN.US	Penn National Gaming Inc	20260219	13.01	13.42	12.79	13.33	3795500	13.33	up	down	incorrect
PEP.US	PepsiCo Inc	20260219	164.39	165.05	163.13	164.59	6155800	163.1326	up	down	incorrect
PERI.US	Perion Network Ltd	20260219	9.01	9.2	8.98	9.1	595561	9.1	up	up	correct
PESI.US	Perma	20260219	13.9	14.09	13.3	13.73	170552	13.73	down	down	correct
PETS.US	PetMed Express Inc	20260219	3.06	3.09	3	3.01	61916	3.01	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260219	0.7203	0.7203	0.6801	0.6801	18868	0.6801	down	down	correct
PETZ.US	TDH Holdings Inc	20260219	1.11	1.14	1.06	1.14	3389	1.14	up	up	correct
PFALX.US	PFALX	20260219	7.06	7.06	7.06	7.06	0	7.0078
PFBC.US	Preferred Bank	20260219	91.67	92.57	91.47	92.14	89000	92.14	up	up	correct
PFFLX.US	PFFLX	20260219	7.06	7.06	7.06	7.06	0	7.0098
PFG.US	Principal Financial Group Inc	20260219	92.45	92.93	90.84	92.15	1113700	91.3284	down	down	correct
PFIS.US	Peoples Financial Services Corp	20260219	55.29	56.45	55	55.97	35881	55.3478	up	down	incorrect
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260219	7.06	7.06	7.06	7.06	0	7.0058
PFLT.US	PennantPark Floating Rate Capital Ltd	20260219	8.55	8.6	8.37	8.55	1591100	8.55
PFX.US	Phenixfin Corporation	20260219	44	44.1	44	44.005	965	44.005	up	up	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260219	23.953	23.953	23.953	23.953	300	23.953
PGC.US	Peapack	20260219	33.93	34.29	33.75	34.1	124486	34.1	up	up	correct
PGEN.US	Precigen Inc	20260219	4.85	4.85	4.34	4.51	6038600	4.51	down	down	correct
PGNY.US	Progyny Inc	20260219	20.3	20.77	20.02	20.76	1190600	20.76	up	up	correct
PHAR.US	Pharming Group NV	20260219	16.66	17.4404	16.3	16.47	21829	16.47	down	down	correct
PHAT.US	Phathom Pharmaceuticals Inc	20260219	11.72	11.99	11.38	11.98	1068599	11.98	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20260219	1.19	1.26	1.0701	1.14	1347548	1.14	down	down	correct
PHUN.US	Phunware Inc	20260219	1.78	1.817	1.76	1.79	96500	1.79	up	up	correct
PHVS.US	Pharvaris N.V	20260219	26.9	28.5	25.78	28	204810	28	up	up	correct
PI.US	Impinj Inc	20260219	123.2	125.47	121.34	123.31	457200	123.31	up	up	correct
PIIVX.US	PIIVX	20260219	50.08	50.08	50.08	50.08	0	50.08
PINC.US	Premier Inc	20260219	20.82	20.86	20.8	20.86	2900	20.86	up	up	correct
PKBK.US	Parke Bancorp Inc	20260219	28.28	28.43	28	28.21	68544	28.21	down	down	correct
PKOH.US	Park	20260219	27.08	27.49	26.57	26.98	12994	26.98	down	down	correct
PLAB.US	Photronics Inc	20260219	37.06	37.53	36	37.25	876200	37.25	up	down	incorrect
PLAY.US	Dave & Buster's Entertainment Inc	20260219	16.38	16.59	15.295	15.59	1526920	15.59	down	up	incorrect
PLBC.US	Plumas Bancorp	20260219	52.01	52.27	51.68	52.22	29600	52.22	up	down	incorrect
PLBY.US	PLBY Group Inc	20260219	1.99	2.08	1.97	2.05	359703	2.05	up	down	incorrect
PLCE.US	The Children's Place Inc	20260219	4.45	4.65	4.31	4.36	186952	4.36	down	down	correct
PLMR.US	Palomar Holdings Inc	20260219	128.04	128.752	123.07	123.42	373400	123.42	down	down	correct
PLPC.US	Preformed Line Products Company	20260219	251.03	262.15	250.74	260.2	128700	260.2	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260219	1.25	1.33	1.225	1.3	1474578	1.3	up	up	correct
PLSE.US	Pulse Biosciences Inc	20260219	25.01	25.605	24.56	25.08	395118	25.08	up	up	correct
PLTK.US	Playtika Holding Corp	20260219	3.42	3.5	3.415	3.46	897964	3.46	up	up	correct
PLUG.US	Plug Power Inc	20260219	1.84	1.92	1.82	1.91	75984600	1.91	up	up	correct
PLUS.US	ePlus inc	20260219	83.14	83.81	81.66	82.76	168289	82.4974	down	down	correct
PLXS.US	Plexus Corp	20260219	197.2	199.73	191.95	196.57	250000	196.57	down	down	correct
PMAAX.US	PMAAX	20260219	10.23	10.23	10.23	10.23	0	10.1982
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260219	0.6775	0.7518	0.67	0.721	245766	0.721	up	up	correct
PMFLX.US	PMFLX	20260219	10.23	10.23	10.23	10.23	0	10.194
PMT.US	PC	20260219	19.17	19.25	19.14	19.25	11991	18.8331	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260219	11.52	12.3325	11.455	12.21	28970	12.21	up	up	correct
PMVP.US	PMV Pharmaceuticals Inc	20260219	1.08	1.09	1.055	1.06	91629	1.06	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260219	1.38	1.42	1.35	1.37	155400	1.37	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260219	98	99.21	97.125	99.13	1079409	99.13	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260219	5.13	5.14	5.01	5.05	748500	5.05	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260219	174.57	184.49	172.57	182.53	69371	182.53	up	up	correct
PNTG.US	The Pennant Group Inc	20260219	32.55	32.775	31.92	32.35	191767	32.35	down	down	correct
PODD.US	Insulet Corporation	20260219	257.58	257.89	242.34	249.1	1416200	249.1	down	down	correct
POLA.US	Polar Power Inc	20260219	1.48	1.54	1.44	1.52	36899	1.52	up	up	correct
POOL.US	Pool Corporation	20260219	228	232	216.32	218.36	3583400	217.0657	down	down	correct
POW.US	Powered Brands	20260219	24.35	24.4	24.07	24.4	10976	24.4	up	up	correct
POWI.US	Power Integrations Inc	20260219	45.11	45.98	44.9	45.67	568600	45.4674	up	up	correct
POWL.US	Powell Industries Inc	20260219	541.22	555	536	536.36	223600	536.36	down	down	correct
POWW.US	AMMO Inc	20260219	2	2.06	1.985	2	765782	2
POWWP.US	AMMO Inc	20260219	24.28	24.5	24.26	24.385	9200	23.8448	up	up	correct
PPBT.US	Purple Biotech Ltd	20260219	0.58	0.58	0.54	0.552	9340	5.52	down	up	incorrect
PPC.US	Pilgrim's Pride Corporation	20260219	43.72	43.97	42.29	42.45	894400	42.45	down	up	incorrect
PPIH.US	Perma	20260219	32.32	33	32.09	32.5	67390	32.5	up	down	incorrect
PPSI.US	Pioneer Power Solutions Inc	20260219	3.85	4.09	3.81	3.98	53785	3.98	up	up	correct
PPTA.US	Midas Gold Corp.	20260219	28.73	30.43	28.41	30.15	1127700	30.15	up	up	correct
PRAA.US	PRA Group Inc	20260219	11.35	11.65	11.13	11.46	467765	11.46	up	up	correct
PRAX.US	Praxis Precision Medicines Inc	20260219	315	333.84	293.01	331.61	611900	331.61	up	up	correct
PRCH.US	Porch Group Inc	20260219	8.76	8.785	8.04	8.16	1922922	8.16	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260219	27.54	27.64	26.445	26.76	1146000	26.76	down	down	correct
PRDO.US	Perdoceo Education Corporation	20260219	31.81	32.12	31.06	31.53	820900	31.3882	down	down	correct
PRFX.US	PainReform Ltd	20260219	3.13	3.36	3.08	3.34	31849	3.34	up	up	correct
PRGS.US	Progress Software Corporation	20260219	35.77	36.53	35.14	36.42	648400	36.42	up	up	correct
PRIM.US	Primoris Services Corporation	20260219	161.6	166.56	160.2	165.76	606797	165.76	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260219	49.15	49.15	49.15	49.15	0	49.15
PRLD.US	Prelude Therapeutics Incorporated	20260219	2.16	2.33	2.06	2.27	197838	2.27	up	up	correct
PRLVX.US	PRLVX	20260219	48.18	48.18	48.18	48.18	0	48.18
PROF.US	Profound Medical Corp	20260219	7	7.09	6.8042	6.98	46053	6.98	down	down	correct
PROV.US	Provident Financial Holdings Inc	20260219	16.15	16.25	16.05	16.25	2384	16.25	up	up	correct
PRPH.US	ProPhase Labs Inc	20260219	0.1631	0.188	0.1529	0.162	272755	0.162	down	down	correct
PRPL.US	Purple Innovation Inc	20260219	0.7	0.7	0.6811	0.6855	218713	0.6855	down	down	correct
PRPO.US	Precipio Inc	20260219	23.9	24	23.61	23.61	10001	23.61	down	down	correct
PRQR.US	ProQR Therapeutics N.V	20260219	1.48	1.51	1.425	1.47	215085	1.47	down	down	correct
PRTA.US	Prothena Corporation plc	20260219	9.06	9.2	8.8	9.03	349728	9.03	down	down	correct
PRTC.US	PureTech Health plc	20260219	18.0776	18.46	18.0776	18.08	2291	18.08	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260219	5.5	5.5428	5.4	5.51	153366	5.51	up	up	correct
PRTS.US	CarParts.com Inc	20260219	0.701	0.72	0.6512	0.6851	988339	0.6851	down	down	correct
PRVA.US	Privia Health Group Inc	20260219	21.64	21.895	21.1	21.83	507774	21.83	up	up	correct
PSA.US	PQ	20260219	16.05	16.085	16.05	16.0631	5970	16.0631	up	up	correct
PSEC.US	Prospect Capital Corporation	20260219	3.04	3.04	2.91	2.92	4542341	2.8741	down	up	incorrect
PSHG.US	Performance Shipping Inc	20260219	2.09	2.19	2.07	2.17	133400	2.17	up	down	incorrect
PSMT.US	PriceSmart Inc	20260219	151.28	153.86	149.43	152.93	169500	152.93	up	down	incorrect
PSNL.US	Personalis Inc	20260219	8.82	8.96	8.61	8.91	896805	8.91	up	down	incorrect
PSOIX.US	Palmer Square Opportunistic Income Fund	20260219	17.79	17.79	17.79	17.79	0	17.79
PSTV.US	Plus Therapeutics Inc	20260219	0.29	0.3	0.27	0.29	4609200	0.29
PT.US	Pintec Technology Holdings Limited	20260219	0.951	0.9805	0.951	0.9558	21437	0.9558	up	up	correct
PTC.US	PTC Inc	20260219	154.75	155	151.69	154.4	644400	154.4	down	down	correct
PTCT.US	PTC Therapeutics Inc	20260219	68.57	70.38	67.84	69.9	976100	69.9	up	up	correct
PTEN.US	Patterson	20260219	8.25	8.51	8.24	8.5	11067000	8.4001	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260219	81.88	83.22	80.59	83.09	384600	83.09	up	up	correct
PTIX.US	Protagenic Therapeutics Inc	20260219	0.3901	0.5094	0.3501	0.4722	11924	0.4722	up	up	correct
PTLO.US	Portillo's Inc. Class A Common Stock	20260219	5.6	5.73	5.57	5.66	974895	5.66	up	up	correct
PTON.US	Peloton Interactive Inc	20260219	4.27	4.439	4.2	4.42	6177300	4.42	up	up	correct
PTPI.US	Petros Pharmaceuticals Inc	20260219	0.008	0.008	0.007	0.007	7100	0.007	down	down	correct
PUBM.US	PubMatic Inc	20260219	6.56	6.6	6.4119	6.56	320760	6.56
PUCK.US	Goal Acquisitions Corp	20260219	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260219	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260219	2.55	2.84	2.55	2.74	12577	2.74	up	up	correct
PWP.US	Perella Weinberg Partners	20260219	21.2	21.2	20.01	20.38	644445	20.38	down	down	correct
PXLW.US	Pixelworks Inc	20260219	5.85	6.1	5.74	6.05	10900	6.05	up	up	correct
PXS.US	Pyxis Tankers Inc	20260219	3.54	3.66	3.54	3.65	28675	3.65	up	up	correct
PYPD.US	PolyPid Ltd	20260219	4.21	4.31	4.09	4.27	53200	4.27	up	up	correct
PYPL.US	PayPal Holdings Inc	20260219	41.105	41.79	40.85	41.73	24646920	41.604	up	up	correct
PYXS.US	Pyxis Oncology Inc.	20260219	1.37	1.54	1.34	1.53	569430	1.53	up	up	correct
PZZA.US	Papa John's International Inc	20260219	32.88	32.88	32.18	32.58	625300	32.58	down	down	correct
QCOM.US	QUALCOMM Incorporated	20260219	141.88	142.32	139.9	141.27	8219400	140.3688	down	down	correct
QCRH.US	QCR Holdings Inc	20260219	91.55	92.95	90.8	91.81	100812	91.81	up	up	correct
QDEL.US	Quidel Corporation	20260219	24.4	24.6	23.4	23.61	1041900	23.61	down	down	correct
QFIN.US	360 DigiTech Inc	20260219	15.3	15.35	14.96	15.1	882000	15.1	down	down	correct
QH.US	Quhuo Limited	20260219	0.94	0.98	0.916	0.967	68800	0.967	up	up	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20260219	3.61	3.62	3.6	3.61	272400	3.61
QLYS.US	Qualys Inc	20260219	104.05	104.06	101.96	103.2	615700	103.2	down	down	correct
QMCO.US	Quantum Corporation	20260219	5.2	5.6	5.15	5.56	775800	5.56	up	up	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260219	9.32	9.5	9.255	9.38	8100	9.38	up	up	correct
QNST.US	QuinStreet Inc	20260219	11.29	11.51	11.1	11.5	1088537	11.5	up	up	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260219	27.4	27.57	27.32	27.53	116300	26.9253	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260219	1.8	1.81	1.77	1.81	10801	1.81	up	up	correct
QRVO.US	Qorvo Inc	20260219	83.44	84.27	81.27	81.31	943000	81.31	down	down	correct
QSI.US	Quantum	20260219	0.9	0.982	0.887	0.961	3993500	0.961	up	up	correct
QSIAW.US	Quantum	20260219	0.15	0.15	0.15	0.15	500	0.15
QTRX.US	Quanterix Corporation	20260219	5.78	5.96	5.71	5.95	230242	5.95	up	up	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260219	8.05	8.31	7.951	8.22	7318300	8.22	up	up	correct
QUIK.US	QuickLogic Corporation	20260219	7.92	8.25	7.61	8.16	190455	8.16	up	up	correct
QURE.US	uniQure N.V	20260219	23.54	24.65	22.83	24.4	1437100	24.4	up	up	correct
RAIL.US	FreightCar America Inc	20260219	13.18	13.41	12.85	13.19	94825	13.19	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260219	2.611	2.78	2.57	2.63	19600	2.63	up	up	correct
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260219	1.29	1.34	1.28	1.33	477200	1.33	up	down	incorrect
RAPT.US	RAPT Therapeutics Inc	20260219	57.8	57.88	57.78	57.8	1167000	57.8
RARE.US	Ultragenyx Pharmaceutical Inc	20260219	20.41	22.155	20.08	21.83	2351800	21.83	up	down	incorrect
RAVE.US	RAVE Restaurant Group Inc	20260219	3.225	3.225	3.1	3.17	13502	3.17	down	up	incorrect
RBB.US	RBB Bancorp	20260219	22	22.25	21.91	22.06	53522	22.06	up	up	correct
RBBN.US	Ribbon Communications Inc	20260219	2	2.04	1.99	2.03	627500	2.03	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260219	71.44	71.89	70.705	71.67	40280	71.67	up	up	correct
RBCN.US	Rubicon Technology Inc	20260219	2.81	2.81	2.81	2.81	0	2.81
RBKB.US	Rhinebeck Bancorp Inc	20260219	15.07	15.405	15.07	15.36	12114	15.36	up	up	correct
RCAT.US	Red Cat Holdings Inc	20260219	12.06	13.49	11.92	12.83	12804000	12.83	up	up	correct
RCEL.US	AVITA Medical Inc	20260219	4.28	4.42	4.02	4.38	160638	4.38	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260219	9.15	9.15	9.15	9.15	0	9.15
RCICX.US	Resource Credit Income Fund Class C	20260219	9.27	9.27	9.27	9.27	0	9.27
RCIIX.US	Resource Credit Income Fund Class I Shar	20260219	9.15	9.15	9.15	9.15	0	9.15
RCILX.US	RCILX	20260219	9.15	9.15	9.15	9.15	0	9.15
RCIWX.US	Resource Credit Income Fund Class W Shar	20260219	9.14	9.14	9.14	9.14	0	9.14
RCKT.US	Rocket Pharmaceuticals Inc	20260219	3.43	3.77	3.3499	3.74	2886346	3.74	up	up	correct
RCKY.US	Rocky Brands Inc	20260219	33.37	33.685	32.63	33.49	21247	33.3752	up	up	correct
RCMT.US	RCM Technologies Inc	20260219	18.69	18.77	18.48	18.72	25720	18.72	up	down	incorrect
RCON.US	Recon Technology Ltd	20260219	1.22	1.24	1.2	1.21	3593	1.21	down	up	incorrect
RDCM.US	RADCOM Ltd	20260219	11.59	11.71	11.26	11.39	69500	11.39	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260219	0.98	1.0599	0.98	1.03	16064	1.03	up	up	correct
RDI.US	Reading International Inc	20260219	1.07	1.09	1.06	1.09	4332	1.09	up	down	incorrect
RDIB.US	Reading International Inc	20260219	11.83	12.75	11.765	12.38	19366	12.38	up	down	incorrect
RDNT.US	RadNet Inc	20260219	70.73	71.22	69.47	70.5	465800	70.5	down	up	incorrect
RDVT.US	Red Violet Inc	20260219	42.08	43.31	41.44	42.33	105371	42.33	up	up	correct
RDWR.US	Radware Ltd	20260219	26.19	26.47	24.855	25.04	438253	25.04	down	down	correct
REAL.US	The RealReal Inc	20260219	11.21	11.37	10.865	11.16	1823900	11.16	down	down	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260219	2.58	2.68	2.5	2.66	1380269	2.66	up	up	correct
REE.US	REE Automotive Ltd.	20260219	0.579	0.58	0.5407	0.5701	11038	0.5701	down	down	correct
REED.US	Reed's Inc	20260219	2.02	2.14	1.98	2.05	16900	2.05	up	up	correct
REFR.US	Research Frontiers Incorporated	20260219	1.0147	1.05	1.0147	1.03	18649	1.03	up	up	correct
REG.US	Regency Centers Corporation	20260219	75.48	76.22	74.72	75.81	692900	75.0777	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260219	790	790	773.31	782.38	504800	781.44	down	down	correct
REKR.US	Rekor Systems Inc	20260219	0.78	0.787	0.76	0.784	1977900	0.784	up	up	correct
RELI.US	Reliance Global Group Inc	20260219	500	510	494	494	3200	494	down	down	correct
RELL.US	Richardson Electronics Ltd	20260219	12.6	13.24	12.6	13.11	129421	13.11	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260219	16.35	17.879	16.03	17.14	22866100	17.14	up	up	correct
REPL.US	Replimune Group Inc	20260219	8.06	8.64	7.78	8.55	2192093	8.55	up	up	correct
RETO.US	ReTo Eco	20260219	0.6497	0.66	0.589	0.6012	193740	0.6012	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260219	24.01	24.4	24	24.2	1291500	24.2	up	up	correct
RFIL.US	RF Industries Ltd	20260219	10.52	10.57	9.32	9.83	237556	9.83	down	down	correct
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260219	31.82	34.44	31.53	33.46	109500	33.46	up	up	correct
RGCO.US	RGC Resources Inc	20260219	21.07	21.622	20.84	20.98	11683	20.98	down	down	correct
RGEN.US	Repligen Corporation	20260219	137.09	138.24	133.02	137.22	777000	137.22	up	up	correct
RGLD.US	Royal Gold Inc	20260219	273.1	279.98	268	271.78	1067200	271.78	down	down	correct
RGNX.US	REGENXBIO Inc	20260219	7.86	8.45	7.61	8.41	849230	8.41	up	up	correct
RGP.US	Resources Connection Inc	20260219	3.87	3.9	3.78	3.89	343500	3.82	up	up	correct
RIBT.US	RiceBran Technologies	20260219	0.0002	0.0002	0.0002	0.0002	882	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260219	23.01	23.14	22.52	23.1	53500	23.1	up	up	correct
RIGL.US	Rigel Pharmaceuticals Inc	20260219	35.29	36.65	35.19	36.64	262837	36.64	up	down	incorrect
RILY.US	B. Riley Financial Inc	20260219	6.89	6.99	6.66	6.83	370593	6.83	down	up	incorrect
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260219	25.04	25.04	24.92	24.93	9500	24.93	down	up	incorrect
RILYN.US	B. Riley Financial Inc	20260219	23.2	23.34	23.08	23.17	33800	23.17	down	down	correct
RILYP.US	B. Riley Financial Inc	20260219	10.15	10.215	9.99	10.05	6500	10.05	down	down	correct
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260219	17.61	17.705	17.4	17.5	5000	17.5	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260219	16.47	16.47	16.2	16.24	5200	16.24	down	down	correct
RIOT.US	Riot Blockchain Inc	20260219	15.27	16.25	15.12	16.22	17510400	16.22	up	up	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260219	15.93	15.96	15.07	15.59	28703600	15.59	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260219	1.74	1.8	1.68	1.68	12200	1.68	down	down	correct
RKLB.US	Rocket Lab USA Inc.	20260219	72.9	77.11	72.35	76.58	14693400	76.58	up	up	correct
RLAY.US	Relay Therapeutics Inc	20260219	8.97	9	8.69	8.86	1097967	8.86	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260219	4.05	4.47	4.0332	4.36	1940111	4.36	up	up	correct
RLYB.US	Rallybio Corporation Common Stock	20260219	4.4	4.96	4.3863	4.75	52905	4.75	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260219	14	14.4	14	14.09	13900	13.9397	up	up	correct
RMBS.US	Rambus Inc	20260219	102.33	104.41	101.53	104.13	1734400	104.13	up	up	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260219	2.57	2.7844	2.56	2.56	30995	2.56	down	down	correct
RMNI.US	Rimini Street Inc	20260219	3.05	3.05	2.91	2.97	517056	2.97	down	down	correct
RMR.US	The RMR Group Inc	20260219	16.63	16.71	16.36	16.52	215217	16.52	down	down	correct
RMTI.US	Rockwell Medical Inc	20260219	1.05	1.05	0.9807	1.01	280233	1.01	down	down	correct
RNA.US	Avidity Biosciences Inc	20260219	72.83	72.93	72.75	72.86	2548122	72.86	up	up	correct
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260219	9.5081	10.55	8.8571	10.38	17371	10.38	up	up	correct
RNST.US	Renasant Corporation	20260219	39.95	40.275	39.74	40.16	526517	40.16	up	up	correct
RNW.US	Renew Energy Global PLC	20260219	5.4	5.4101	5.24	5.36	939203	5.36	down	down	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260219	0.005	0.005	0.005	0.005	100	0.005
RNXT.US	RenovoRx Inc. Common Stock	20260219	1	1	0.92	0.941	159100	0.941	down	down	correct
ROAD.US	Construction Partners Inc	20260219	129	132.01	127.89	131.21	423500	131.21	up	up	correct
ROCK.US	Gibraltar Industries Inc	20260219	52.66	53.485	52.38	53.15	149367	53.15	up	up	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260219	27.27	27.645	26.82	27.52	7042400	27.52	up	up	correct
ROKU.US	Roku Inc	20260219	89.16	90.935	88.45	89.61	2975000	89.61	up	up	correct
ROOT.US	Root Inc	20260219	62.86	63.33	61.09	61.59	322500	61.59	down	down	correct
ROST.US	Ross Stores Inc	20260219	199.43	200.57	198.38	200.38	1574624	199.9551	up	up	correct
RPAY.US	Repay Holdings Corporation	20260219	3.1	3.175	3.05	3.14	1047246	3.14	up	up	correct
RPD.US	Rapid7 Inc	20260219	7.1	7.19	6.93	7.09	1119970	7.09	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260219	4.13	4.16	3.765	3.97	179879	3.97	down	down	correct
RPRX.US	Royalty Pharma plc	20260219	45.26	45.27	44.68	45.11	2593472	45.11	down	down	correct
RRBI.US	Red River Bancshares Inc	20260219	88	89.18	88	89.13	44700	88.8734	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260219	3.6	3.755	3.48	3.72	148250	3.72	up	up	correct
RRR.US	Red Rock Resorts Inc	20260219	65.35	66.25	64.483	66.08	728500	65.08	up	down	incorrect
RSSS.US	Research Solutions Inc	20260219	2.43	2.5832	2.395	2.43	92961	2.43
RSVR.US	Reservoir Media Inc	20260219	7.69	7.745	7.61	7.71	32688	7.71	up	down	incorrect
RSVRW.US	Reservoir Media Management Inc	20260219	0.1	0.1	0.1	0.1	500	0.1
RUN.US	Sunrun Inc	20260219	19.91	20.2	19.51	20.04	5401400	20.04	up	down	incorrect
RUSHA.US	Rush Enterprises Inc	20260219	71.11	73.79	70.08	73.72	1312825	73.5264	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260219	64.92	66.29	63.09	65.97	94663	65.7786	up	up	correct
RVMD.US	Revolution Medicines Inc	20260219	99.58	103.69	98.38	102.74	1801400	102.74	up	up	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260219	0.2525	0.2592	0.25	0.2545	87615	5.09	up	up	correct
RVSB.US	Riverview Bancorp Inc	20260219	5.3	5.35	5.25	5.35	45933	5.35	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260219	8.42	8.435	8.2	8.41	575815	8.0578	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260219	3.46	3.73	3.445	3.72	20317900	3.72	up	up	correct
RXST.US	RxSight Inc. Common Stock	20260219	8.43	8.48	8.22	8.4	873391	8.4	down	down	correct
RXT.US	Rackspace Technology Inc	20260219	1.265	1.3	1	1.225	66494661	1.225	down	down	correct
RYAAY.US	Ryanair Holdings plc	20260219	65.04	65.09	63.83	64.15	981200	64.15	down	down	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20260219	101.56	103.5	99.21	103.16	611400	103.16	up	down	incorrect
RZB.US	Reinsurance Group of America Incorporated	20260219	25.17	25.23	25.15	25.18	8786	24.8226	up	down	incorrect
RZLT.US	Rezolute Inc	20260219	3.61	3.63	3.16	3.28	2065036	3.28	down	up	incorrect
SABR.US	Sabre Corporation	20260219	1.175	1.187	0.9696	1.07	11285660	1.07	down	up	incorrect
SABS.US	SAB Biotherapeutics Inc	20260219	3.76	3.85	3.61	3.79	193935	3.79	up	down	incorrect
SABSW.US	SAB Biotherapeutics Inc	20260219	0.0365	0.0369	0.0337	0.0369	400	0.0369	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260219	78.29	79	77.925	78.38	53788	77.4511	up	down	incorrect
SAIA.US	Saia Inc	20260219	387.91	395.27	387.91	392.67	249600	392.67	up	down	incorrect
SALM.US	Salem Media Group Inc	20260219	0.402	0.402	0.402	0.402	236	0.402
SAMG.US	Silvercrest Asset Management Group Inc	20260219	14.98	15.354	14.93	15.275	21825	15.0531	up	up	correct
SANA.US	Sana Biotechnology Inc	20260219	3.95	4.18	3.82	4.14	1900062	4.14	up	up	correct
SANM.US	Sanmina Corporation	20260219	146.53	148.73	145.02	148.1	421600	148.1	up	up	correct
SANW.US	S&W Seed Company	20260219	0.0201	0.0201	0.0201	0.0201	119	0.0201
SATS.US	EchoStar Corporation	20260219	113.14	117.23	112.67	114.84	2179300	114.84	up	up	correct
SAVA.US	Cassava Sciences Inc	20260219	2.09	2.2	2.06	2.17	940300	2.17	up	up	correct
SBAC.US	SBA Communications Corporation	20260219	197.46	199.41	197.07	198.29	728800	196.9482	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260219	33.35	33.63	33.19	33.49	407300	33.279	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260219	6.59	6.83	6.43	6.8	4604200	6.8	up	up	correct
SBFG.US	SB Financial Group Inc	20260219	21.2	21.46	21.02	21.39	8221	21.39	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20260219	14.91	15.02	14.445	14.55	307530	14.3049	down	up	incorrect
SBLK.US	Star Bulk Carriers Corp	20260219	24.66	25.2	24.57	24.99	1369000	24.5992	up	up	correct
SBNY.US	Signature Bank	20260219	0.8	0.8	0.7	0.75	7700	0.75	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20260219	20.03	20.36	19.95	20.02	3077500	20.02	down	down	correct
SBSI.US	Southside Bancshares Inc	20260219	32.43	32.62	32.16	32.48	96200	32.48	up	up	correct
SBUX.US	Starbucks Corporation	20260219	95.38	95.94	94.76	95.8	5676700	95.8	up	down	incorrect
SCHL.US	Scholastic Corporation	20260219	32.33	32.4161	30.81	31.32	583278	31.32	down	down	correct
SCKT.US	Socket Mobile Inc	20260219	1.1	1.16	1.05	1.15	75400	1.15	up	up	correct
SCOR.US	comScore Inc	20260219	7.1078	7.9	7.1078	7.71	17419	7.71	up	up	correct
SCPS.US	Scopus BioPharma Inc	20260219	0.0004	0.0004	0.0004	0.0004	35600	0.0004
SCSC.US	ScanSource Inc	20260219	36.88	37.655	36.8	37.25	239873	37.25	up	up	correct
SCVL.US	Shoe Carnival Inc	20260219	19.94	20.53	19.725	20.48	291250	20.48	up	up	correct
SCYX.US	SCYNEXIS Inc	20260219	0.8217	0.85	0.7785	0.8112	404136	0.8112	down	down	correct
SDGR.US	Schrödinger Inc	20260219	11.69	11.89	11.52	11.89	690620	11.89	up	down	incorrect
SEAC.US	SeaChange International Inc	20260219	3.5	3.55	3.5	3.55	500	3.55	up	up	correct
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260219	7.36	7.5	7.05	7.4	77700	7.4	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260219	0.075	0.075	0.075	0.075	0	0.075
SEDG.US	SolarEdge Technologies Inc	20260219	33.802	35.09	32.17	34.96	3589100	34.96	up	up	correct
SEED.US	Origin Agritech Limited	20260219	1.15	1.16	1.09	1.11	12200	1.11	down	down	correct
SEER.US	Seer Inc	20260219	2.02	2.1	1.96	2.07	360798	2.07	up	up	correct
SEIC.US	SEI Investments Company	20260219	80.48	80.75	79.28	80.57	692900	80.57	up	up	correct
SELF.US	Global Self Storage Inc	20260219	4.95	5	4.95	4.97	35117	4.97	up	up	correct
SENEA.US	Seneca Foods Corporation	20260219	123.17	126.99	122.02	126.36	51701	126.36	up	up	correct
SENEB.US	Seneca Foods Corporation	20260219	122.88	122.88	122.88	122.88	400	122.88
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260219	2.58	2.63	2.475	2.57	38572	2.57	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260219	43.625	43.667	43.52	43.66	2204	43.66	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260219	84.53	85.52	83.73	85.29	217836	85.29	up	up	correct
SFIX.US	Stitch Fix Inc	20260219	3.46	3.46	3.26	3.43	1898099	3.43	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20260219	67.85	69.15	67.54	67.85	3517600	67.85
SFNC.US	Simmons First National Corporation	20260219	21.13	21.33	20.87	21.16	903100	20.9193	up	up	correct
SFST.US	Southern First Bancshares Inc	20260219	59.29	59.9	58.985	59.66	36030	59.66	up	up	correct
SGA.US	Saga Communications Inc	20260219	11.485	11.7499	11.485	11.73	8657	11.4998	up	up	correct
SGBX.US	SG Blocks Inc	20260219	0.9171	1.14	0.8895	1.03	3315919	1.03	up	up	correct
SGC.US	Superior Group of Companies Inc	20260219	10.13	10.24	10	10.2	24492	10.2	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260219	5.21	5.48	5.11	5.47	282225	5.47	up	up	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260219	13.15	13.98	12.95	13.61	2171800	13.61	up	up	correct
SGMO.US	Sangamo Therapeutics Inc	20260219	0.365	0.3808	0.355	0.3799	3087645	0.3799	up	up	correct
SGRP.US	SPAR Group Inc	20260219	0.78	0.8163	0.78	0.78	9870	0.78
SGRY.US	Surgery Partners Inc	20260219	15.88	15.915	15.31	15.35	1184800	15.35	down	up	incorrect
SHBI.US	Shore Bancshares Inc	20260219	19.5	19.66	19.31	19.54	215439	19.414	up	down	incorrect
SHC.US	Sotera Health Company	20260219	17.36	17.48	17.22	17.4	1065800	17.4	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20260219	13.15	13.54	13.1148	13.42	334492	13.42	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260219	13.24	13.87	13.02	13.6	521014	13.6	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260219	10.56	10.761	10.11	10.19	3892300	10.19	down	down	correct
SHO.US	PI	20260219	19.99	20.22	19.99	20.07	6120	20.07	up	up	correct
SHOO.US	Steven Madden Ltd	20260219	38.9	39.39	38.49	39.15	1377800	38.9121	up	up	correct
SIBN.US	SI	20260219	15.69	15.92	15.31	15.47	421194	15.47	down	down	correct
SIEB.US	Siebert Financial Corp	20260219	2.32	2.3999	2.305	2.34	41553	2.34	up	up	correct
SIFY.US	Sify Technologies Limited	20260219	14.71	15.51	14.7	15.05	54600	15.05	up	up	correct
SIGA.US	SIGA Technologies Inc	20260219	6.67	6.78	6.54	6.77	418895	6.77	up	up	correct
SIGI.US	Selective Insurance Group Inc	20260219	85.05	85.36	84.38	84.95	430500	84.95	down	down	correct
SIGIP.US	Selective Insurance Group Inc	20260219	17.372	17.41	17.3	17.41	1700	17.1199	up	up	correct
SILC.US	Silicom Ltd	20260219	19.56	20.02	18.85	19.45	46102	19.45	down	down	correct
SIMO.US	Silicon Motion Technology Corporation	20260219	133	134.66	129.35	132.31	502700	132.31	down	down	correct
SINT.US	Sintx Technologies Inc	20260219	3.1	3.22	2.996	3.2	32400	3.2	up	up	correct
SIRI.US	Sirius XM Holdings Inc	20260219	21.07	21.19	20.95	21.04	3185500	21.04	down	down	correct
SISI.US	Shineco Inc	20260219	0.278	0.303	0.25	0.25	6100	0.25	down	up	incorrect
SITM.US	SiTime Corporation	20260219	404.74	410.85	389.21	396.57	271000	396.57	down	up	incorrect
SJ.US	Scienjoy Holding Corporation	20260219	1.22	1.22	1.18	1.21	3277	1.21	down	up	incorrect
SKIN.US	The Beauty Health Company	20260219	0.9843	0.9992	0.915	0.9825	809980	0.9825	down	down	correct
SKYT.US	SkyWater Technology Inc	20260219	28.42	28.95	28.15	28.83	662623	28.83	up	up	correct
SKYW.US	SkyWest Inc	20260219	104.37	104.37	101.07	101.95	199000	101.95	down	down	correct
SLAB.US	Silicon Laboratories Inc	20260219	205.71	205.86	204.54	204.79	759200	204.79	down	up	incorrect
SLDB.US	Solid Biosciences Inc	20260219	5.81	5.9912	5.57	5.88	920965	5.88	up	up	correct
SLGL.US	Sol	20260219	83	84.78	78.24	80.85	13300	80.85	down	down	correct
SLGN.US	Silgan Holdings Inc	20260219	48.11	48.48	47.47	47.97	930400	47.97	down	down	correct
SLM.US	SLM Corporation	20260219	23.74	24.03	23.18	23.41	4332700	23.255	down	down	correct
SLMBP.US	SLM Corporation	20260219	75.375	75.7	75.375	75.65	2061	74.2143	up	up	correct
SLN.US	Silence Therapeutics plc	20260219	4.96	5.195	4.76	5	115593	5	up	up	correct
SLNG.US	Stabilis Solutions Inc	20260219	5.3	5.3	5.25	5.29	21600	5.29	down	down	correct
SLNH.US	Soluna Holdings Inc	20260219	0.8471	0.9797	0.8101	0.92	4660094	0.92	up	up	correct
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260219	8.51	8.95	8.237	8.95	6900	8.95	up	up	correct
SLNO.US	Soleno Therapeutics Inc	20260219	38.31	39.43	37.755	39.41	599100	39.41	up	up	correct
SLP.US	Simulations Plus Inc	20260219	12.08	12.24	11.6	12.21	285400	12.21	up	up	correct
SLRC.US	SLR Investment Corp	20260219	14.97	14.97	14.576	14.86	392193	14.4315	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20260219	3.85	4.23	3.79	4.04	7544600	4.04	up	down	incorrect
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260219	26.067	26.067	26.067	26.067	100	26.067
SMBC.US	Southern Missouri Bancorp Inc	20260219	64.03	64.99	63.2825	64.83	67223	64.83	up	down	incorrect
SMBK.US	SmartFinancial Inc	20260219	41.01	41.475	40.56	41.39	69408	41.39	up	up	correct
SMCI.US	Super Micro Computer Inc	20260219	31.25	32.2	30.99	32.16	42320100	32.16	up	up	correct
SMID.US	Smith	20260219	32.055	34.1099	32.055	33	4674	33	up	up	correct
SMIT.US	Schmitt Industries Inc	20260219	0.0177	0.0177	0.0177	0.0177	0	0.0177
SMMT.US	Summit Therapeutics Inc	20260219	15.67	15.89	15.39	15.87	1234700	15.87	up	up	correct
SMPL.US	The Simply Good Foods Company	20260219	16.11	16.8	16.11	16.77	2169500	16.77	up	up	correct
SMSI.US	Smith Micro Software Inc	20260219	0.4285	0.45	0.4258	0.4425	96125	0.4425	up	up	correct
SMTC.US	Semtech Corporation	20260219	86.25	86.95	83.91	84.96	1338600	84.96	down	down	correct
SMTI.US	Sanara MedTech Inc	20260219	19.64	20.32	19.47	19.94	33600	19.94	up	up	correct
SNAX.US	Stryve Foods Inc	20260219	0.03	0.03	0.03	0.03	200	0.03
SNBR.US	Sleep Number Corporation	20260219	8.15	8.36	7.55	8.11	689767	8.11	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20260219	9	9	9	9	0	9
SNCY.US	Sun Country Airlines Holdings Inc	20260219	20.79	21.1073	19.81	19.98	915124	19.98	down	down	correct
SND.US	Smart Sand Inc	20260219	5.34	5.4999	5.29	5.47	391079	5.47	up	up	correct
SNDL.US	Sundial Growers Inc	20260219	1.51	1.55	1.48	1.54	1045400	1.54	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260219	20.27	20.9	20.08	20.63	932000	20.63	up	up	correct
SNES.US	SenesTech Inc	20260219	2.34	2.46	2.18	2.4	129549	2.4	up	up	correct
SNEX.US	StoneX Group Inc	20260219	126.7	127.2	124.45	124.87	332900	124.87	down	down	correct
SNFCA.US	Security National Financial Corporation	20260219	9.01	9.01	8.805	8.87	19606	8.87	down	down	correct
SNGX.US	Soligenix Inc	20260219	1.1	1.11	1.07	1.11	74500	1.11	up	up	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260219	2.77	2.84	2.77	2.84	1300	2.84	up	up	correct
SNPS.US	Synopsys Inc	20260219	438.43	443.18	433.42	442.44	1605700	442.44	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260219	27.91	28.85	27.8	28.85	10900	28.85	up	up	correct
SNSE.US	Sensei Biotherapeutics Inc	20260219	25.39	29.2	24.63	27.22	517080	27.22	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260219	3.982	4.02	3.85	3.85	31711	3.85	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260219	1.9	1.98	1.87	1.98	9800	1.98	up	up	correct
SNY.US	Sanofi	20260219	46.46	47.39	46.12	47.38	4652100	47.38	up	up	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260219	19.33	19.48	18.97	19.3	53391100	19.3	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260219	18.4	18.4	18.36	18.36	13600	18.36	down	down	correct
SOHON.US	Sotherly Hotels Inc	20260219	16.41	16.417	16.36	16.36	4900	16.36	down	down	correct
SOHOO.US	Sotherly Hotels Inc	20260219	18.823	18.94	18.823	18.91	500	18.91	up	up	correct
SOHU.US	Sohu.com Limited	20260219	16.35	16.5	16.1	16.3	21217	16.3	down	down	correct
SONM.US	Sonim Technologies Inc	20260219	5.81	5.81	4.96	5.02	19000	5.02	down	up	incorrect
SONO.US	Sonos Inc	20260219	15.61	15.93	15.31	15.66	1295500	15.66	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260219	0.8	0.8	0.66	0.737	1019900	0.737	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260219	4.8	4.99	4.7313	4.84	105648	4.84	up	up	correct
SOTK.US	Sono	20260219	4.06	4.27	4.06	4.1	6974	4.1	up	up	correct
SPCB.US	SuperCom Ltd	20260219	8.61	8.88	8.51	8.79	18497	8.79	up	up	correct
SPFI.US	South Plains Financial Inc	20260219	41.86	42.1305	41.4801	42.11	43307	42.11	up	up	correct
SPOK.US	Spok Holdings Inc	20260219	13.46	13.65	13.4501	13.59	101604	13.59	up	up	correct
SPRB.US	Spruce Biosciences Inc	20260219	53.01	53.4699	49.12	52.62	58442	52.62	down	up	incorrect
SPRO.US	Spero Therapeutics Inc	20260219	2.33	2.41	2.32	2.4	172787	2.4	up	down	incorrect
SPSC.US	SPS Commerce Inc	20260219	58.96	58.96	56.93	58.35	1102000	58.35	down	up	incorrect
SPT.US	Sprout Social Inc	20260219	7.25	7.3	7.0506	7.27	868933	7.27	up	down	incorrect
SPWH.US	Sportsman's Warehouse Holdings Inc	20260219	1.2	1.22	1.16	1.21	255237	1.21	up	up	correct
SPWR.US	SunPower Corporation	20260219	1.58	1.58	1.485	1.54	1068316	1.54	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260219	2.81	2.81	2.76	2.76	9379	2.76	down	down	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260219	6.4	6.49	6.15	6.49	11700	6.49	up	up	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260219	17.2	17.5	17.04	17.46	1599700	17.46	up	down	incorrect
SRAX.US	SRAX Inc	20260219	0.0111	0.0122	0.0111	0.012	63009	0.012	up	down	incorrect
SRCE.US	1st Source Corporation	20260219	70.22	70.85	69.27	70	95628	70	down	up	incorrect
SRNE.US	Sorrento Therapeutics Inc	20260219	0.0015	0.003	0.0015	0.0016	41576	0.0016	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260219	18.36	18.68	18.02	18.59	1420600	18.59	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260219	57.26	57.26	57.26	57.26	0	57.26
SRRK.US	Scholar Rock Holding Corporation	20260219	46.64	47.985	46.25	47.7	960100	47.7	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260219	3.83	3.94	3.75	3.91	40100	3.91	up	up	correct
SRZN.US	Surrozen Inc. Common Stock	20260219	25.96	27.96	25.6	26.93	102441	26.93	up	up	correct
SRZNW.US	Surrozen Inc. Warrant	20260219	0.0162	0.0162	0.0162	0.0162	500	0.0162
SSB.US	South State Corporation	20260219	102.54	103.65	101.72	103.61	758700	103.61	up	up	correct
SSBI.US	Summit State Bank	20260219	13.45	13.75	13.44	13.75	1004	13.75	up	up	correct
SSKN.US	STRATA Skin Sciences Inc	20260219	0.16	0.19	0.12	0.17	616100	0.17	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20260219	72.19	72.58	70.57	71.37	4594800	71.1141	down	down	correct
SSP.US	The E.W. Scripps Company	20260219	3.56	3.67	3.56	3.67	214535	3.67	up	down	incorrect
SSRM.US	SSR Mining Inc	20260219	26.56	29.68	25.99	29.11	6494500	29.11	up	down	incorrect
SSSS.US	SuRo Capital Corp	20260219	9.35	9.425	9.3	9.39	127342	9.39	up	down	incorrect
SSTI.US	ShotSpotter Inc	20260219	7.72	7.8199	6.925	7.43	327425	7.43	down	up	incorrect
SSYS.US	Stratasys Ltd	20260219	10.72	10.95	10.535	10.76	631849	10.76	up	up	correct
STAA.US	STAAR Surgical Company	20260219	17.52	18.44	17.52	17.88	1188700	17.88	up	up	correct
STAB.US	Statera Biopharma Inc	20260219	0.0004	0.0004	0.0002	0.0002	4449	0.0002	down	down	correct
STBA.US	S&T Bancorp Inc	20260219	43.63	44.56	43.46	44.52	344990	44.52	up	down	incorrect
STEP.US	StepStone Group Inc	20260219	55.94	56.19	51.51	53.8	2077100	53.4794	down	down	correct
STGW.US	MDC Partners Inc	20260219	4.71	4.77	4.62	4.74	1320713	4.74	up	up	correct
STIM.US	Neuronetics Inc	20260219	1.39	1.4	1.3	1.34	1825465	1.34	down	down	correct
STKL.US	SunOpta Inc	20260219	6.4	6.43	6.4	6.4	1070136	6.4
STKS.US	The ONE Group Hospitality Inc	20260219	2.21	2.21	2.08	2.17	12747	2.17	down	down	correct
STLD.US	Steel Dynamics Inc	20260219	190.52	193.56	189.71	190.58	990100	190.58	up	up	correct
STNE.US	StoneCo Ltd	20260219	16.31	17.19	16.27	16.99	2900200	16.99	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260219	31.38	34.67	30.68	34.37	1190100	34.37	up	up	correct
STRA.US	Strategic Education Inc	20260219	76.52	77.01	75.25	75.88	276900	75.3279	down	down	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260219	99.4	99.7	99.2	99.66	418900	98.7054	up	up	correct
STRL.US	Sterling Construction Company Inc	20260219	410.51	420.78	394.63	415.13	558900	415.13	up	up	correct
STRO.US	Sutro Biopharma Inc	20260219	17.39	19.9	16.74	19.56	218430	19.56	up	up	correct
STRR.US	Star Equity Holdings Inc	20260219	10.63	10.63	10.01	10.06	4600	10.06	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260219	9.9	9.9	9.835	9.835	1100	9.5963	down	down	correct
STRS.US	Stratus Properties Inc	20260219	29.1	29.16	28.425	28.75	8835	28.75	down	down	correct
STRT.US	Strattec Security Corporation	20260219	89	91.51	89	90.33	60125	90.33	up	up	correct
STTK.US	Shattuck Labs Inc	20260219	4	4.14	3.92	4.07	178100	4.07	up	up	correct
STX.US	Seagate Technology Holdings plc	20260219	420.17	424.11	402.16	408.97	3518300	408.97	down	down	correct
SUNS.US	SLR Senior Investment Corp	20260219	9.59	9.62	9.3	9.34	66400	9.34	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260219	50.27	51.63	49.6	51.35	774000	51.35	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20260219	0.849	0.85	0.814	0.814	170100	0.814	down	down	correct
SVA.US	Sinovac Biotech Ltd	20260219	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260219	2.15	2.21	2.075	2.13	1028605	2.13	down	down	correct
SVRA.US	Savara Inc	20260219	5.59	5.815	5.5	5.72	1367400	5.72	up	up	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260219	0.02	0.02	0.02	0.02	14700	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260219	1.71	1.735	1.65	1.67	22988	1.67	down	down	correct
SWBI.US	Smith & Wesson Brands Inc	20260219	11.8	12.05	11.73	12.01	323200	12.01	up	down	incorrect
SWIM.US	Latham Group Inc	20260219	6.74	7.12	6.62	7	2266940	7	up	down	incorrect
SWKH.US	SWK Holdings Corporation	20260219	16.74	16.77	16.67	16.67	4200	16.67	down	down	correct
SWKS.US	Skyworks Solutions Inc	20260219	61.81	62.25	59.04	59.22	3688467	58.5167	down	down	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260219	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260219	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260219	2.48	2.48	2.2	2.26	117072	2.26	down	down	correct
SY.US	So	20260219	3.17	3.215	3.09	3.18	176592	3.18	up	up	correct
SYBT.US	Stock Yards Bancorp Inc	20260219	68.54	69.22	67.8255	68.33	102889	68.33	down	down	correct
SYBX.US	Synlogic Inc	20260219	0.6	0.626	0.6	0.626	2653	0.626	up	up	correct
SYNA.US	Synaptics Incorporated	20260219	83.74	83.94	79.81	83.08	1014900	83.08	down	down	correct
SYPR.US	Sypris Solutions Inc	20260219	3.23	3.3	3.07	3.13	69948	3.13	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260219	0.0008	0.0101	0.0002	0.0002	4156	0.0002	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260219	10.4	10.4	10.4	10.4	0	10.4
TACO.US	Del Taco Restaurants Inc	20260219	10.18	10.194	10.17	10.19	268100	10.19	up	down	incorrect
TACT.US	TransAct Technologies Incorporated	20260219	3.58	3.63	3.5789	3.62	22074	3.62	up	down	incorrect
TAIT.US	Taitron Components Incorporated	20260219	1.6608	1.6608	1.61	1.65	3052	1.65	down	up	incorrect
TAKMX.US	TAKMX	20260219	8.19	8.19	8.19	8.19	0	8.19
TALK.US	Talkspace Inc	20260219	4.55	5.13	4.43	4.83	10015950	4.83	up	down	incorrect
TALKW.US	Talkspace Inc	20260219	0.0133	0.022	0.0127	0.0219	582822	0.0219	up	down	incorrect
TANH.US	Tantech Holdings Ltd	20260219	0.87	0.9	0.84	0.8884	9703	0.8884	up	up	correct
TAOP.US	Taoping Inc	20260219	1.38	1.59	1.34	1.36	22700	1.36	down	down	correct
TARA.US	Protara Therapeutics Inc	20260219	6.69	7.17	6.53	7.15	777347	7.15	up	up	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260219	62.87	65.86	61.02	65.54	841800	65.54	up	down	incorrect
TASK.US	TaskUs Inc. Class A Common Stock	20260219	10.42	10.489	10.22	10.37	470923	10.37	down	up	incorrect
TATT.US	TAT Technologies Ltd	20260219	52.29	53.49	51.88	53	57800	53	up	down	incorrect
TAYD.US	Taylor Devices Inc	20260219	87	87.99	83.26	84.3	45300	84.3	down	up	incorrect
TBBK.US	The Bancorp Inc	20260219	57.12	57.9	56.5	57.86	312400	57.86	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260219	3.28	3.31	3.245	3.28	1069242	3.28
TBLAW.US	Taboola.com Ltd. Warrant	20260219	0.0162	0.0162	0.0162	0.0162	11249	0.0162
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260219	22.4	22.63	22.365	22.63	63500	22.5205	up	up	correct
TBLT.US	ToughBuilt Industries Inc	20260219	0.0002	0.0002	0.0002	0.0002	0	0.0002
TBPH.US	Theravance Biopharma Inc	20260219	19.1	19.47	18.765	19.43	285667	19.43	up	up	correct
TC.US	TuanChe ADR	20260219	11.85	12.26	11.79	12.14	9600	12.14	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260219	104.1	105.9	103.83	104.64	479300	104.64	up	up	correct
TCBIO.US	Texas Capital Bancshares Inc	20260219	22.22	22.22	22	22.2	33000	21.8436	down	down	correct
TCBK.US	TriCo Bancshares	20260219	50.24	50.57	49.195	50.22	152020	49.8452	down	down	correct
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260219	16.75	16.9	16.75	16.9	1100	16.8488	up	up	correct
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260219	41.19	41.935	40.5	41.91	68437	41.91	up	up	correct
TCCO.US	Technical Communications Corporation	20260219	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260219	33	33	28.17	28.25	1097665	28.25	down	up	incorrect
TCOM.US	Trip.com Group Limited	20260219	56.24	56.44	55.19	55.34	1770200	55.34	down	up	incorrect
TCPC.US	BlackRock TCP Capital Corp	20260219	4.81	4.845	4.65	4.72	973389	4.72	down	up	incorrect
TCRX.US	Tscan Therapeutics Inc	20260219	1.03	1.045	0.985	1.02	286609	1.02	down	down	correct
TCX.US	Tucows Inc	20260219	17.03	17.99	16.96	17.56	21735	17.56	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260219	10.55	10.55	10.55	10.55	100	10.55
TDACU.US	Trident Acquisitions Corp	20260219	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260219	20.12	20.1499	20	20.035	24617	20.035	down	down	correct
TDUP.US	ThredUp Inc	20260219	4.69	4.825	4.58	4.82	1343347	4.82	up	up	correct
TEAM.US	Atlassian Corporation Plc	20260219	83.71	84.35	80.21	80.26	6662200	80.26	down	down	correct
TECH.US	Bio	20260219	58.78	59.39	57.37	58.25	2187900	58.25	down	up	incorrect
TECTP.US	Tectonic Financial Inc	20260219	9.99	9.99	9.99	9.99	0	9.99
TELA.US	TELA Bio Inc	20260219	0.783	0.8	0.75	0.795	52520	0.795	up	down	incorrect
TENB.US	Tenable Holdings Inc	20260219	22.02	22.16	21.59	21.82	1906100	21.82	down	down	correct
TENX.US	Tenax Therapeutics Inc	20260219	12.5	12.92	12.17	12.43	226460	12.43	down	down	correct
TER.US	Teradyne Inc	20260219	311.22	318.23	308.98	315.9	1826700	315.9	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20260219	39.185	39.93	37.8062	39.45	1545505	39.45	up	up	correct
TFC.US	PR	20260219	19.35	19.42	19.27	19.36	45081	19.36	up	up	correct
TFSL.US	TFS Financial Corporation	20260219	15.01	15.09	14.795	14.95	670251	14.6432	down	down	correct
TGLS.US	Tecnoglass Inc	20260219	52.6	52.71	51.21	51.63	256500	51.63	down	down	correct
TGTX.US	TG Therapeutics Inc	20260219	29.06	29.49	28.83	29.46	988600	29.46	up	up	correct
TH.US	Target Hospitality Corp	20260219	6.96	7.025	6.87	6.99	166828	6.99	up	up	correct
THFF.US	First Financial Corporation	20260219	66.19	66.835	65.41	65.93	57764	65.93	down	down	correct
THRM.US	Gentherm Incorporated	20260219	31.02	31.825	29.885	31.31	552353	31.31	up	up	correct
THRY.US	Thryv Holdings Inc	20260219	3.78	3.89	3.61	3.8	579183	3.8	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260219	64.655	65.19	63.86	63.95	1377200	63.95	down	down	correct
TIGR.US	UP Fintech Holding Limited	20260219	7.96	8.07	7.89	8.07	917204	8.07	up	up	correct
TIL.US	Instil Bio Inc	20260219	8.87	9.81	8.695	9.5	177552	9.5	up	up	correct
TILE.US	Interface Inc	20260219	33.24	33.28	32.53	32.86	355100	32.86	down	down	correct
TIPT.US	Tiptree Inc	20260219	17.23	17.33	17.17	17.2	207642	17.2	down	down	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260219	0.058	0.058	0.05	0.052	13184000	0.052	down	down	correct
TITN.US	Titan Machinery Inc	20260219	18.9	20.67	18.6	20.51	452176	20.51	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260219	0.825	0.841	0.8	0.815	4100	0.815	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260219	2.01	2.09	1.98	2.09	109003	2.09	up	up	correct
TLF.US	Tandy Leather Factory Inc	20260219	3.06	3.12	3.06	3.09	11147	2.3351	up	up	correct
TLIS.US	Talis Biomedical Corporation	20260219	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260219	7.53	7.91	7.43	7.89	2308300	7.89	up	up	correct
TLS.US	Telos Corporation	20260219	4.03	4.175	3.9716	4.14	776633	4.14	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260219	1.38	1.4	1.34	1.4	64900	1.4	up	up	correct
TMC.US	TMC the metals company Inc	20260219	5.79	6.11	5.6703	6.04	3894702	6.04	up	up	correct
TMCI.US	Treace Medical Concepts Inc	20260219	1.85	1.9398	1.825	1.92	456376	1.92	up	up	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260219	0.98	0.98	0.89	0.961	40100	0.961	down	down	correct
TMDX.US	TransMedics Group Inc	20260219	134.01	134.543	129.73	132.88	539400	132.88	down	up	incorrect
TMUS.US	T	20260219	216.17	218.53	213.61	215.3	4818200	214.2697	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20260219	18.95	19.085	17.71	18.52	1992100	18.52	down	down	correct
TNGX.US	Bctg Acquisition Corp	20260219	12.46	12.69	12.22	12.35	1575400	12.35	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260219	15.01	15.35	14.77	15.3	248000	15.3	up	down	incorrect
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260219	0.63	0.6458	0.615	0.63	2087837	0.63
TOI.US	DFP Healthcare Acquisitions Corp	20260219	2.59	2.61	2.4717	2.6	752525	2.6	up	down	incorrect
TOIIW.US	The Oncology Institute Inc	20260219	0.0899	0.0899	0.0778	0.08	24771	0.08	down	up	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20260219	0.71	0.72	0.69	0.7001	34655	0.7001	down	down	correct
TOPS.US	Top Ships Inc	20260219	5.08	5.08	4.6	4.92	8200	4.92	down	down	correct
TOUR.US	Tuniu Corporation	20260219	0.5708	0.639	0.5647	0.6143	333432	0.6143	up	up	correct
TOWN.US	TowneBank	20260219	35.65	35.83	35.3901	35.78	248837	35.78	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260219	2.39	2.435	2.3519	2.43	46964	2.43	up	up	correct
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260219	10.99	11.43	10.58	11.41	143802	11.41	up	up	correct
TREE.US	LendingTree Inc	20260219	38.88	38.96	37.28	38.39	255600	38.39	down	down	correct
TRIB.US	Trinity Biotech plc	20260219	0.74	0.76	0.73	0.74	63600	0.74
TRIN.US	Trinity Capital Inc	20260219	15.52	15.52	15.105	15.27	1000700	15.0933	down	down	correct
TRIP.US	TripAdvisor Inc	20260219	10.46	10.6	10.15	10.57	2697700	10.57	up	up	correct
TRMB.US	Trimble Inc	20260219	66.36	67.44	65.98	67.39	1498900	67.39	up	down	incorrect
TRMD.US	TORM plc	20260219	27.17	27.44	26.86	27.17	596000	26.4715
TRMK.US	Trustmark Corporation	20260219	44.22	44.57	43.955	44.28	268291	44.0312	up	down	incorrect
TRNS.US	Transcat Inc	20260219	76.29	78.5	76.03	77.99	150068	77.99	up	down	incorrect
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260219	1.2	1.295	1.2	1.27	460400	1.27	up	up	correct
TROO.US	TROOPS Inc	20260219	3.43	3.7	3.03	3.2	219800	3.2	down	down	correct
TROW.US	T. Rowe Price Group Inc	20260219	94.07	94.48	93.08	94.36	1187100	94.36	up	up	correct
TRS.US	TriMas Corporation	20260219	36.8	38.05	36.5	38.04	479500	38	up	down	incorrect
TRST.US	TrustCo Bank Corp NY	20260219	45.11	45.96	45.03	45.58	95167	45.1869	up	down	incorrect
TRTN.US	PE	20260219	20.6599	20.6599	20.36	20.5501	4558	20.1894	down	up	incorrect
TRUP.US	Trupanion Inc	20260219	28.83	29.1	28.095	28.85	603348	28.85	up	up	correct
TRVG.US	trivago N.V	20260219	3	3	2.95	2.99	16241	2.99	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260219	10.13	10.57	9.82	10.56	1323701	10.56	up	up	correct
TRVN.US	Trevena Inc	20260219	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	20260219	28.385	30.01	28.19	29.96	76775	29.96	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260219	38.79	38.94	38.42	38.54	8346	38.54	down	down	correct
TSCO.US	Tractor Supply Company	20260219	52.54	52.79	51.56	51.96	3457300	51.7286	down	down	correct
TSEM.US	Tower Semiconductor Ltd	20260219	126.83	128.75	122.8	125.86	1622500	125.86	down	down	correct
TSHA.US	Taysha Gene Therapies Inc	20260219	4.61	4.825	4.52	4.79	1831100	4.79	up	up	correct
TSLA.US	Tesla Inc	20260219	407.25	415.25	404.11	411.71	51019600	411.71	up	up	correct
TTD.US	The Trade Desk Inc	20260219	25.37	25.82	25.135	25.24	20280400	25.24	down	down	correct
TTEC.US	TTEC Holdings Inc	20260219	2.26	2.26	2.135	2.22	375734	2.22	down	down	correct
TTEK.US	Tetra Tech Inc	20260219	36.82	37.32	36.51	37.16	2717000	37.16	up	up	correct
TTGT.US	TechTarget Inc	20260219	4.82	4.92	4.78	4.81	401000	4.81	down	down	correct
TTMI.US	TTM Technologies Inc	20260219	93.18	100.68	93.18	100.39	2059900	100.39	up	up	correct
TTOO.US	T2 Biosystems Inc	20260219	0.0022	0.0022	0.0022	0.0022	1816	0.0022
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260219	3.5	3.85	3.48	3.63	29389	3.63	up	up	correct
TTWO.US	Take	20260219	199.03	204.6	198.75	201.37	2139600	201.37	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260219	2.27	2.3	2.26	2.29	78817	2.29	up	up	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260219	11.71	11.71	11.71	11.71	0	11.71
TVACW.US	Thayer Ventures Acquisition Corporation	20260219	0.893	0.893	0.8788	0.8788	3750	0.8788	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260219	27.95	29.37	27.9	29.3	2596700	29.3	up	up	correct
TW.US	Tradeweb Markets Inc	20260219	116.95	120.43	116.08	118.95	2260000	118.8149	up	up	correct
TWIN.US	Twin Disc Incorporated	20260219	17.15	17.58	16.97	16.97	37427	16.97	down	down	correct
TWST.US	Twist Bioscience Corporation	20260219	54.11	54.39	51.82	52.49	1380100	52.49	down	down	correct
TXG.US	10x Genomics Inc	20260219	19.33	19.66	18.64	19.19	2376500	19.19	down	down	correct
TXMD.US	TherapeuticsMD Inc	20260219	2.3	2.36	2.26	2.33	26900	2.33	up	up	correct
TXN.US	Texas Instruments Incorporated	20260219	221.15	222.04	217.42	218.05	5002200	218.05	down	down	correct
TXRH.US	Texas Roadhouse Inc	20260219	184.11	186.51	182.05	182.53	2452800	182.53	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260219	28.79	31.35	28.67	31.33	1507473	31.33	up	up	correct
TZOO.US	Travelzoo	20260219	5.07	5.24	4.715	5.05	422558	5.05	down	down	correct
UAL.US	United Airlines Holdings Inc	20260219	115.25	115.49	109.6	110.05	5147900	110.05	down	up	incorrect
UBCP.US	United Bancorp Inc	20260219	14.42	14.83	14.35	14.7382	7705	14.393	up	down	incorrect
UBFO.US	United Security Bancshares	20260219	10.88	10.92	10.8	10.89	11138	10.89	up	up	correct
UBOH.US	United Bancshares Inc	20260219	39.25	39.25	39.25	39.25	0	39.01
UBSI.US	United Bankshares Inc	20260219	43.6	44.08	43.49	44.07	547900	43.6436	up	up	correct
UCL.US	uCloudlink Group Inc	20260219	1.67	1.73	1.6501	1.72	10940	1.72	up	up	correct
UCTT.US	Ultra Clean Holdings Inc	20260219	54.22	57.5	53.01	57.48	1035700	57.48	up	up	correct
UDMY.US	Udemy Inc. Common Stock	20260219	4.74	4.89	4.653	4.85	2486819	4.85	up	up	correct
UEIC.US	Universal Electronics Inc	20260219	4.06	4.11	4.025	4.08	19947	4.08	up	up	correct
UFCS.US	United Fire Group Inc	20260219	38.43	38.72	37.89	38.08	105302	37.8798	down	down	correct
UFPI.US	UFP Industries Inc	20260219	110.83	111.87	109.84	110.55	261900	110.1633	down	down	correct
UFPT.US	UFP Technologies Inc	20260219	242.62	242.62	214.61	222.83	412600	222.83	down	down	correct
UG.US	United	20260219	6.51	6.67	6.5	6.57	7275	6.57	up	up	correct
UGRO.US	urban	20260219	2.55	2.67	2.02	2.42	198400	2.42	down	down	correct
UHAL.US	AMERCO	20260219	51.1	51.6	50.77	51.52	136300	51.52	up	up	correct
UK.US	Ucommune International Ltd	20260219	0.4538	0.52	0.45	0.495	96853	0.495	up	up	correct
ULBI.US	Ultralife Corporation	20260219	6.075	6.2	5.73	5.86	118387	5.86	down	down	correct
ULCC.US	Frontier Group Holdings Inc	20260219	5.16	5.215	5	5.09	3198103	5.09	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20260219	16.4	16.92	16.2	16.92	39332	16.92	up	up	correct
ULTA.US	Ulta Beauty Inc	20260219	682.01	695.78	680.94	692.79	409900	692.79	up	up	correct
UMBF.US	UMB Financial Corporation	20260219	126.99	127.42	124.65	126.12	443400	125.6441	down	up	incorrect
UNB.US	Union Bankshares Inc	20260219	24.5	24.5	23.72	23.98	8600	23.98	down	down	correct
UNCY.US	Unicycive Therapeutics Inc.	20260219	6.49	6.79	6.43	6.51	543000	6.51	up	up	correct
UNIT.US	Uniti Group Inc	20260219	8.17	8.39	8.1516	8.31	1050058	8.31	up	up	correct
UNTY.US	Unity Bancorp Inc	20260219	54.02	54.02	53.08	53.41	48367	53.2461	down	down	correct
UONE.US	Urban One Inc	20260219	12.21	13.68	11.81	13.29	47400	13.29	up	up	correct
UONEK.US	Urban One Inc	20260219	7.65	8.98	7.62	8.3	11091	8.3	up	up	correct
UPC.US	Universe Pharmaceuticals INC	20260219	2.76	3.05	2.66	3.01	33153	3.01	up	up	correct
UPLD.US	Upland Software Inc	20260219	0.9914	1.045	0.972	1.02	137102	1.02	up	up	correct
UPST.US	Upstart Holdings Inc	20260219	31.44	31.44	29.598	30.65	6423600	30.65	down	down	correct
UPWK.US	Upwork Inc	20260219	13.56	13.83	13.27	13.32	4225700	13.32	down	down	correct
URBN.US	Urban Outfitters Inc	20260219	70.73	70.73	68.4	68.97	1250200	68.97	down	down	correct
URGN.US	UroGen Pharma Ltd	20260219	22.19	22.5	21.28	21.8	1402174	21.8	down	down	correct
UROY.US	Uranium Royalty Corp	20260219	4.095	4.315	4.03	4.26	2139383	4.26	up	up	correct
USAU.US	U.S. Gold Corp	20260219	16.2	17.41	16.1	17.32	336400	17.32	up	up	correct
USCB.US	US Century Bank	20260219	19.56	19.56	19.21	19.47	20776	19.47	down	down	correct
USEG.US	U.S. Energy Corp	20260219	1.06	1.08	0.99	1.05	3407789	1.05	down	down	correct
USIO.US	Usio Inc	20260219	1.32	1.335	1.3199	1.32	25038	1.32
USLM.US	United States Lime & Minerals Inc	20260219	104.84	107.58	104.7	107.47	61000	107.41	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260219	21.15	21.15	21.15	21.15	0	16.264
UTHR.US	United Therapeutics Corporation	20260219	477.28	482.27	470.76	480.52	219800	480.52	up	up	correct
UTMD.US	Utah Medical Products Inc	20260219	65.47	66.67	65.04	66.57	14620	66.57	up	up	correct
UTRS.US	Minerva Surgical Inc. Common Stock	20260219	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260219	2.41	2.42	2.41	2.41	5100	2.41
UVSP.US	Univest Financial Corporation	20260219	34.91	35.29	34.88	35.18	117893	35.18	up	up	correct
UXIN.US	Uxin Limited	20260219	3.46	3.59	3.41	3.5	44928	3.5	up	up	correct
VABK.US	Virginia National Bankshares Corporation	20260219	41.003	41.915	40.12	40.25	6555	40.25	down	down	correct
VALN.US	Valneva SE	20260219	11.07	11.07	10.49	10.49	11967	10.49	down	down	correct
VALU.US	Value Line Inc	20260219	36.26	36.7	36.26	36.7	6371	36.7	up	up	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260219	0.0002	0.0002	0.0002	0.0002	0	0.0002
VBNK.US	VersaBank Common Shares	20260219	16.65	16.76	16.32	16.69	14437	16.69	up	up	correct
VC.US	Visteon Corporation	20260219	99.49	102.39	91.8	93.91	1790100	93.5419	down	down	correct
VCEL.US	Vericel Corporation	20260219	37.23	38.38	36.7701	38.17	480915	38.17	up	up	correct
VCMIX.US	Versus Capital Multi	20260219	23.68	23.68	23.68	23.68	0	23.68
VCNX.US	Vaccinex Inc	20260219	1.1	1.1	1.1	1.1	4	1.1
VCRRX.US	Versus Capital Real Assets Fund LLC	20260219	29	29	29	29	0	29
VCTR.US	Victory Capital Holdings Inc	20260219	74.93	76.34	74.63	75.98	508500	75.437	up	up	correct
VCYT.US	Veracyte Inc	20260219	36.04	36.46	35.56	36.28	534100	36.28	up	down	incorrect
VECO.US	Veeco Instruments Inc	20260219	28.64	29.44	27.95	28.99	1009500	28.99	up	down	incorrect
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260219	1.03	1.059	0.861	0.936	418100	0.936	down	up	incorrect
VELO.US	Velocity Acquisition Corp	20260219	9.02	10.54	8.3	10.26	2684000	10.26	up	up	correct
VEON.US	VEON Ltd	20260219	54.28	55.85	54.25	55.59	84700	55.59	up	down	incorrect
VERA.US	Vera Therapeutics Inc	20260219	43.74	44	41.45	42.15	1206800	42.15	down	up	incorrect
VERB.US	Verb Technology Company Inc	20260219	1.83	1.98	1.79	1.95	311273	1.95	up	down	incorrect
VERI.US	Veritone Inc	20260219	3.02	3.04	2.93	3	1665503	3	down	up	incorrect
VERO.US	Venus Concept Inc	20260219	0.52	0.52	0.32	0.37	96800	0.37	down	down	correct
VERU.US	Veru Inc	20260219	2.39	2.6	2.366	2.49	93668	2.49	up	up	correct
VERX.US	Vertex Inc	20260219	12.93	13.26	12.36	12.81	3795100	12.81	down	down	correct
VFF.US	Village Farms International Inc	20260219	3.25	3.51	3.25	3.46	1562325	3.46	up	up	correct
VFLEX.US	VFLEX	20260219	27.53	27.53	27.53	27.53	0	27.3694
VG.US	Vonage Holdings Corp	20260219	9.48	10.26	9.39	9.89	11808800	9.89	up	up	correct
VIA.US	Via Renewables Inc	20260219	16.36	16.55	15.91	16.1	713300	16.1	down	down	correct
VIASP.US	Via Renewables Inc	20260219	25.7	25.736	25.7	25.7	1100	25.7
VIAV.US	Viavi Solutions Inc	20260219	25.97	26.67	25.69	26.33	3705900	26.33	up	up	correct
VICR.US	Vicor Corporation	20260219	154.06	159.87	150.37	152.84	682400	152.84	down	down	correct
VINC.US	Vincerx Pharma Inc	20260219	0.0127	0.0127	0.0127	0.0127	440	0.0127
VINP.US	Vinci Partners Investments Ltd	20260219	12.37	12.64	12.145	12.55	64825	12.55	up	down	incorrect
VIOT.US	Viomi Technology Co. Ltd	20260219	1.37	1.4198	1.37	1.4	240672	1.4	up	down	incorrect
VIR.US	Vir Biotechnology Inc	20260219	7.74	7.87	7.5	7.82	1773400	7.82	up	down	incorrect
VIRC.US	Virco Mfg. Corporation	20260219	6.28	6.35	6.215	6.28	47339	6.28
VIRT.US	Virtu Financial Inc	20260219	39.01	39.5	38.48	39.37	1081465	39.1436	up	up	correct
VISL.US	Vislink Technologies Inc	20260219	1.5	1.67	1.49	1.5	12100	1.5
VITL.US	Vital Farms Inc	20260219	27.5	27.75	27.1	27.55	1123400	27.55	up	up	correct
VIVE.US	Viveve Medical Inc	20260219	0.0002	0.0002	0.0002	0.0002	200	0.0002
VKTX.US	Viking Therapeutics Inc	20260219	29.97	31.19	29.718	31.1	2117000	31.1	up	up	correct
VLGEA.US	Village Super Market Inc	20260219	38.07	39.5	38.07	39.22	41425	39.22	up	up	correct
VLN.US	WT	20260219	0.0401	0.0401	0.0401	0.0401	550	0.0401
VLY.US	Valley National Bancorp	20260219	13.14	13.24	12.9	13.16	5788200	13.0379	up	up	correct
VLYPO.US	Valley National Bancorp	20260219	25.08	25.1	25.05	25.1	1579	24.6289	up	up	correct
VLYPP.US	Valley National Bancorp	20260219	25.39	25.438	25.39	25.42	1389	24.9268	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260219	2.78	2.78	2.63	2.72	80800	2.72	down	down	correct
VMD.US	Viemed Healthcare Inc	20260219	8.4	8.42	8.22	8.3	70600	8.3	down	down	correct
VNDA.US	Vanda Pharmaceuticals Inc	20260219	5.99	6.19	5.93	6.1	1291100	6.1	up	up	correct
VNET.US	21Vianet Group Inc	20260219	12.51	12.6	12.03	12.45	6588100	12.45	down	down	correct
VNO.US	PO	20260219	15.25	15.28	15.165	15.26	11136	15.26	up	up	correct
VNOM.US	Viper Energy Partners LP	20260219	45.14	45.57	44.76	45.09	3772926	44.5649	down	down	correct
VOD.US	Vodafone Group Plc	20260219	15.41	15.61	15.4	15.53	4279300	15.53	up	up	correct
VOR.US	Vor Biopharma Inc	20260219	13.1	13.37	12.8	13.31	595700	13.31	up	up	correct
VRA.US	Vera Bradley Inc	20260219	2.88	2.8999	2.72	2.81	104788	2.81	down	down	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260219	0.7999	0.7999	0.5717	0.6932	10154600	0.6932	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260219	6.02	6.37	6	6.3	74952	6.3	up	up	correct
VRDN.US	Viridian Therapeutics Inc	20260219	28.01	28.595	27.405	28.1	1557900	28.1	up	up	correct
VREX.US	Varex Imaging Corporation	20260219	13.74	13.83	13.57	13.75	258195	13.75	up	up	correct
VRM.US	Vroom Inc	20260219	16.39	16.39	16.15	16.15	1300	16.15	down	down	correct
VRME.US	VerifyMe Inc	20260219	1.02	1.02	0.9363	1.01	168000	1.01	down	down	correct
VRNS.US	Varonis Systems Inc	20260219	25.72	25.78	25.2	25.66	1770800	25.66	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260219	0.011	0.011	0.011	0.011	500	0.011
VRRM.US	Verra Mobility Corporation	20260219	18.4	18.6	18.24	18.44	1713000	18.44	up	up	correct
VRSK.US	Verisk Analytics Inc	20260219	184.69	186.44	181.41	183.89	1829300	183.4257	down	down	correct
VRSN.US	VeriSign Inc	20260219	217.3	218.77	214.35	216.62	719700	216.62	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260219	140.47	148.22	139.51	146.48	141900	146.48	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260219	469.83	472.24	463	469.27	1165700	469.27	down	down	correct
VS.US	Versus Systems Inc	20260219	0.9058	0.958	0.9058	0.92	4000	0.92	up	up	correct
VSAT.US	Viasat Inc	20260219	45.4	46.76	44.41	45.84	998800	45.84	up	up	correct
VSEC.US	VSE Corporation	20260219	217.15	225.59	213.57	224.65	611900	224.65	up	up	correct
VSTM.US	Verastem Inc	20260219	5.73	5.97	5.65	5.94	2232300	5.94	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260219	0.52	0.6	0.51	0.59	1303900	0.59	up	up	correct
VTRS.US	Viatris Inc	20260219	15.99	16.07	15.73	15.98	6422600	15.8446	down	down	correct
VTSI.US	VirTra Inc	20260219	4.33	4.42	4.25	4.31	25295	4.31	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260219	37.89	37.99	34.98	35.31	16200	35.31	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20260219	13.96	13.97	13.95	13.96	2125400	13.96
VUZI.US	Vuzix Corporation	20260219	2.58	2.8493	2.56	2.83	1308312	2.83	up	up	correct
VVOS.US	Vivos Therapeutics Inc	20260219	1.6	1.712	1.58	1.63	41200	1.63	up	up	correct
VVPR.US	VivoPower International PLC	20260219	2.71	2.82	2.36	2.45	1583200	2.45	down	down	correct
VXRT.US	Vaxart Inc	20260219	0.54	0.56	0.53	0.56	96400	0.56	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260219	3.38	3.45	3.26	3.42	556800	3.42	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260219	0.589	0.603	0.566	0.6	291000	0.6	up	up	correct
WABC.US	Westamerica Bancorporation	20260219	51.93	52.71	50.44	52.64	123300	52.64	up	down	incorrect
WAFD.US	Washington Federal Inc	20260219	32.98	33.28	32.77	33.28	496700	33.28	up	down	incorrect
WAFDP.US	Washington Federal Inc	20260219	17	17.15	17	17.13	13500	17.13	up	down	incorrect
WAFU.US	Wah Fu Education Group Limited	20260219	1.67	1.67	1.67	1.67	1100	1.67
WAL.US	PA	20260219	23.4	23.4	23.37	23.4	19240	23.1329
WALD.US	Waldencast Acquisition Corp	20260219	1.72	1.82	1.7	1.81	42000	1.81	up	up	correct
WALDW.US	Waldencast Acquisition Corp	20260219	0.044	0.044	0.044	0.044	0	0.044
WASH.US	Washington Trust Bancorp Inc	20260219	35.03	35.38	34.78	35.37	144482	35.37	up	up	correct
WATT.US	Energous Corporation	20260219	10.68	12.09	10.15	12	524300	12	up	up	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260219	4.81	5.1	4.75	4.94	14100	4.94	up	up	correct
WB.US	Weibo Corporation	20260219	9.92	10.06	9.9	10.01	380400	10.01	up	up	correct
WCLD.US	WisdomTree Cloud Computing Fund	20260219	27.82	28.05	27.54	27.84	620600	27.84	up	down	incorrect
WDAY.US	Workday Inc	20260219	142.49	142.49	139.41	140.02	2818500	140.02	down	up	incorrect
WDC.US	Western Digital Corporation	20260219	295.03	299.52	281.68	284.67	10399800	284.5338	down	down	correct
WDFC.US	WD	20260219	241.85	242.34	236.29	238.32	75500	238.32	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260219	1.71	1.71	1.71	1.71	0	1.71
WEN.US	The Wendy's Company	20260219	8.13	8.35	7.8	8.32	13317700	8.1679	up	up	correct
WERN.US	Werner Enterprises Inc	20260219	33.94	34.94	33.33	34.68	990500	34.68	up	up	correct
WEYS.US	Weyco Group Inc	20260219	31.37	32.01	31.2812	32.01	5841	31.7506	up	up	correct
WFC.US	PD	20260219	17.95	18.2	17.95	18.11	51956	17.8445	up	up	correct
WFCF.US	Where Food Comes From Inc	20260219	11.9	12.05	11.9	12.05	500	12.05	up	up	correct
WFCPX.US	Wells Fargo & Co Non	20260219	17.3	17.3	17.3	17.3	0	17.2301
WFRD.US	Weatherford International plc Ordinary Shares	20260219	105.35	107.13	104.72	105.54	1314700	105.54	up	up	correct
WHF.US	WhiteHorse Finance Inc	20260219	6.52	6.54	6.35	6.38	164614	6.1573	down	up	incorrect
WHLM.US	Wilhelmina International Inc	20260219	3.55	3.55	3.55	3.55	500	3.55
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260219	1.72	1.8	1.7	1.7	70600	1.7	down	up	incorrect
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260219	39.5	39.5	39	39	300	39	down	up	incorrect
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260219	6.644	6.644	6.644	6.644	0	6.644
WILC.US	G. Willi	20260219	26.7	28.98	25.99	28.7	11300	28.7	up	up	correct
WIMI.US	WiMi Hologram Cloud Inc	20260219	1.72	1.845	1.72	1.74	58000	1.74	up	up	correct
WINA.US	Winmark Corporation	20260219	442.47	465.67	435.36	463.39	63200	463.39	up	up	correct
WING.US	Wingstop Inc	20260219	276.15	277.72	259.33	259.99	1573100	259.66	down	down	correct
WINT.US	Windtree Therapeutics Inc	20260219	0.01	0.01	0.01	0.01	397700	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260219	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260219	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260219	68.14	68.46	65.45	66.72	2123900	66.72	down	down	correct
WKEY.US	WISeKey International Holding AG	20260219	7.01	7.2819	6.895	7.24	38731	7.24	up	up	correct
WKHS.US	Workhorse Group Inc	20260219	3.6	3.69	3.481	3.67	60100	3.67	up	up	correct
WKSP.US	Worksport Ltd. Common Stock	20260219	1.04	1.525	1	1.41	2730100	1.41	up	up	correct
WLDN.US	Willdan Group Inc	20260219	115.93	119.41	115.93	118.13	154200	118.13	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260219	200.71	202.63	200.26	201.73	21300	201.73	up	up	correct
WMG.US	Warner Music Group Corp	20260219	29.29	29.71	28.88	29.21	1963800	29.21	down	down	correct
WNEB.US	Western New England Bancorp Inc	20260219	13.8	13.98	13.67	13.76	36980	13.76	down	down	correct
WNW.US	Wunong Net Technology Company Limited	20260219	1.41	1.415	1.3998	1.4	2863	1.4	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260219	2.53	2.58	2.505	2.57	969800	2.57	up	up	correct
WORX.US	SCWorx Corp	20260219	0.377	0.47	0.365	0.429	5662000	0.429	up	up	correct
WPRT.US	Westport Fuel Systems Inc	20260219	2.01	2.09	1.98	2.09	31800	2.09	up	up	correct
WRAP.US	Wrap Technologies Inc	20260219	1.72	1.78	1.68	1.78	196800	1.78	up	up	correct
WRLD.US	World Acceptance Corporation	20260219	133.77	136.35	132.22	133.92	116700	133.92	up	up	correct
WSBC.US	WesBanco Inc	20260219	36.3	36.4992	36.1	36.43	370088	36.0304	up	up	correct
WSBF.US	Waterstone Financial Inc	20260219	17.92	17.98	17.6	17.93	52000	17.93	up	up	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20260219	22.04	22.33	21.79	22.11	1902000	22.0361	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20260219	66.32	66.73	65.78	66.68	364500	66.68	up	down	incorrect
WTBA.US	West Bancorporation Inc	20260219	25.37	25.37	24.9001	25.25	35311	25.25	down	down	correct
WTER.US	The Alkaline Water Company Inc	20260219	0.127	0.145	0.115	0.127	168557	0.127
WTFC.US	Wintrust Financial Corporation	20260219	154.57	155.6	152.78	153.49	328000	153.49	down	down	correct
WTW.US	Weight Watchers International Inc	20260219	300.73	304.25	296.42	301.01	1044000	301.01	up	up	correct
WVE.US	Wave Life Sciences Ltd	20260219	13.11	13.34	12.72	13.16	2373900	13.16	up	up	correct
WVFC.US	WVS Financial Corp	20260219	14.51	14.51	14	14	600	14	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20260219	2.57	2.72	2.55	2.64	1600	2.64	up	up	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260219	3.07	3.2	3.031	3.127	5000	3.127	up	up	correct
WW.US	WW International Inc	20260219	21.03	22.56	21.03	22.08	216200	22.08	up	up	correct
WWD.US	Woodward Inc	20260219	391.96	394.5	388.17	390.92	429800	390.92	down	down	correct
WYNN.US	Wynn Resorts Limited	20260219	115.74	115.96	114.06	115.35	936100	115.099	down	down	correct
XAIR.US	Beyond Air Inc	20260219	1.06	1.09	1.02	1.09	126791	1.09	up	up	correct
XBIO.US	Xenetic Biosciences Inc	20260219	2.3	2.32	2.22	2.28	26188	2.28	down	down	correct
XBIT.US	XBiotech Inc	20260219	2.41	2.41	2.34	2.38	21598	2.38	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260219	30.02	30.02	30.02	30.02	0	30.02
XCUR.US	Exicure Inc	20260219	3.64	3.76	3.53	3.57	27000	3.57	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260219	22.87	22.87	22.87	22.87	0	22.87
XEL.US	Xcel Energy Inc	20260219	79.68	81.01	79.45	80.82	5548400	80.227	up	up	correct
XELA.US	Exela Technologies Inc	20260219	0.05	0.05	0.05	0.05	12400	0.05
XELB.US	Xcel Brands Inc	20260219	2.06	2.1	1.885	1.99	30102	1.99	down	down	correct
XENE.US	Xenon Pharmaceuticals Inc	20260219	42.52	43.355	42.13	43.08	698100	43.08	up	up	correct
XERS.US	Xeris Pharmaceuticals Inc	20260219	6.97	7.02	6.26	6.73	5382500	6.73	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260219	2.97	3.145	2.96	3.1	573500	3.1	up	up	correct
XGN.US	Exagen Inc	20260219	3.21	3.3	3.195	3.27	112700	3.27	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260219	9.96	9.96	9.96	9.96	0	9.96
XLO.US	Xilio Therapeutics Inc. Common Stock	20260219	0.58	0.58	0.543	0.57	196900	0.57	down	down	correct
XMTR.US	Xometry Inc. Class A Common Stock	20260219	56.8	59.03	56.09	58.89	417400	58.89	up	up	correct
XNCR.US	Xencor Inc	20260219	11.24	11.9	11.12	11.74	666483	11.74	up	up	correct
XNET.US	Xunlei Limited	20260219	5.66	5.84	5.57	5.81	71800	5.81	up	up	correct
XOMA.US	XOMA Corporation	20260219	24.46	24.46	23.56	24.4	192800	24.4	down	down	correct
XOMAO.US	XOMA Corporation	20260219	25.37	25.375	25.3	25.375	2100	25.375	up	up	correct
XOMAP.US	XOMA Corporation	20260219	26.01	26.01	25.9	25.9	800	25.9	down	down	correct
XONE.US	The ExOne Company	20260219	49.57	49.58	49.57	49.58	47300	49.4442	up	up	correct
XOS.US	Xos Inc	20260219	2.22	2.24	2.1252	2.18	31584	2.18	down	down	correct
XOSWW.US	Xos Equity Warrants	20260219	0.0038	0.0046	0.0038	0.0046	62072	0.0046	up	up	correct
XP.US	XP Inc	20260219	20.07	21.5	19.98	21.48	10535500	21.48	up	up	correct
XPEL.US	XPEL Inc	20260219	50.05	51	49.95	50.16	261300	50.16	up	up	correct
XPER.US	Xperi Holding Corporation	20260219	5.4	5.47	5.335	5.46	289400	5.46	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260219	5.55	5.55	5.55	5.55	0	5.5158
XRAY.US	DENTSPLY SIRONA Inc	20260219	13.12	13.39	12.39	12.52	6843400	12.52	down	up	incorrect
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260219	0.382	0.401	0.382	0.39	37412	0.39	up	down	incorrect
XRX.US	Xerox Holdings Corporation Common Stock	20260219	1.95	2.03	1.83	1.86	4041500	1.86	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20260219	9.34	9.34	9.34	9.34	0	9.288
XSICX.US	Voya Senior Income Fund Class	20260219	9.31	9.31	9.31	9.31	0	9.2618
XSIIX.US	ING Senior Incm Fd	20260219	9.29	9.29	9.29	9.29	0	9.2365
XSIWX.US	ING Senior Incm Fd	20260219	9.35	9.35	9.35	9.35	0	9.2962
XSLCX.US	Invesco Senior Loan Fund Class	20260219	5.54	5.54	5.54	5.54	0	5.5068
XTLB.US	XTL Biopharmaceuticals Ltd	20260219	0.9	0.92	0.82	0.89	18700	0.89	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260219	5.73	6.29	5.7	6.22	30400	6.22	up	up	correct
YI.US	111 Inc	20260219	8.14	8.32	8.1	8.27	29700	8.27	up	up	correct
YJ.US	Yunji Inc	20260219	1.36	1.45	1.36	1.4	4100	1.4	up	up	correct
YORW.US	The York Water Company	20260219	32.77	33.2	32.68	32.85	168607	32.623	up	up	correct
YQ.US	17 Education & Technology Group Inc	20260219	3.545	3.545	3.545	3.545	0	3.545
YTRA.US	Yatra Online Inc	20260219	1.437	1.5	1.38	1.47	84800	1.47	up	down	incorrect
Z.US	Zillow Group Inc	20260219	44.61	45.6	44.36	45.55	4917100	45.55	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20260219	251.51	254.33	247.06	251.74	636800	251.74	up	up	correct
ZCMD.US	Zhongchao Inc	20260219	0.2	0.206	0.189	0.203	11663	1.624	up	up	correct
ZD.US	Ziff Davis Inc.	20260219	30.56	30.91	29.95	30.46	465400	30.46	down	up	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20260219	0.86	0.87	0.786	0.835	20000	0.835	down	up	incorrect
ZG.US	Zillow Group Inc	20260219	44.6	45.55	44.3	45.54	1178800	45.54	up	up	correct
ZION.US	Zions Bancorporation National Association	20260219	62.04	62.35	60.46	61.48	1850000	61.48	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20260219	19.81	19.81	19.43	19.68	26189	19.3935	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260219	9.77	9.77	9.77	9.77	200	9.77
ZKIN.US	ZK International Group Co. Ltd	20260219	1.44	1.44	1.39	1.42	4400	1.42	down	down	correct
ZLAB.US	Zai Lab Limited	20260219	20.05	20.17	19.89	20.08	297600	20.08	up	up	correct
ZM.US	Zoom Video Communications Inc	20260219	91.49	92.67	90.5	90.96	2938100	90.96	down	down	correct
ZNTL.US	Zentalis Pharmaceuticals Inc	20260219	2.4	2.69	2.32	2.52	708800	2.52	up	down	incorrect
ZS.US	Zscaler Inc	20260219	169.64	172.1	166.3	168.99	3337100	168.99	down	up	incorrect
ZUMZ.US	Zumiez Inc	20260219	26.26	26.26	25.49	26.04	123545	26.04	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20260219	25.05	25.05	10.11	10.74	207459	10.74	down	down	correct
ZYXI.US	Zynex Inc	20260219	0.03	0.04	0.03	0.0315	34619	0.0315	up	up	correct