CollectAI

close-nasdaq_stocks

2026/02/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAACX.US	AAACX	20260220	6.5	6.5	6.5	6.5	0	6.5
AACG.US	ATA Creativity Global	20260220	0.88	0.91	0.88	0.91	20097	0.91	up	down	incorrect
AACIU.US	Armada Acquisition Corp. I Unit	20260220	9.96	9.98	9.96	9.98	532300	9.98	up	down	incorrect
AAIDX.US	AAIDX	20260220	20.1	20.1	20.1	20.1	0	19.9618
AAL.US	American Airlines Group Inc	20260220	13.35	13.71	13.33	13.59	56789800	13.59	up	up	correct
AAME.US	Atlantic American Corporation	20260220	3.04	3.09	3.02	3.03	15208	3.03	down	down	correct
AAOI.US	Applied Optoelectronics Inc	20260220	46	54.3	45.96	51.68	7979700	51.68	up	up	correct
AAON.US	AAON Inc	20260220	101.41	103.81	100.63	102.3	519100	102.3	up	up	correct
AAPL.US	Apple Inc	20260220	258.97	264.75	258.16	264.58	42070500	264.58	up	up	correct
AATC.US	Image Sensing Systems Inc	20260220	5.89	5.89	5.77	5.84	1700	5.84	down	down	correct
ABCB.US	Ameris Bancorp	20260220	82.91	83.86	81.69	83.73	429900	83.73	up	up	correct
ABCL.US	AbCellera Biologics Inc	20260220	3.16	3.18	2.965	3.04	4703134	3.04	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20260220	5.23	5.29	5.09	5.26	714500	5.26	up	up	correct
ABNB.US	Airbnb Inc	20260220	125.29	128	124.08	127.89	6475500	127.89	up	up	correct
ABOS.US	Acumen Pharmaceuticals Inc. Common Stock	20260220	2.68	2.75	2.556	2.57	221500	2.57	down	down	correct
ABR.US	PF	20260220	22.35	22.35	22.14	22.19	14702	22.19	down	down	correct
ABSI.US	Absci Corporation Common Stock	20260220	2.74	2.76	2.585	2.65	2492105	2.65	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20260220	4.2	4.36	4.14	4.27	1330859	4.27	up	up	correct
ABVC.US	ABVC Biopharma Inc. Common Stock	20260220	1.52	1.55	1.48	1.51	35600	1.51	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20260220	24.01	24.22	23.58	23.99	2246900	23.99	down	down	correct
ACB.US	Aurora Cannabis Inc	20260220	3.74	3.88	3.72	3.77	1211500	3.77	up	up	correct
ACET.US	Adicet Bio Inc	20260220	7.29	7.58	7.02	7.14	202053	7.14	down	down	correct
ACGL.US	Arch Capital Group Ltd	20260220	99.12	99.24	97.48	98.49	2074100	98.49	down	down	correct
ACGLN.US	Arch Capital Group Ltd	20260220	17.74	17.81	17.74	17.77	24900	17.4768	up	up	correct
ACGLO.US	Arch Capital Group Ltd	20260220	21.25	21.2799	21.21	21.27	18349	20.9162	up	up	correct
ACHC.US	Acadia Healthcare Company Inc	20260220	16.91	17.03	16.24	16.79	1877900	16.79	down	down	correct
ACHV.US	Achieve Life Sciences Inc	20260220	4.31	4.39	4.17	4.27	434982	4.27	down	down	correct
ACIU.US	AC Immune SA	20260220	2.53	2.59	2.495	2.52	279757	2.52	down	down	correct
ACIW.US	ACI Worldwide Inc	20260220	40.75	41.62	40.51	40.88	620000	40.88	up	up	correct
ACLS.US	Axcelis Technologies Inc	20260220	79.3	80.89	76.45	80.16	1263400	80.16	up	up	correct
ACMR.US	ACM Research Inc	20260220	64.6	67.99	64.6	66.59	933700	66.59	up	up	correct
ACNB.US	ACNB Corporation	20260220	51	52	50.7	51.8	46217	51.4182	up	down	incorrect
ACRS.US	Aclaris Therapeutics Inc	20260220	3.2	3.325	3.1289	3.24	1381291	3.24	up	down	incorrect
ACT.US	Enact Holdings Inc. Common Stock	20260220	41.67	41.795	41.21	41.43	373200	41.2245	down	down	correct
ACTG.US	Acacia Research Corporation	20260220	4.13	4.23	4.07	4.16	275279	4.16	up	up	correct
ACVA.US	ACV Auctions Inc	20260220	6.735	6.855	6.585	6.66	2661464	6.66	down	down	correct
ACXP.US	Acurx Pharmaceuticals Inc. Common Stock	20260220	1.87	1.87	1.66	1.66	64021	1.66	down	down	correct
ADAG.US	Adagene Inc	20260220	3.185	3.38	3.07	3.14	64056	3.14	down	down	correct
ADBE.US	Adobe Inc	20260220	255	262.08	254.36	258.61	6590800	258.61	up	up	correct
ADC.US	PA	20260220	17.41	17.49	17.3001	17.445	10079	17.445	up	up	correct
ADI.US	Analog Devices Inc	20260220	345.3	355.45	345.01	355.03	5341300	353.9218	up	up	correct
ADIL.US	Adial Pharmaceuticals Inc	20260220	2.59	2.79	2.44	2.45	40386	2.45	down	down	correct
ADMA.US	ADMA Biologics Inc	20260220	16.19	16.56	16.07	16.1	2614700	16.1	down	down	correct
ADP.US	Automatic Data Processing Inc	20260220	215.36	216.18	212.76	214.47	2511700	212.7125	down	down	correct
ADPT.US	Adaptive Biotechnologies Corporation	20260220	15.91	15.94	15.03	15.2	1661400	15.2	down	down	correct
ADSK.US	Autodesk Inc	20260220	227.65	232.21	225.78	226.98	1743100	226.98	down	down	correct
ADTN.US	ADTRAN Inc	20260220	9.91	10.35	9.835	10.07	1012676	10.07	up	up	correct
ADTX.US	Aditxt Inc	20260220	0.56	0.56	0.5	0.507	22400	4.056	down	down	correct
ADUS.US	Addus HomeCare Corporation	20260220	115.18	116.93	113.71	115.48	251600	115.48	up	up	correct
ADV.US	Advantage Solutions Inc	20260220	0.62	0.6457	0.593	0.6199	291628	0.6199	down	up	incorrect
ADXN.US	Addex Therapeutics Ltd	20260220	7.35	7.35	7.21	7.21	1134	7.21	down	up	incorrect
AEAEU.US	AltEnergy Acquisition Corp. Unit	20260220	4.5	4.5	4.5	4.5	0	4.5
AEHL.US	Antelope Enterprise Holdings Limited	20260220	0.65	0.65	0.48	0.5	63300	3	down	down	correct
AEHR.US	Aehr Test Systems	20260220	30.04	33.67	29.92	33.6	1384500	33.6	up	up	correct
AEI.US	Alset EHome International Inc	20260220	2.5446	2.5446	2.355	2.4	5883	2.4	down	down	correct
AEIS.US	Advanced Energy Industries Inc	20260220	319.79	334.53	317.65	331.23	735300	331.13	up	up	correct
AEMD.US	Aethlon Medical Inc	20260220	2.04	2.05	1.95	2.01	15571	2.01	down	down	correct
AEP.US	American Electric Power Company Inc	20260220	129.34	129.91	127.72	129.37	3021300	129.37	up	up	correct
AEYE.US	AudioEye Inc	20260220	6.65	7.03	6.65	6.77	103760	6.77	up	down	incorrect
AFBI.US	Affinity Bancshares Inc	20260220	20.31	20.43	20.27	20.37	2642	20.37	up	up	correct
AFCG.US	AFC Gamma Inc	20260220	2.23	2.29	2.23	2.26	127128	2.26	up	up	correct
AFIB.US	Acutus Medical Inc	20260220	0.0002	0.0002	0.0002	0.0002	8000	0.0002
AFRM.US	Affirm Holdings Inc	20260220	50.59	52.89	50.25	51.09	4811000	51.09	up	up	correct
AFYA.US	Afya Limited	20260220	13.88	14.17	13.77	14.1	58325	14.1	up	up	correct
AGEN.US	Agenus Inc	20260220	3.19	3.245	3.03	3.06	400416	3.06	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20260220	28.46	29.28	28.23	29.25	979200	29.25	up	up	correct
AGMH.US	AGM Group Holdings Inc	20260220	1.42	1.47	1.38	1.4	33726	1.4	down	down	correct
AGNC.US	AGNC Investment Corp	20260220	11.32	11.48	11.24	11.45	43887900	11.3289	up	up	correct
AGNCM.US	AGNC Investment Corp	20260220	24.99	25.1	24.98	24.98	22762	24.98	down	down	correct
AGNCN.US	AGNC Investment Corp	20260220	25.75	25.8	25.72	25.72	11056	25.72	down	down	correct
AGNCO.US	AGNC Investment Corp	20260220	25.57	25.59	25.44	25.48	16200	25.48	down	down	correct
AGNCP.US	AGNC Investment Corp.	20260220	25.12	25.15	25.09	25.12	25145	25.12
AGYS.US	Agilysys Inc	20260220	78.44	80.37	77.94	78.64	383800	78.64	up	up	correct
AHCO.US	AdaptHealth Corp	20260220	10.05	10.36	9.93	10.34	1047923	10.34	up	up	correct
AIHS.US	Senmiao Technology Limited	20260220	1.31	1.32	1.3	1.32	5227	1.32	up	up	correct
AIP.US	Arteris Inc. Common Stock	20260220	14.39	15.43	14.355	14.73	573763	14.73	up	up	correct
AIRG.US	Airgain Inc	20260220	5.09	5.2799	5.05	5.12	33481	5.12	up	up	correct
AIRS.US	AirSculpt Technologies Inc. Common Stock	20260220	1.84	1.915	1.78	1.88	585490	1.88	up	up	correct
AIRT.US	Air T Inc	20260220	23.06	23.06	23.06	23.06	749	23.06
AIRTP.US	Air T Inc	20260220	20	20.286	20	20.286	1500	20.286	up	up	correct
AKAM.US	Akamai Technologies Inc	20260220	99.74	102	93.53	94.17	15779600	94.17	down	down	correct
AKBA.US	Akebia Therapeutics Inc	20260220	1.18	1.19	1.14	1.18	2541127	1.18
AKTS.US	Akoustis Technologies Inc	20260220	18.22	19.5	17.9	18.9	249200	18.9	up	up	correct
AKTX.US	Akari Therapeutics Plc	20260220	0.24	0.25	0.236	0.237	215500	0.237	down	down	correct
ALCO.US	Alico Inc	20260220	40.51	41.48	40.51	41.25	19328	41.25	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20260220	5.02	5.08	4.9094	4.95	483370	4.95	down	down	correct
ALEC.US	Alector Inc	20260220	1.97	2.03	1.93	1.99	486439	1.99	up	up	correct
ALF.US	Alfi Inc	20260220	10.71	10.75	10.71	10.73	400	10.73	up	up	correct
ALGM.US	Allegro MicroSystems Inc	20260220	36.06	39.1	36.06	38.93	5599400	38.93	up	up	correct
ALGN.US	Align Technology Inc	20260220	188.23	192.69	186.37	190.02	1037300	190.02	up	up	correct
ALGS.US	Aligos Therapeutics Inc	20260220	7.12	7.13	6.765	6.8	16246	6.8	down	down	correct
ALGT.US	Allegiant Travel Company	20260220	103.78	107.97	102.16	107.62	338200	107.62	up	up	correct
ALHC.US	Alignment Healthcare Inc	20260220	20.77	20.86	20.28	20.6	1631300	20.6	down	down	correct
ALKS.US	Alkermes plc	20260220	31.8	31.99	31.4	31.91	1823700	31.91	up	up	correct
ALKT.US	Alkami Technology Inc	20260220	16.66	17.59	16.5	17.03	1724100	17.03	up	up	correct
ALLO.US	Allogene Therapeutics Inc	20260220	2.13	2.13	2.03	2.05	4097490	2.05	down	down	correct
ALLT.US	Allot Ltd	20260220	10.22	10.4399	10.0501	10.24	537798	10.24	up	up	correct
ALNY.US	Alnylam Pharmaceuticals Inc	20260220	336.58	345.9	335.83	336.19	1375300	336.19	down	down	correct
ALOT.US	AstroNova Inc	20260220	9.4	9.59	9.34	9.51	11461	9.51	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20260220	0.0002	0.0005	0.0002	0.0005	310	0.0005	up	up	correct
ALRM.US	Alarm.com Holdings Inc	20260220	47.07	47.395	44.78	45.59	769500	45.59	down	down	correct
ALRS.US	Alerus Financial Corporation	20260220	25.15	25.54	25.095	25.45	113338	25.45	up	up	correct
ALT.US	Altimmune Inc	20260220	4.49	4.51	4.36	4.38	4136600	4.38	down	down	correct
ALTO.US	Alto Ingredients Inc	20260220	2.49	2.51	2.38	2.42	447400	2.42	down	up	incorrect
ALXO.US	ALX Oncology Holdings Inc	20260220	2.59	2.6	2.38	2.45	498222	2.45	down	up	incorrect
ALZN.US	Alzamend Neuro Inc. Common Stock	20260220	2	2.05	1.94	1.97	47000	1.97	down	down	correct
AMAL.US	Amalgamated Financial Corp	20260220	39.99	40.815	39.33	40.45	289823	40.45	up	up	correct
AMAT.US	Applied Materials Inc	20260220	366.27	377.11	366.27	375.38	8178700	375.38	up	up	correct
AMBA.US	Ambarella Inc	20260220	65.69	68.57	65.59	68.01	896600	68.01	up	up	correct
AMCX.US	AMC Networks Inc	20260220	8.62	8.645	8.22	8.35	356771	8.35	down	down	correct
AMD.US	Advanced Micro Devices Inc	20260220	200.12	204.87	198.56	200.15	36317300	200.15	up	up	correct
AMGN.US	Amgen Inc	20260220	372.01	377	371.39	374.75	2911700	374.75	up	up	correct
AMKR.US	Amkor Technology Inc	20260220	47.65	48.95	47.4	47.94	3957000	47.8483	up	up	correct
AMPG.US	AmpliTech Group Inc	20260220	2.75	2.753	2.63	2.65	487200	2.65	down	down	correct
AMPH.US	Amphastar Pharmaceuticals Inc	20260220	28.58	28.975	28.03	28.53	508412	28.53	down	down	correct
AMPL.US	Amplitude Inc. Class A Common Stock	20260220	7.05	7.735	7.01	7.08	4368800	7.08	up	up	correct
AMRK.US	A	20260220	57.85	59.97	57.28	58.82	743390	58.82	up	up	correct
AMRN.US	Amarin Corporation plc	20260220	15.56	16	15.33	15.59	77400	15.59	up	up	correct
AMSC.US	American Superconductor Corporation	20260220	33.17	35.53	32.5	34.04	1173300	34.04	up	up	correct
AMSF.US	AMERISAFE Inc	20260220	37.7	37.9	36.84	37.63	168272	37.1613	down	down	correct
AMST.US	Amesite Inc	20260220	1.83	1.858	1.8	1.8	11800	1.8	down	down	correct
AMTB.US	Amerant Bancorp Inc	20260220	22.48	22.79	22.07	22.59	190900	22.59	up	up	correct
AMTX.US	Aemetis Inc	20260220	1.48	1.53	1.455	1.47	347523	1.47	down	down	correct
AMWD.US	American Woodmark Corporation	20260220	57.83	59.65	56.805	57.38	146651	57.38	down	down	correct
AMZN.US	Amazon.com Inc	20260220	204.76	211.17	203.75	210.11	65881600	210.11	up	down	incorrect
ANAB.US	AnaptysBio Inc	20260220	54.97	55.725	53.36	54.19	440400	54.19	down	up	incorrect
ANDE.US	The Andersons Inc	20260220	64.97	66.73	64.27	65.65	331400	65.65	up	up	correct
ANEB.US	Anebulo Pharmaceuticals Inc	20260220	0.46	0.4798	0.45	0.473	121725	0.473	up	up	correct
ANGI.US	Angi Inc	20260220	8.08	8.66	8.05	8.41	1165267	8.41	up	up	correct
ANGO.US	AngioDynamics Inc	20260220	11.34	11.36	11.07	11.22	227154	11.22	down	down	correct
ANIK.US	Anika Therapeutics Inc	20260220	10.67	10.73	10.515	10.63	88029	10.63	down	down	correct
ANIP.US	ANI Pharmaceuticals Inc	20260220	77.88	78.84	77.02	77.77	289400	77.77	down	down	correct
ANIX.US	Anixa Biosciences Inc	20260220	2.88	3	2.84	2.88	95100	2.88
ANNX.US	Annexon Inc	20260220	5.05	5.105	4.855	4.9	1749101	4.9	down	down	correct
ANY.US	Sphere 3D Corp	20260220	1.09	1.31	1.084	1.21	390900	1.21	up	up	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20260220	21.88	22.94	21.685	22.38	217862	22.38	up	up	correct
AOUT.US	American Outdoor Brands Inc	20260220	9.03	9.4124	9	9.39	45891	9.39	up	up	correct
APA.US	APA Corporation	20260220	28.8	29.4	28.72	29.06	7620000	29.06	up	up	correct
APEI.US	American Public Education Inc	20260220	43.49	44.04	42.485	43.85	400012	43.85	up	up	correct
API.US	Agora Inc	20260220	4.69	4.815	4.63	4.63	272237	4.63	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20260220	22.81	22.81	22.08	22.28	1506500	22.28	down	down	correct
APM.US	Aptorum Group Limited	20260220	0.8	0.8319	0.7549	0.791	21692	0.791	down	down	correct
APOG.US	Apogee Enterprises Inc	20260220	41	41.7599	40.17	41.06	121056	41.06	up	up	correct
APP.US	AppLovin Corporation	20260220	415	435	414.59	418.68	8669800	418.68	up	up	correct
APPF.US	AppFolio Inc	20260220	175	176.15	170.45	172.23	413100	172.23	down	down	correct
APPN.US	Appian Corporation	20260220	24.405	26.67	24.385	25.14	2100400	25.14	up	up	correct
APPS.US	Digital Turbine Inc	20260220	4.07	4.36	4.01	4.21	2583325	4.21	up	up	correct
APRE.US	Aprea Therapeutics Inc	20260220	0.8097	0.84	0.711	0.7578	255793	0.7578	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20260220	6.9	7.1	6.66	6.66	14077	6.66	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20260220	1.67	1.68	1.67	1.675	2579	1.675	up	up	correct
APYX.US	Apyx Medical Corporation	20260220	3.74	3.8164	3.6	3.78	68526	3.78	up	up	correct
AQB.US	AquaBounty Technologies Inc	20260220	0.9	0.923	0.87	0.87	16300	0.87	down	down	correct
AQMS.US	Aqua Metals Inc	20260220	4.75	4.84	4.61	4.79	29433	4.79	up	up	correct
AQST.US	Aquestive Therapeutics Inc	20260220	3.93	4.06	3.905	3.95	1965828	3.95	up	up	correct
ARAY.US	Accuray Incorporated	20260220	0.556	0.5897	0.5334	0.5353	1378816	0.5353	down	down	correct
ARBE.US	Arbe Robotics Ltd. Ordinary Shares	20260220	1.12	1.18	1.12	1.14	1652212	1.14	up	up	correct
ARBEW.US	Arbe Robotics Ltd. Warrant	20260220	0.1	0.111	0.09	0.1049	27496	0.1049	up	up	correct
ARBK.US	Argo Blockchain plc American Depositary Shares	20260220	2.97	2.97	2.8151	2.94	14292	2.94	down	down	correct
ARCB.US	ArcBest Corporation	20260220	104.77	109	102.76	105.09	312900	105.09	up	up	correct
ARCC.US	Ares Capital Corporation	20260220	18.93	19.26	18.66	19.15	10807000	18.6413	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20260220	7.79	7.93	7.54	7.67	409691	7.67	down	down	correct
ARDS.US	Aridis Pharmaceuticals Inc	20260220	0.0002	0.0002	0.0002	0.0002	0	0.0002
ARDX.US	Ardelyx Inc	20260220	6.49	6.49	5.605	5.73	14018700	5.73	down	down	correct
AREC.US	American Resources Corporation	20260220	3.18	3.35	2.945	3.02	4643638	3.02	down	down	correct
ARGX.US	argenx SE	20260220	849.54	852.245	828.285	844.41	245300	844.41	down	down	correct
ARHS.US	Arhaus Inc. Class A Common Stock	20260220	8.81	9.33	8.78	9.18	1547336	9.18	up	up	correct
ARKO.US	Arko Corp	20260220	6.19	6.25	5.94	6.07	457400	6.0391	down	up	incorrect
ARKR.US	Ark Restaurants Corp	20260220	6.901	6.901	6.85	6.85	589	6.85	down	up	incorrect
ARLP.US	Alliance Resource Partners L.P	20260220	25.71	26.26	25.61	26.25	469834	26.25	up	down	incorrect
AROW.US	Arrow Financial Corporation	20260220	34.85	35.21	34.44	35.12	89481	35.12	up	down	incorrect
ARQQ.US	Arqit Quantum Inc	20260220	16.63	17	15.75	15.85	378900	15.85	down	up	incorrect
ARQQW.US	Arqit Quantum Inc. Warrants	20260220	0.1603	0.1678	0.14	0.1543	44599	0.1543	down	up	incorrect
ARQT.US	Arcutis Biotherapeutics Inc	20260220	27.74	28.12	24.95	25.415	2716500	25.415	down	up	incorrect
ARRY.US	Array Technologies Inc	20260220	10.9	11.275	10.694	11.23	3989600	11.23	up	down	incorrect
ARTL.US	Artelo Biosciences Inc	20260220	1.41	1.5	1.32	1.32	23699	3.96	down	down	correct
ARTNA.US	Artesian Resources Corporation	20260220	33.03	33.6	33.0001	33.34	35669	33.34	up	up	correct
ARTW.US	Art's	20260220	2.4	2.472	2.38	2.4	18457	2.4
ARVN.US	Arvinas Inc	20260220	12.32	12.53	11.85	11.99	860242	11.99	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20260220	63.71	64.59	62.09	63.59	2749800	63.59	down	down	correct
ASLE.US	AerSale Corporation	20260220	7.48	7.64	7.42	7.58	124881	7.58	up	up	correct
ASMB.US	Assembly Biosciences Inc	20260220	26.03	29.01	26.02	28.75	142900	28.75	up	up	correct
ASML.US	ASML Holding N.V	20260220	1449.42	1487.01	1448.3199	1469.59	1102500	1469.59	up	up	correct
ASO.US	Academy Sports and Outdoors Inc	20260220	58.78	61.37	57.32	58.78	3096620	58.78
ASPC.US	Alpha Capital Acquisition Company	20260220	12.15	12.315	12.15	12.295	12300	12.295	up	down	incorrect
ASPCU.US	Alpha Capital Acquisition Company	20260220	12.53	12.7	12.51	12.57	2298	12.57	up	down	incorrect
ASPS.US	Altisource Portfolio Solutions S.A	20260220	5.4	5.7512	5.26	5.3	17929	5.3	down	up	incorrect
ASPU.US	Aspen Group Inc	20260220	0.1401	0.1461	0.1401	0.1461	7717	0.1461	up	down	incorrect
ASRT.US	Assertio Holdings Inc	20260220	12	12.19	11.705	11.84	22925	11.84	down	down	correct
ASRV.US	AmeriServ Financial Inc	20260220	3.92	3.925	3.84	3.85	5703	3.85	down	down	correct
ASTC.US	Astrotech Corporation	20260220	2.73	2.9	2.7	2.8	16351	2.8	up	up	correct
ASTE.US	Astec Industries Inc	20260220	57.64	59.34	57.39	58.72	225335	58.5881	up	down	incorrect
ASTL.US	Algoma Steel Group Inc. Common Shares	20260220	4.84	5.12	4.805	4.95	1959028	4.95	up	down	incorrect
ASTLW.US	Algoma Steel Group Inc. Warrant	20260220	0.1222	0.245	0.1222	0.2	123629	0.2	up	down	incorrect
ASTS.US	AST SpaceMobile Inc	20260220	85.13	87.09	79.51	80.2	10209500	80.2	down	up	incorrect
ASUR.US	Asure Software Inc	20260220	7.61	7.87	7.525	7.83	101882	7.83	up	up	correct
ASYS.US	Amtech Systems Inc	20260220	11.74	12.29	11.7	11.88	175300	11.88	up	up	correct
ATAI.US	ATAI Life Sciences N.V. Common Shares	20260220	3.83	4.03	3.82	3.88	3310511	3.88	up	up	correct
ATEC.US	Alphatec Holdings Inc	20260220	13.63	13.63	12.8	13.01	2575100	13.01	down	down	correct
ATER.US	Aterian Inc	20260220	0.57	0.59	0.553	0.575	64900	0.575	up	up	correct
ATEX.US	Anterix Inc	20260220	34.755	37.41	34.355	35.92	703841	35.92	up	up	correct
ATHA.US	Athira Pharma Inc	20260220	5.5	5.7	5.3	5.56	40420	5.56	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20260220	3.32	3.44	3.2701	3.3	3404	3.3	down	down	correct
ATLC.US	Atlanticus Holdings Corporation	20260220	54.58	55.705	53.94	54.47	40590	54.47	down	down	correct
ATLCL.US	Atlanticus Holdings Corporation 6.125% Senior Notes due 2026	20260220	24.97	24.98	24.95	24.962	6600	24.962	down	down	correct
ATLCP.US	Atlanticus Holdings Corporation	20260220	24.7	24.7	24.61	24.69	2200	24.217	down	down	correct
ATLO.US	Ames National Corporation	20260220	27.89	28.15	27.75	27.85	19339	27.6092	down	down	correct
ATMH.US	All Things Mobile Analytic Inc	20260220	0.0669	0.0669	0.0669	0.0669	0	0.0669
ATNI.US	ATN International Inc	20260220	28.74	28.74	27.92	28.02	50475	28.02	down	down	correct
ATOM.US	Atomera Incorporated	20260220	6.44	7.535	6.11	7	4674900	7	up	up	correct
ATOS.US	Atossa Therapeutics Inc	20260220	4.38	4.4763	4.15	4.21	43948	4.21	down	down	correct
ATRA.US	Atara Biotherapeutics Inc	20260220	4.26	4.3	4.13	4.18	55500	4.18	down	down	correct
ATRC.US	AtriCure Inc	20260220	32.38	33.51	32.05	32.58	695100	32.58	up	up	correct
ATRO.US	Astronics Corporation	20260220	79.24	79.89	77	78.25	538900	78.25	down	down	correct
ATXI.US	Avenue Therapeutics Inc	20260220	0.15	0.15	0.15	0.15	0	0.15
ATXS.US	Astria Therapeutics Inc	20260220	5784.3	5784.3	5784.3	5784.3	0	5784.3
AUB.US	Atlantic Union Bankshares Corporation	20260220	39.93	40.67	39.39	40.65	754262	40.65	up	up	correct
AUDC.US	AudioCodes Ltd	20260220	7.09	7.475	7.09	7.24	148557	7.24	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20260220	1.47	1.55	1.38	1.38	227012	1.38	down	down	correct
AUPH.US	Aurinia Pharmaceuticals Inc	20260220	14.39	14.45	14.12	14.4	549700	14.4	up	up	correct
AUR.US	Aurora Innovation Inc	20260220	4.755	4.93	4.73	4.77	17561900	4.77	up	up	correct
AURA.US	Aura Biosciences Inc. Common Stock	20260220	5.42	5.44	5.1	5.41	234936	5.41	down	down	correct
AUROW.US	Aurora Innovation Inc	20260220	0.26	0.31	0.251	0.2632	27314	0.2632	up	up	correct
AUTL.US	Autolus Therapeutics plc	20260220	1.65	1.7	1.58	1.67	2205390	1.67	up	up	correct
AUUD.US	Auddia Inc	20260220	1.06	1.075	0.976	0.976	870200	0.976	down	down	correct
AVAH.US	Aveanna Healthcare Holdings Inc	20260220	7.27	7.41	7.2101	7.34	886612	7.34	up	up	correct
AVAV.US	AeroVironment Inc	20260220	280.83	285	263.95	264.63	1116700	264.63	down	down	correct
AVGO.US	Broadcom Inc	20260220	332.36	340.11	329.58	332.65	17658900	332.65	up	up	correct
AVIR.US	Atea Pharmaceuticals Inc	20260220	4.73	4.79	4.525	4.65	487604	4.65	down	up	incorrect
AVNW.US	Aviat Networks Inc	20260220	24.44	25.64	24.22	24.7	187739	24.7	up	down	incorrect
AVO.US	Mission Produce Inc	20260220	14.685	14.93	14.505	14.52	409364	14.52	down	up	incorrect
AVPT.US	Avepoint Inc	20260220	10.65	10.82	10.445	10.5	2010100	10.5	down	down	correct
AVT.US	Avnet Inc	20260220	65.9	67.72	65.55	67.32	1032500	66.9505	up	up	correct
AVTX.US	Avalo Therapeutics Inc	20260220	15.64	16.105	14.19	14.21	431149	14.21	down	down	correct
AVXL.US	Anavex Life Sciences Corp	20260220	4.15	4.185	4.07	4.12	800200	4.12	down	down	correct
AWRE.US	Aware Inc	20260220	1.81	1.855	1.45	1.75	226437	1.75	down	down	correct
AXGN.US	AxoGen Inc	20260220	35.18	35.8	34.55	35.3	563600	35.3	up	up	correct
AXON.US	Axon Enterprise Inc	20260220	435.17	449.89	429.01	433.91	648000	433.91	down	down	correct
AXSM.US	Axsome Therapeutics Inc	20260220	186	186	181.5	183.72	573800	183.72	down	down	correct
AXTI.US	AXT Inc	20260220	25.84	30.8	24.79	29.68	14460700	29.68	up	down	incorrect
AYTU.US	Aytu Biopharma Inc	20260220	2.295	2.4	2.28	2.3	14487	2.3	up	up	correct
AZN.US	AstraZeneca PLC	20260220	206.6	207.69	204.05	204.2	1592700	204.2	down	down	correct
BAC.US	PQ	20260220	17.8	17.8999	17.75	17.8155	92854	17.8155	up	up	correct
BAND.US	Bandwidth Inc	20260220	14.45	15.9453	14.38	15.12	745024	15.12	up	down	incorrect
BANF.US	BancFirst Corporation	20260220	115.21	116.76	114.03	116.76	99036	116.76	up	down	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20260220	26.27	26.27	26.27	26.27	0	26.27
BANR.US	Banner Corporation	20260220	63.97	64.99	63.26	64.34	607600	64.34	up	up	correct
BANX.US	StoneCastle Financial Corp	20260220	19.8	19.97	19.75	19.9	88200	19.9	up	up	correct
BAOS.US	Baosheng Media Group Holdings Limited	20260220	2.74	2.74	2.68	2.68	11292	2.68	down	down	correct
BATRA.US	The Liberty Braves Group	20260220	47.23	47.93	46.76	47.78	68000	47.78	up	up	correct
BATRK.US	The Liberty Braves Group	20260220	42.79	43.24	42.14	43.13	221300	43.13	up	up	correct
BBBY.US	Bed Bath & Beyond Inc	20260220	5.1	5.53	5.06	5.23	2239700	5.23	up	up	correct
BBCP.US	Concrete Pumping Holdings Inc	20260220	6.79	6.91	6.76	6.79	49190	6.79
BBGI.US	Beasley Broadcast Group Inc	20260220	4.07	4.32	4.07	4.29	6270	4.29	up	up	correct
BBIG.US	Vinco Ventures Inc	20260220	0.0008	0.0198	0.0008	0.0198	1580	0.0198	up	up	correct
BBIO.US	BridgeBio Pharma Inc	20260220	70.63	70.85	67.42	68.14	5076100	68.14	down	down	correct
BBLG.US	Bone Biologics Corp Common Stock	20260220	1.22	1.24	1.19	1.2	16500	1.2	down	down	correct
BBSI.US	Barrett Business Services Inc	20260220	32.54	32.76	32.09	32.29	268557	32.1941	down	down	correct
BCAB.US	BioAtla Inc	20260220	0.1636	0.1753	0.1561	0.1704	1419698	0.1704	up	up	correct
BCBP.US	BCB Bancorp Inc	20260220	8.44	8.56	8.41	8.53	76354	8.53	up	up	correct
BCDA.US	BioCardia Inc	20260220	1.12	1.16	1.11	1.13	48186	1.13	up	up	correct
BCLI.US	Brainstorm Cell Therapeutics Inc	20260220	0.475	0.66	0.475	0.61	62086	0.61	up	up	correct
BCML.US	BayCom Corp	20260220	30.13	30.35	29.875	30.24	13349	29.926	up	down	incorrect
BCOR.US	Blucora Inc	20260220	23.07	23.07	22.645	22.769	300	22.769	down	up	incorrect
BCOW.US	1895 Bancorp of Wisconsin Inc	20260220	11	11.15	11	11.15	29834	11.15	up	down	incorrect
BCPC.US	Balchem Corporation	20260220	174.53	175	167.19	171.3	192100	171.3	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20260220	7.47	7.5	7.31	7.45	2602786	7.45	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20260220	4.08	4.12	3.91	3.92	146186	3.92	down	down	correct
BCTXW.US	BriaCell Therapeutics Corp	20260220	0.0055	0.006	0.0028	0.0028	157936	0.0028	down	down	correct
BCYC.US	Bicycle Therapeutics plc	20260220	5.46	5.5	5.31	5.37	282465	5.37	down	down	correct
BDSX.US	Biodesix Inc	20260220	12.9	14.17	12.3	13.19	159539	13.19	up	up	correct
BDTX.US	Black Diamond Therapeutics Inc	20260220	2.28	2.34	2.24	2.33	482308	2.33	up	up	correct
BEAM.US	Beam Therapeutics Inc	20260220	28.5	28.5	26.81	27.59	1170300	27.59	down	down	correct
BEAT.US	Heartbeam Inc. Common Stock	20260220	1.42	1.465	1.4	1.41	186153	1.41	down	down	correct
BEATW.US	Heartbeam Inc. Warrant	20260220	0.122	0.1499	0.1002	0.1324	10101	0.1324	up	up	correct
BEEM.US	Beam Global	20260220	1.5	1.546	1.45	1.48	279600	1.48	down	down	correct
BELFA.US	Bel Fuse Inc	20260220	211.63	222.7	211.63	216.01	33895	216.01	up	up	correct
BELFB.US	Bel Fuse Inc	20260220	233.48	240.9	229.27	235.04	206300	235.04	up	up	correct
BFC.US	Bank First Corporation	20260220	141.87	142.97	139.965	142.97	143574	142.97	up	up	correct
BFRI.US	Biofrontera Inc. Common Stock	20260220	0.8513	0.8857	0.8501	0.8857	144349	0.8857	up	up	correct
BFRIW.US	Biofrontera Inc. Warrants	20260220	0.0635	0.0635	0.0634	0.0634	200	0.0634	down	down	correct
BFST.US	Business First Bancshares Inc	20260220	28.76	29.18	28.45	28.88	145308	28.88	up	up	correct
BHAT.US	Fujian Blue Hat Interactive Entertainment Technology Ltd	20260220	0.1151	0.1479	0.0966	0.113	3806872	5.65	down	down	correct
BHF.US	Brighthouse Financial Inc	20260220	63.67	63.95	63.42	63.93	528000	63.93	up	up	correct
BHFAL.US	Brighthouse Financial Inc	20260220	17.8	18.05	17.8	17.99	18605	17.6073	up	up	correct
BHFAM.US	Brighthouse Financial Inc	20260220	12.3	12.7	12.29	12.58	32900	12.2727	up	up	correct
BHFAN.US	Brighthouse Financial Inc	20260220	13.81	14.05	13.8	13.84	344400	13.4911	up	up	correct
BHFAO.US	Brighthouse Financial Inc	20260220	17.4	17.74	17.388	17.57	42300	17.1336	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20260220	16.98	17.3	16.98	17.2	165800	16.7684	up	up	correct
BIDU.US	Baidu Inc	20260220	132.11	136.63	131.1	135.86	2269900	135.86	up	up	correct
BIIB.US	Biogen Inc	20260220	190.78	192.6	189.95	192.03	799200	192.03	up	up	correct
BILI.US	Bilibili Inc	20260220	29.3	30.47	29.26	30.3	1460500	30.3	up	down	incorrect
BIOX.US	Bioceres Crop Solutions Corp	20260220	0.62	0.64	0.5902	0.594	146575	0.594	down	down	correct
BIRD.US	Allbirds Inc. Class A Common Stock	20260220	3.09	3.362	3.0236	3.15	102480	3.15	up	up	correct
BITF.US	Bitfarms Ltd. Common Stock	20260220	2.07	2.16	2.025	2.03	25308500	2.03	down	down	correct
BIVI.US	BioVie Inc	20260220	1.31	1.35	1.22	1.26	98242	1.26	down	down	correct
BJDX.US	Bluejay Diagnostics Inc. Common Stock	20260220	2.01	2.26	1.78	2.02	5152300	2.02	up	up	correct
BJRI.US	BJ's Restaurants Inc	20260220	41.99	42.885	40.59	41.2	317093	41.2	down	down	correct
BKNG.US	Booking Holdings Inc	20260220	4012.47	4079.97	3948.54	4076.79	805500	4067.5111	up	up	correct
BKR.US	Baker Hughes Company	20260220	62.03	62.54	61.6	62.21	4399000	62.21	up	up	correct
BKSC.US	Bank of South Carolina Corporation	20260220	15.29	15.29	15.29	15.29	2000	15.29
BKYI.US	BIO	20260220	0.5547	0.5989	0.5449	0.5736	236293	0.5736	up	up	correct
BL.US	BlackLine Inc	20260220	36.88	38	35.99	36.15	1057800	36.15	down	down	correct
BLBD.US	Blue Bird Corporation	20260220	60.34	61.94	57.08	61	636600	61	up	up	correct
BLBX.US	Blackboxstocks Inc. Common Stock	20260220	12.38	13.5	12.11	13.1	218800	13.1	up	up	correct
BLDP.US	Ballard Power Systems Inc	20260220	2.1	2.17	2.08	2.11	2581087	2.11	up	up	correct
BLFS.US	BioLife Solutions Inc	20260220	22.97	23.7	22.7987	23.09	236388	23.09	up	up	correct
BLFY.US	Blue Foundry Bancorp Common Stock	20260220	14.07	14.435	13.99	14.37	163285	14.37	up	up	correct
BLIN.US	Bridgeline Digital Inc	20260220	0.94	1.06	0.9163	0.922	144276	0.922	down	down	correct
BLKB.US	Blackbaud Inc	20260220	49.08	50.18	48.5	49.13	894500	49.13	up	up	correct
BLMN.US	Bloomin' Brands Inc	20260220	6.65	6.71	6.27	6.47	2189975	6.47	down	down	correct
BLNK.US	Blink Charging Co	20260220	0.68	0.72	0.6731	0.6757	1414658	0.6757	down	down	correct
BLRX.US	BioLineRx Ltd	20260220	2.82	2.94	2.82	2.9	5700	2.9	up	down	incorrect
BLZE.US	Backblaze Inc. Class A Common Stock	20260220	4.32	4.49	4.29	4.4	955977	4.4	up	up	correct
BMBL.US	Bumble Inc	20260220	2.87	3.05	2.855	3.03	4491238	3.03	up	up	correct
BMEA.US	Biomea Fusion Inc	20260220	1.3	1.37	1.285	1.32	758838	1.32	up	down	incorrect
BMRA.US	Biomerica Inc	20260220	2.21	2.24	2.17	2.17	4113	2.17	down	up	incorrect
BMRC.US	Bank of Marin Bancorp	20260220	26.81	27.26	26.7	27.19	85054	27.19	up	down	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20260220	63.09	64.25	62.55	64.08	3634300	64.08	up	down	incorrect
BNGO.US	Bionano Genomics Inc	20260220	1.15	1.17	1.13	1.14	72600	1.14	down	down	correct
BNR.US	Burning Rock Biotech Limited	20260220	25.35	29.39	24.1	29.01	26277	29.01	up	up	correct
BNTC.US	Benitec Biopharma Inc	20260220	10.74	10.955	10.415	10.64	106596	10.64	down	down	correct
BNTX.US	BioNTech SE	20260220	109.185	110.89	108.65	110.145	946200	110.145	up	up	correct
BOKF.US	BOK Financial Corporation	20260220	132.93	134.77	131.86	134.09	308200	134.09	up	up	correct
BOLT.US	Bolt Biotherapeutics Inc	20260220	5.18	5.3	5.05	5.05	12699	5.05	down	down	correct
BON.US	Bon Natural Life Limited Ordinary Shares	20260220	1.61	1.66	1.52	1.59	87341	1.59	down	down	correct
BOOM.US	DMC Global Inc	20260220	8.6	8.71	8.52	8.55	334278	8.55	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20260220	4.66	4.8	4.64	4.69	36800	4.69	up	down	incorrect
BOTJ.US	Bank of the James Financial Group Inc	20260220	20.9	21.45	20.7001	20.9	9866	20.9
BOXL.US	Boxlight Corporation	20260220	1.53	1.58	1.44	1.46	1061683	1.46	down	up	incorrect
BPOP.US	Popular Inc	20260220	143.66	147.64	141.76	147.56	528900	147.56	up	up	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20260220	25.2413	25.2413	25.11	25.11	3463	24.9838	down	down	correct
BPRN.US	The Bank of Princeton	20260220	35.15	35.49	34.92	34.92	5985	34.92	down	down	correct
BPTH.US	Bio	20260220	0.07	0.07	0.07	0.07	2200	0.07
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20260220	16.35	16.36	16.26	16.33	25900	15.9383	down	down	correct
BPYPN.US	Brookfield Property Partners L.P	20260220	14	14.175	13.94	14.03	19400	13.6753	up	up	correct
BPYPO.US	Brookfield Property Partners L.P	20260220	15.35	15.47	15.19	15.26	25200	14.8656	down	down	correct
BPYPP.US	Brookfield Property Partners L.P	20260220	16.459	16.5	16.3	16.34	17900	15.942	down	down	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20260220	1.74	1.835	1.73	1.73	27678	1.73	down	down	correct
BRID.US	Bridgford Foods Corporation	20260220	7.5	7.54	7.41	7.48	1200	7.48	down	down	correct
BRKR.US	Bruker Corporation	20260220	38.31	38.94	37.7	38.28	2113900	38.28	down	down	correct
BRLT.US	Brilliant Earth Group Inc. Class A Common Stock	20260220	1.46	1.6	1.41	1.6	141569	1.6	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20260220	0.259	0.259	0.2121	0.2185	7166680	0.2185	down	down	correct
BRZE.US	Braze Inc. Class A Common Stock	20260220	17.1	18.08	16.71	17.16	3387100	17.16	up	up	correct
BSBK.US	Bogota Financial Corp	20260220	8.4	8.56	8.4	8.56	305	8.56	up	up	correct
BSET.US	Bassett Furniture Industries Incorporated	20260220	14.95	15.2599	14.65	14.95	25050	14.95
BSFC.US	Blue Star Foods Corp. Common Stock	20260220	0.002	0.002	0.002	0.002	3456600	0.002
BSRR.US	Sierra Bancorp	20260220	37	38.01	36.96	37.54	69186	37.54	up	up	correct
BSVN.US	Bank7 Corp	20260220	43.58	44.04	43.53	43.66	4452	43.66	up	up	correct
BSY.US	Bentley Systems Incorporated	20260220	34.17	34.89	33.55	33.84	3182900	33.7811	down	down	correct
BTAI.US	BioXcel Therapeutics Inc	20260220	1.59	1.63	1.55	1.57	181810	1.57	down	down	correct
BTBD.US	BT Brands Inc. Common Stock	20260220	1.33	1.355	1.3	1.32	34617	1.32	down	down	correct
BTBT.US	Bit Digital Inc	20260220	1.66	1.73	1.63	1.64	23898800	1.64	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20260220	1.55	1.61	1.524	1.58	412120	1.58	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20260220	0.2635	0.28	0.25	0.275	69736	0.275	up	up	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20260220	6.55	6.71	6.54	6.69	542300	6.6342	up	up	correct
BUSE.US	First Busey Corporation	20260220	26.22	26.55	26.03	26.43	805200	26.43	up	up	correct
BVS.US	Bioventus Inc	20260220	8.57	8.64	8.37	8.58	204688	8.58	up	up	correct
BWAY.US	BrainsWay Ltd	20260220	24.26	24.805	23.59	24.12	192600	12.06	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20260220	19.25	19.5368	19.15	19.33	44750	19.33	up	up	correct
BWEN.US	Broadwind Inc	20260220	2.4	2.435	2.38	2.41	84199	2.41	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20260220	48.1	48.78	48.1	48.51	17832	48.51	up	up	correct
BWMN.US	Bowman Consulting Group Ltd	20260220	33.54	33.755	32.86	33.42	68163	33.42	down	down	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20260220	19.23	19.49	18.3	18.68	115100	18.3495	down	down	correct
BYFC.US	Broadway Financial Corporation	20260220	8.1	8.26	8.1	8.1001	3064	8.1001	up	up	correct
BYND.US	Beyond Meat Inc	20260220	0.75	0.7699	0.725	0.725	23569551	0.725	down	down	correct
BYRN.US	Byrna Technologies Inc	20260220	12.63	12.995	12.365	12.49	264085	12.49	down	down	correct
BYSI.US	BeyondSpring Inc	20260220	1.3	1.31	1.22	1.3	35360	1.3
BZ.US	Kanzhun Ltd ADR	20260220	17.09	17.71	17.03	17.48	2091900	17.48	up	up	correct
BZUN.US	Baozun Inc	20260220	2.68	2.81	2.68	2.76	262529	2.76	up	down	incorrect
CAAS.US	China Automotive Systems Inc	20260220	4.4	4.5598	4.35	4.42	10187	4.42	up	down	incorrect
CABA.US	Cabaletta Bio Inc	20260220	3.07	3.21	2.86	2.91	3304303	2.91	down	up	incorrect
CAC.US	Camden National Corporation	20260220	48.62	49.43	48	49.19	69617	49.19	up	down	incorrect
CACC.US	Credit Acceptance Corporation	20260220	480.92	502.07	476.62	495.34	286600	495.34	up	up	correct
CADCX.US	CADCX	20260220	24.18	24.18	24.18	24.18	0	24.0402
CADEX.US	CADEX	20260220	24.29	24.29	24.29	24.29	0	24.1335
CADFX.US	CION Ares Diversified Credit Fund W	20260220	24.55	24.55	24.55	24.55	0	24.3952
CADL.US	Candel Therapeutics Inc. Common Stock	20260220	5.45	5.5	4.9801	5.105	7804311	5.105	down	down	correct
CADSX.US	CADSX	20260220	24.41	24.41	24.41	24.41	0	24.2611
CADUX.US	CADUX	20260220	24.52	24.52	24.52	24.52	0	24.3561
CADWX.US	CADWX	20260220	24.36	24.36	24.36	24.36	0	24.2062
CAKE.US	The Cheesecake Factory Incorporated	20260220	62.1	63.69	60.53	63.54	1954600	63.24	up	up	correct
CALA.US	Calithera Biosciences Inc	20260220	0.0002	0.0002	0.0002	0.0002	0	0.0002
CALM.US	Cal	20260220	84.15	84.15	82.48	83.81	725800	83.81	down	down	correct
CAMP.US	CalAmp Corp	20260220	4.224	4.97	4.224	4.34	69100	4.34	up	up	correct
CAMT.US	Camtek Ltd	20260220	153	153.21	145.28	148.1	875900	148.1	down	down	correct
CAN.US	Canaan Inc	20260220	0.484	0.504	0.455	0.455	11445000	0.455	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20260220	28.7	29.4	27.54	28.51	2073100	28.51	down	down	correct
CAR.US	Avis Budget Group Inc	20260220	95.76	96.86	90.92	96.47	2353400	96.47	up	up	correct
CARE.US	Carter Bankshares Inc	20260220	21.76	22.1	21.65	21.9	244706	21.9	up	up	correct
CARG.US	CarGurus Inc	20260220	28.48	30.59	27.95	30.17	3302500	30.17	up	up	correct
CARV.US	Carver Bancorp Inc	20260220	1.34	1.45	1.3325	1.4	2662	1.4	up	up	correct
CASH.US	Meta Financial Group Inc	20260220	94.5	96.06	93.13	95.71	216000	95.6563	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20260220	0.81	0.81	0.7501	0.78	897	0.78	down	down	correct
CASS.US	Cass Information Systems Inc	20260220	44.57	44.98	44	44.71	184648	44.3917	up	down	incorrect
CASY.US	Casey's General Stores Inc	20260220	663.06	670.195	656.39	667.22	237592	667.22	up	down	incorrect
CATY.US	Cathay General Bancorp	20260220	53.29	53.72	52.7	53.51	386300	53.1233	up	up	correct
CBAN.US	Colony Bankcorp Inc	20260220	20.16	20.5	19.975	20.29	203519	20.29	up	up	correct
CBAT.US	CBAK Energy Technology Inc	20260220	1.02	1.045	0.94	1.04	219210	1.04	up	up	correct
CBFV.US	CB Financial Services Inc	20260220	34.12	34.94	33.97	34.73	9575	34.73	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20260220	11.49	12	11.25	11.65	153772	11.65	up	up	correct
CBNK.US	Capital Bancorp Inc	20260220	30.96	31.395	30.63	31.15	189338	31.15	up	up	correct
CBOE.US	Cboe Global Markets Inc	20260220	284.42	288.68	282.75	288.68	568700	287.9689	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20260220	33.07	34.14	32.21	33.75	913400	33.75	up	up	correct
CBSH.US	Commerce Bancshares Inc	20260220	53.64	54.2	52.87	54.03	1453900	53.7415	up	up	correct
CCAP.US	Crescent Capital BDC Inc	20260220	13.4	13.62	13.18	13.31	170406	13.31	down	down	correct
CCB.US	Coastal Financial Corporation	20260220	83.95	84.64	82.4	83.65	120122	83.65	down	down	correct
CCBG.US	Capital City Bank Group Inc	20260220	42.5	43.15	42.495	42.99	70988	42.7185	up	up	correct
CCCC.US	C4 Therapeutics Inc	20260220	2.1	2.22	2.075	2.16	1145400	2.16	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20260220	23.07	23.18	22.94	23.09	89800	22.8845	up	up	correct
CCEL.US	Cryo	20260220	3.34	3.39	3.34	3.36	5200	3.36	up	up	correct
CCEP.US	Coca	20260220	104.8	105.94	104.51	105.7	1645400	105.7	up	up	correct
CCLFX.US	CCLFX	20260220	10.51	10.51	10.51	10.51	0	10.51
CCNE.US	CNB Financial Corporation	20260220	29.46	30	29.13	29.98	138333	29.7873	up	up	correct
CCNEP.US	CNB Financial Corporation	20260220	25.27	25.4	25.193	25.33	800	25.33	up	up	correct
CCOI.US	Cogent Communications Holdings Inc	20260220	22.3	22.39	17.42	18.59	7029900	18.5737	down	down	correct
CCRN.US	Cross Country Healthcare Inc	20260220	8.36	8.64	8.33	8.61	908860	8.61	up	up	correct
CCSI.US	Consensus Cloud Solutions Inc.	20260220	28.65	30.09	28.65	29.87	270524	29.87	up	up	correct
CD.US	Chindata Group Holdings Limited	20260220	4.37	4.43	3.87	3.95	143700	3.95	down	down	correct
CDLX.US	Cardlytics Inc	20260220	0.903	1.05	0.8732	0.9078	1256378	0.9078	up	up	correct
CDNA.US	CareDx Inc	20260220	19.72	19.72	18.66	18.8	431798	18.8	down	down	correct
CDNS.US	Cadence Design Systems Inc	20260220	294.48	303.44	292.41	296.28	2534100	296.28	up	up	correct
CDW.US	CDW Corporation	20260220	122.98	126.05	120.72	124.64	1772900	124.0145	up	down	incorrect
CDXS.US	Codexis Inc	20260220	1.17	1.19	1.14	1.17	1751959	1.17
CDZI.US	Cadiz Inc	20260220	5.48	5.58	5.28	5.31	721087	5.31	down	up	incorrect
CDZIP.US	Cadiz Inc. Depositary Shares	20260220	19.6	19.6	19.25	19.31	11200	19.31	down	up	incorrect
CEDAX.US	CEDAX	20260220	21.57	21.57	21.57	21.57	0	21.57
CEDIX.US	Destra International & Event	20260220	21.61	21.61	21.61	21.61	0	21.61
CEDTX.US	CEDTX	20260220	21.42	21.42	21.42	21.42	0	21.42
CELC.US	Celcuity Inc	20260220	106.64	107.08	102.945	104.79	325400	104.79	down	down	correct
CELH.US	Celsius Holdings Inc	20260220	47.15	48.5	46.71	48.32	8568400	48.32	up	up	correct
CELU.US	Celularity Inc	20260220	1.37	1.43	1.34	1.3501	13796	1.3501	down	down	correct
CELUW.US	Celularity Inc	20260220	0.0091	0.0091	0.009	0.009	400	0.009	down	down	correct
CENQW.US	CENAQ Energy Corp. Warrant	20260220	0.0225	0.0243	0.0204	0.0204	6900	0.0204	down	down	correct
CENT.US	Central Garden & Pet Company	20260220	38.96	39.92	38.96	39.67	68690	39.67	up	up	correct
CENTA.US	Central Garden & Pet Company	20260220	34.72	35.34	34.48	35.23	302207	35.23	up	up	correct
CENX.US	Century Aluminum Company	20260220	52.5	55.61	50.57	52.64	3178200	52.64	up	up	correct
CERS.US	Cerus Corporation	20260220	2.54	2.56	2.35	2.41	1936792	2.41	down	up	incorrect
CERT.US	Certara Inc	20260220	6.54	6.76	6.455	6.46	1939799	6.46	down	up	incorrect
CETX.US	Cemtrex Inc	20260220	1.28	1.31	1.19	1.195	692600	1.195	down	up	incorrect
CEVA.US	CEVA Inc	20260220	19.34	19.87	19.23	19.46	418595	19.46	up	down	incorrect
CFBK.US	CF Bankshares Inc	20260220	31.09	32.01	30.92	31.85	41300	31.85	up	up	correct
CFFI.US	C&F Financial Corporation	20260220	75.47	77.435	75.47	76.6	2398	76.0836	up	down	incorrect
CFFN.US	Capitol Federal Financial Inc	20260220	7.56	7.7	7.525	7.68	1051161	7.68	up	down	incorrect
CFLT.US	Confluent Inc. Class A Common Stock	20260220	30.67	30.756	30.65	30.7	16227600	30.7	up	up	correct
CG.US	The Carlyle Group Inc	20260220	52.35	53.8	51.57	53.23	3735200	53.23	up	up	correct
CGABL.US	The Carlyle Group Inc. 4.625% Subordinated Notes due 2061	20260220	17.66	17.77	17.66	17.71	17900	17.71	up	up	correct
CGBD.US	TCG BDC Inc	20260220	11.56	11.68	11.4	11.54	841127	11.54	down	down	correct
CGC.US	Canopy Growth Corporation	20260220	1.17	1.22	1.17	1.19	13961100	1.19	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20260220	22.69	22.69	22.69	22.69	0	22.69
CGEM.US	Cullinan Oncology Inc	20260220	13.775	14.3196	13.4103	13.65	930225	13.65	down	down	correct
CGEN.US	Compugen Ltd	20260220	1.76	1.81	1.74	1.74	150356	1.74	down	down	correct
CGNT.US	Cognyte Software Ltd	20260220	6.84	7.07	6.7899	6.8	401571	6.8	down	down	correct
CGNX.US	Cognex Corporation	20260220	55.99	56.78	55.13	56.03	2906700	55.9471	up	up	correct
CGO.US	Calamos Global Total Return Fund	20260220	12.43	12.54	12.36	12.54	41600	12.4533	up	up	correct
CGTX.US	COGNITION THERAPEUTICS INC	20260220	1.08	1.095	1.04	1.04	477194	1.04	down	down	correct
CHCI.US	Comstock Holding Companies Inc	20260220	11.49	11.69	11.49	11.5	9761	11.5	up	down	incorrect
CHCO.US	City Holding Company	20260220	124.87	125.75	122.905	124.96	103896	124.96	up	down	incorrect
CHDN.US	Churchill Downs Incorporated	20260220	92.14	93.74	90.83	93.71	1051200	93.71	up	down	incorrect
CHEF.US	The Chefs' Warehouse Inc	20260220	69.46	71.06	68.79	70.02	384000	70.02	up	up	correct
CHEK.US	Check	20260220	149	150	146	149	765300	149
CHI.US	Calamos Convertible Opportunities and Income Fund	20260220	11.59	11.59	11.45	11.53	131400	11.4323	down	down	correct
CHKP.US	Check Point Software Technologies Ltd	20260220	158.5	163.68	157.29	159.04	1559500	159.04	up	down	incorrect
CHMG.US	Chemung Financial Corporation	20260220	58.63	59.1	58.54	58.76	4173	58.76	up	up	correct
CHNR.US	China Natural Resources Inc	20260220	3.65	4.19	3.38	3.48	119763	3.48	down	down	correct
CHRS.US	Coherus BioSciences Inc	20260220	1.7	1.74	1.6201	1.63	1368524	1.63	down	down	correct
CHRW.US	C.H. Robinson Worldwide Inc	20260220	185.14	190.77	183.26	190.06	2327300	189.4121	up	up	correct
CHSCL.US	CHS Inc	20260220	25.675	25.7	25.63	25.63	12400	25.63	down	down	correct
CHSCM.US	CHS Inc	20260220	25.1	25.15	25.1	25.15	11500	25.15	up	up	correct
CHSCN.US	CHS Inc	20260220	25.44	25.47	25.41	25.47	12600	25.47	up	up	correct
CHSCO.US	CHS Inc	20260220	26.29	26.34	26.24	26.24	6400	26.24	down	down	correct
CHSCP.US	CHS Inc	20260220	28.1	28.3	28.1	28.19	7100	28.19	up	up	correct
CHTR.US	Charter Communications Inc	20260220	231.95	233.72	226.15	230.16	1576200	230.16	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20260220	8.1	8.19	8.1	8.19	155200	8.1357	up	up	correct
CHY.US	Calamos Convertible and High Income Fund	20260220	12.04	12.07	11.95	12.01	163700	11.9054	down	down	correct
CIFR.US	Cipher Mining Inc	20260220	15.7	16.1799	14.39	14.65	27010928	14.65	down	down	correct
CIGI.US	Colliers International Group Inc	20260220	115.3	117.5	113.22	114.13	410700	114.13	down	down	correct
CINF.US	Cincinnati Financial Corporation	20260220	163.13	163.6	160.38	163	1257800	163	down	down	correct
CIVB.US	Civista Bancshares Inc	20260220	24.03	24.47	23.75	24.43	83926	24.43	up	up	correct
CIZN.US	Citizens Holding Company	20260220	9.8	9.83	9.35	9.54	5600	9.54	down	down	correct
CLAR.US	Clarus Corporation	20260220	3.25	3.38	3.25	3.36	266507	3.36	up	up	correct
CLBK.US	Columbia Financial Inc	20260220	18.15	18.54	18.07	18.44	213410	18.44	up	up	correct
CLBT.US	Cellebrite DI	20260220	13.7	14	13.14	13.16	1872100	13.16	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20260220	23.34	23.79	22.6	23.02	448100	23.02	down	down	correct
CLFD.US	Clearfield Inc	20260220	31.89	32.93	31.74	32.52	94645	32.52	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20260220	0.6199	0.6533	0.59	0.6158	96120	0.6158	down	down	correct
CLIR.US	ClearSign Technologies Corporation	20260220	0.6235	0.6393	0.592	0.5949	37233	0.5949	down	down	correct
CLLS.US	Cellectis S.A	20260220	3.96	4.04	3.8701	3.9	10398	3.9	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20260220	29.33	29.51	28.05	28.14	1189700	28.14	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20260220	2.62	2.655	2.585	2.61	709241	2.61	down	down	correct
CLNN.US	Clene Inc	20260220	4.88	5.05	4.5	4.635	75422	4.635	down	down	correct
CLOV.US	Clover Health Investments Corp	20260220	2.08	2.11	2.02	2.02	4192678	2.02	down	down	correct
CLPS.US	CLPS Incorporation	20260220	1.11	1.16	1.08	1.1	7611	1.1	down	down	correct
CLPT.US	ClearPoint Neuro Inc	20260220	14.33	14.53	14.05	14.15	326379	14.15	down	down	correct
CLRB.US	Cellectar Biosciences Inc	20260220	3.38	3.44	3.32	3.38	13483	3.38
CLRO.US	ClearOne Inc	20260220	6.12	6.15	5.26	5.26	20703	5.26	down	down	correct
CLSK.US	CleanSpark Inc	20260220	9.75	10.175	9.43	9.65	21981300	9.65	down	down	correct
CLST.US	Catalyst Bancorp Inc. Common Stock	20260220	16.1	16.15	16.0705	16.14	5632	16.14	up	up	correct
CLVR.US	Clever Leaves Holdings Inc	20260220	0.0004	0.0004	0.0004	0.0004	0	0.0004
CLWT.US	Euro Tech Holdings Company Limited	20260220	1.16	1.16	1.16	1.16	586	1.16
CMBM.US	Cambium Networks Corporation	20260220	1.23	1.275	1.184	1.19	139798	1.19	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20260220	19.06	19.41	18.6	19.1	288947	19.1	up	up	correct
CMCSA.US	Comcast Corporation	20260220	31.29	31.45	30.79	31.34	25242200	31.34	up	up	correct
CMCT.US	CIM Commercial Trust Corporation	20260220	2.7	2.76	2.61	2.62	26800	2.62	down	up	incorrect
CME.US	CME Group Inc	20260220	303.7	308.32	302.64	308.09	2754400	300.8968	up	down	incorrect
CMLS.US	Cumulus Media Inc	20260220	0.081	0.0816	0.08	0.0816	24000	0.0816	up	up	correct
CMMB.US	Chemomab Therapeutics Ltd	20260220	1.61	1.61	1.5	1.57	41500	1.57	down	down	correct
CMPR.US	Cimpress plc	20260220	73.27	74.21	71.63	72.24	68457	72.24	down	down	correct
CMPS.US	COMPASS Pathways plc	20260220	8.23	8.4	7.95	8.05	3861958	8.05	down	down	correct
CMPX.US	Compass Therapeutics Inc. Common Stock	20260220	6.31	6.4304	6.14	6.17	1359373	6.17	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20260220	5.65	5.7	5.52	5.57	113927	5.57	down	down	correct
CNDT.US	Conduent Incorporated	20260220	1.42	1.645	1.42	1.59	2519509	1.59	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20260220	0.81	0.85	0.81	0.85	11000	0.85	up	up	correct
CNEY.US	CN Energy Group. Inc	20260220	1.022	1.06	1.01	1.01	29379	1.01	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20260220	27.49	28.09	27.24	27.96	280200	27.96	up	down	incorrect
CNOBP.US	ConnectOne Bancorp Inc	20260220	24.75	24.78	24.68	24.76	4600	24.76	up	down	incorrect
CNRLX.US	CNRLX	20260220	16.55	16.55	16.55	16.55	0	16.55
CNROX.US	CNROX	20260220	4.9	4.9	4.9	4.9	0	4.9
CNSP.US	CNS Pharmaceuticals Inc	20260220	3.282	3.282	3.18	3.21	13300	3.21	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20260220	24.95	25.405	24.01	24.5	1111200	24.5	down	up	incorrect
CNTB.US	Connect Biopharma Holdings Limited	20260220	2.87	2.87	2.52	2.65	81285	2.65	down	up	incorrect
CNTX.US	Context Therapeutics Inc. Common Stock	20260220	2.32	2.36	2.24	2.24	539950	2.24	down	up	incorrect
CNTY.US	Century Casinos Inc	20260220	1.59	1.62	1.555	1.6	29023	1.6	up	down	incorrect
CNXC.US	Concentrix Corporation	20260220	32.23	33	31.415	32.85	740100	32.85	up	down	incorrect
CNXN.US	PC Connection Inc	20260220	62	63	61.19	62.11	85108	62.11	up	up	correct
COCO.US	The Vita Coco Company Inc. Common Stock	20260220	51	55.62	50.01	53.96	2518900	53.96	up	up	correct
COCP.US	Cocrystal Pharma Inc	20260220	0.9849	1.01	0.96	1.0083	31963	1.0083	up	up	correct
CODA.US	Coda Octopus Group Inc	20260220	13.18	13.68	13.01	13.455	129032	13.455	up	up	correct
CODX.US	Co	20260220	2.44	2.45	2.44	2.45	14502	2.45	up	up	correct
COF.US	PN	20260220	16.74	16.87	16.74	16.86	15094	16.86	up	up	correct
COFS.US	ChoiceOne Financial Services Inc	20260220	29.22	29.8699	28.81	29.72	96589	29.4091	up	up	correct
COGT.US	Cogent Biosciences Inc	20260220	38.26	38.359	36.79	37.34	1883498	37.34	down	down	correct
COHR.US	Coherent Inc	20260220	232	252.49	229.51	248.18	6285900	248.18	up	up	correct
COHU.US	Cohu Inc	20260220	30.23	31.91	30.07	31.56	915600	31.56	up	up	correct
COIN.US	Coinbase Global Inc	20260220	164.88	175.55	164.12	171.35	13692200	171.35	up	up	correct
COKE.US	Coca	20260220	177.83	184.79	177.14	182.22	533500	182.22	up	up	correct
COLB.US	Columbia Banking System Inc	20260220	31.17	31.81	30.93	31.76	3073200	31.3757	up	up	correct
COLL.US	Collegium Pharmaceutical Inc	20260220	45.25	45.93	44.82	45	227109	45	down	down	correct
COLM.US	Columbia Sportswear Company	20260220	62.75	64.79	62	64.23	725100	63.8996	up	up	correct
COMS.US	COMSovereign Holding Corp	20260220	0.0016	0.0016	0.0016	0.0016	0	0.0016
COMSP.US	ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock	20260220	0.0002	0.0002	0.0002	0.0002	0	0.0002
CONX.US	CONX Corp	20260220	8.29	9.389	8.29	8.946	61700	8.946	up	down	incorrect
CORT.US	Corcept Therapeutics Incorporated	20260220	33.97	35.06	33.29	34.82	2560100	34.82	up	up	correct
COST.US	Costco Wholesale Corporation	20260220	983.13	987.37	977.81	985.27	1662200	985.27	up	up	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20260220	3.91	3.93	3.8	3.9	114984	3.9	down	down	correct
CPOP.US	Pop Culture Group Co. Ltd Class A Ordinary Shares	20260220	0.326	0.334	0.326	0.33	10900	0.33	up	up	correct
CPRDX.US	CPRDX	20260220	11.37	11.37	11.37	11.37	0	11.3051
CPREX.US	CPREX	20260220	11.38	11.38	11.38	11.38	0	11.3131
CPRSX.US	CPRSX	20260220	11.36	11.36	11.36	11.36	0	11.3001
CPRT.US	Copart Inc	20260220	34.3	36.73	33.81	36.48	25525100	36.48	up	up	correct
CPRTX.US	CPRTX	20260220	11.36	11.36	11.36	11.36	0	11.3001
CPRX.US	Catalyst Pharmaceuticals Inc	20260220	24.4	24.62	23.87	24.3	1274900	24.3	down	down	correct
CPSH.US	CPS Technologies Corporation	20260220	4.73	4.81	4.46	4.53	140980	4.53	down	down	correct
CPSS.US	Consumer Portfolio Services Inc	20260220	8.43	8.49	8.315	8.315	7335	8.315	down	down	correct
CPZ.US	Calamos LongShort Equity & Dynamic Income Trust	20260220	14.99	14.99	14.879	14.98	63200	14.8353	down	down	correct
CRAI.US	CRA International Inc	20260220	164.18	168.65	162.32	166.6	198300	166.0516	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20260220	7.56	7.67	7.23	7.42	101664	7.42	down	down	correct
CRBU.US	Caribou Biosciences Inc	20260220	1.75	1.85	1.71	1.8	1762773	1.8	up	up	correct
CRCT.US	Cricut Inc	20260220	4.64	4.695	4.54	4.62	1656464	4.62	down	down	correct
CRDF.US	Cardiff Oncology Inc	20260220	1.63	1.67	1.61	1.61	440000	1.61	down	down	correct
CRDFX.US	CRDFX	20260220	22.69	22.69	22.69	22.69	0	22.69
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20260220	22.69	22.69	22.69	22.69	0	22.69
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20260220	1.04	1.06	1	1	472441	1	down	down	correct
CRDLX.US	CRDLX	20260220	22.68	22.68	22.68	22.68	0	22.68
CRDTX.US	Griffin Inst Access Credit Fund CL A	20260220	22.7	22.7	22.7	22.7	0	22.7
CREDX.US	CREDX	20260220	8.13	8.13	8.13	8.13	0	8.0737
CREG.US	China Recycling Energy Corporation	20260220	1.24	1.3	1.215	1.29	33752	1.29	up	up	correct
CRESW.US	Cresud S.A.C.I.F. y A. Warrant	20260220	1.04	1.2	1.03	1.18	10790	1.18	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20260220	11.85	12.17	11.4892	12.04	232058	12.04	up	up	correct
CREX.US	Creative Realities Inc	20260220	3.22	3.57	3.22	3.5	55754	3.5	up	up	correct
CRIS.US	Curis Inc	20260220	1.13	1.1645	1.11	1.11	85633	1.11	down	down	correct
CRKN.US	Crown ElectroKinetics Corp	20260220	0.1	0.1	0.1	0.1	0	0.1
CRMD.US	CorMedix Inc	20260220	7.07	7.22	6.95	7.03	2059192	7.03	down	down	correct
CRMT.US	America's Car	20260220	22.75	22.86	21.71	22.49	75107	22.49	down	down	correct
CRNC.US	Cerence Inc	20260220	7.97	8.28	7.87	7.92	825800	7.92	down	up	incorrect
CRNT.US	Ceragon Networks Ltd	20260220	2.3	2.365	2.29	2.3	350911	2.3
CRNX.US	Crinetics Pharmaceuticals Inc	20260220	43.93	44.44	42.845	43.44	930100	43.44	down	up	incorrect
CRON.US	Cronos Group Inc	20260220	2.7	2.7373	2.68	2.7	1209199	2.7
CROX.US	Crocs Inc	20260220	96	101.06	96	100.04	1422400	100.04	up	down	incorrect
CRSP.US	CRISPR Therapeutics AG	20260220	54.035	55.05	52.92	53.46	1297500	53.46	down	down	correct
CRSR.US	Corsair Gaming Inc	20260220	5.49	5.71	5.41	5.62	1873675	5.62	up	up	correct
CRTD.US	Creatd Inc	20260220	0.5469	0.5469	0.5469	0.5469	5	10.938
CRTO.US	Criteo S.A	20260220	17.37	17.78	17.25	17.52	215948	17.52	up	up	correct
CRUS.US	Cirrus Logic Inc	20260220	139.69	144.68	139.69	142.14	480600	142.14	up	up	correct
CRVL.US	CorVel Corporation	20260220	48.37	49.87	48.0486	49.4	373866	49.4	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20260220	17.34	17.675	16.13	16.57	1949900	16.57	down	down	correct
CRWD.US	CrowdStrike Holdings Inc	20260220	419.28	431.88	387.11	388.6	8360800	388.6	down	down	correct
CRWS.US	Crown Crafts Inc	20260220	2.97	2.9765	2.91	2.96	25299	2.8775	down	down	correct
CSBR.US	Champions Oncology Inc	20260220	5.83	5.95	5.82	5.82	3924	5.82	down	down	correct
CSCO.US	Cisco Systems Inc	20260220	78.13	79.33	78.13	79.2	29461600	79.2	up	up	correct
CSGP.US	CoStar Group Inc	20260220	50.05	52.08	49.43	49.87	7901800	49.87	down	down	correct
CSGS.US	CSG Systems International Inc	20260220	79.58	79.96	79.58	79.93	330100	79.93	up	up	correct
CSIQ.US	Canadian Solar Inc	20260220	19.53	20.95	19.35	20.05	1831200	20.05	up	up	correct
CSPI.US	CSP Inc	20260220	9.58	10.25	9.09	9.11	31000	9.0791	down	down	correct
CSQ.US	Calamos Strategic Total Return Fund	20260220	18.86	19.08	18.86	19.07	278567	18.9395	up	up	correct
CSTE.US	Caesarstone Ltd	20260220	1.68	1.7793	1.55	1.63	103155	1.63	down	down	correct
CSTL.US	Castle Biosciences Inc	20260220	31.61	31.61	29.1	29.21	607242	29.21	down	down	correct
CSWC.US	Capital Southwest Corporation	20260220	22.88	22.915	22.54	22.76	619017	22.4945	down	down	correct
CSX.US	CSX Corporation	20260220	41.32	42.35	41.32	42.31	14163000	42.1711	up	down	incorrect
CTAS.US	Cintas Corporation	20260220	195.86	200.13	195.86	200.02	1800400	200.02	up	down	incorrect
CTBI.US	Community Trust Bancorp Inc	20260220	62.57	63.61	62.24	63.57	62013	62.9992	up	up	correct
CTKB.US	Cytek Biosciences Inc. Common Stock	20260220	4.3	4.44	4.24	4.43	667936	4.43	up	up	correct
CTLP.US	Cantaloupe Inc	20260220	10.2	10.335	10.08	10.27	776361	10.27	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20260220	5.34	5.555	5.33	5.43	1907189	5.43	up	up	correct
CTRE.US	CareTrust REIT Inc	20260220	40.09	40.315	39.61	40.05	1431731	40.05	down	down	correct
CTRM.US	Castor Maritime Inc	20260220	2.37	2.42	2.31	2.34	64550	2.34	down	down	correct
CTRN.US	Citi Trends Inc	20260220	45.71	46.65	44.705	45.41	58709	45.41	down	down	correct
CTSH.US	Cognizant Technology Solutions Corporation	20260220	65.09	66.09	64.16	65.03	9677900	65.03	down	down	correct
CTSO.US	Cytosorbents Corporation	20260220	0.655	0.6679	0.64	0.6402	23660	0.6402	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20260220	0.71	0.7185	0.6711	0.709	245313	0.709	down	down	correct
CUE.US	Cue Biopharma Inc	20260220	0.293	0.3029	0.2795	0.2848	454927	0.2848	down	down	correct
CUEN.US	Cuentas Inc	20260220	0.1001	0.13	0.0901	0.11	52364	0.11	up	up	correct
CULL.US	Cullman Bancorp Inc. Common Stock	20260220	12.99	12.99	12.9	12.9	7752	12.9	down	down	correct
CURI.US	CuriosityStream Inc	20260220	3.21	3.315	3.21	3.25	195400	3.1728	up	up	correct
CVBF.US	CVB Financial Corp	20260220	20.52	20.71	20.28	20.48	1242700	20.48	down	up	incorrect
CVCO.US	Cavco Industries Inc	20260220	580.81	603.24	575.76	595.8	181200	595.8	up	down	incorrect
CVGI.US	Commercial Vehicle Group Inc	20260220	1.75	1.76	1.69	1.73	113347	1.73	down	down	correct
CVGW.US	Calavo Growers Inc	20260220	26.6	26.79	26.32	26.45	109441	26.45	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20260220	29.41	30.38	28.73	29.51	183176	29.4384	up	up	correct
CVLT.US	Commvault Systems Inc	20260220	92.42	93.28	90.24	91	848700	91	down	down	correct
CVRX.US	CVRx Inc. Common Stock	20260220	5.26	6.485	5.22	6.11	951192	6.11	up	up	correct
CVV.US	CVD Equipment Corporation	20260220	3.89	4.16	3.89	3.9	22561	3.9	up	up	correct
CWBC.US	Community West Bancshares	20260220	24.24	24.68	24	24.46	224900	24.46	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20260220	37.14	37.21	36.5	37.09	188236	37.09	down	down	correct
CWST.US	Casella Waste Systems Inc	20260220	99.19	101.11	95.29	95.46	1021800	95.46	down	down	correct
CXDO.US	Crexendo Inc	20260220	5.85	5.92	5.55	5.89	305437	5.89	up	up	correct
CYCN.US	Cyclerion Therapeutics Inc	20260220	1.29	1.35	1.29	1.34	8500	1.34	up	up	correct
CYPS.US	Cyclo3pss Corporation	20260220	0.0001	0.0001	0.0001	0.0001	0	0.0001
CYRX.US	Cryoport Inc	20260220	8.55	8.65	8.34	8.44	302100	8.44	down	down	correct
CYTK.US	Cytokinetics Incorporated	20260220	67.72	69.12	67.45	67.94	2024700	67.94	up	up	correct
CZNC.US	Citizens & Northern Corporation	20260220	23.61	24	23.34	23.84	38355	23.84	up	down	incorrect
CZR.US	Caesars Entertainment Inc	20260220	21.79	22.08	21.07	21.23	5254000	21.23	down	up	incorrect
CZWI.US	Citizens Community Bancorp Inc	20260220	18.44	18.735	18.1	18.41	25982	18.41	down	up	incorrect
DAKT.US	Daktronics Inc	20260220	27.28	27.97	27.16	27.73	400048	27.73	up	up	correct
DARE.US	Daré Bioscience Inc	20260220	1.67	1.68	1.65	1.65	31663	1.65	down	down	correct
DAWN.US	Day One Biopharmaceuticals Inc. Common Stock	20260220	11.94	12.05	11.67	11.78	1369764	11.78	down	down	correct
DBGI.US	Digital Brands Group Inc	20260220	5.31	5.45	4.75	5.21	603800	5.21	down	down	correct
DBVT.US	DBV Technologies S.A	20260220	21.19	21.93	21.14	21.46	75827	21.46	up	up	correct
DBX.US	Dropbox Inc	20260220	24.08	25.545	23.68	25.48	7343700	25.48	up	up	correct
DCBO.US	Docebo Inc	20260220	17.11	17.85	17.01	17.15	411076	17.15	up	up	correct
DCGO.US	DocGo Inc	20260220	0.81	0.8192	0.777	0.7919	249806	0.7919	down	down	correct
DCOM.US	Dime Community Bancshares Inc	20260220	33.98	34.47	33.69	34.27	363000	34.27	up	up	correct
DCOMP.US	Dime Community Bancshares Inc	20260220	19.48	19.95	19.48	19.68	3800	19.68	up	up	correct
DCTH.US	Delcath Systems Inc	20260220	9.44	9.855	9.4	9.78	674500	9.78	up	up	correct
DDOG.US	Datadog Inc	20260220	119.02	123.06	114.78	115.66	4549100	115.66	down	down	correct
DFH.US	Dream Finders Homes Inc	20260220	20.75	21.19	20.41	20.49	368454	20.49	down	up	incorrect
DGICA.US	Donegal Group Inc	20260220	17.62	17.71	17.19	17.39	251489	17.39	down	down	correct
DGICB.US	Donegal Group Inc	20260220	16.17	16.18	15.91	16.02	1373	16.02	down	down	correct
DGII.US	Digi International Inc	20260220	50.76	51.775	49.6001	50.2	371235	50.2	down	down	correct
DGLY.US	Digital Ally Inc	20260220	1.28	1.3	1.22	1.3	132785	1.3	up	up	correct
DH.US	Definitive Healthcare Corp. Class A Common Stock	20260220	1.55	1.625	1.5	1.51	208909	1.51	down	up	incorrect
DHC.US	Diversified Healthcare Trust	20260220	6.39	6.415	6.21	6.24	921388	6.24	down	up	incorrect
DHCNI.US	DHCNI	20260220	17.65	17.87	17.35	17.87	31400	17.87	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20260220	18.18	18.26	18.11	18.18	10563	18.18
DHIL.US	Diamond Hill Investment Group Inc	20260220	171	171.4	170.91	171.22	26701	171.22	up	up	correct
DIBS.US	1stdibs.com Inc. Common Stock	20260220	5.26	5.46	5.26	5.42	165457	5.42	up	up	correct
DIOD.US	Diodes Incorporated	20260220	66.26	68.98	65.07	68.45	753500	68.45	up	up	correct
DJCO.US	Daily Journal Corporation	20260220	509.57	532.58	499.69	522.52	144200	522.52	up	up	correct
DKNG.US	DraftKings Inc	20260220	22.4	22.455	21.86	22.31	11779200	22.31	down	up	incorrect
DLHC.US	DLH Holdings Corp	20260220	5.5	5.81	5.5	5.81	5754	5.81	up	down	incorrect
DLO.US	DLocal Limited Class A Common Shares	20260220	12.88	13.49	12.77	13.39	1121892	13.39	up	down	incorrect
DLPN.US	Dolphin Entertainment Inc	20260220	1.62	1.67	1.6	1.61	31958	1.61	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20260220	2.295	2.42	2.25	2.42	31053	2.42	up	up	correct
DLTR.US	Dollar Tree Inc	20260220	133.41	138.91	131.75	134.51	4010800	134.51	up	up	correct
DMAC.US	DiaMedica Therapeutics Inc	20260220	8.39	8.49	8.1	8.42	180628	8.42	up	up	correct
DMLP.US	Dorchester Minerals L.P	20260220	25.61	25.84	25.17	25.36	102359	25.36	down	down	correct
DMRC.US	Digimarc Corporation	20260220	4.94	5.24	4.74	4.85	237391	4.85	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20260220	20	20.51	19.69	20.19	1798800	20.19	up	down	incorrect
DNUT.US	Krispy Kreme Inc. Common Stock	20260220	2.96	3.045	2.91	3.03	1568569	3.03	up	down	incorrect
DOCU.US	DocuSign Inc	20260220	44.02	45.94	43.73	44.48	3758000	44.48	up	down	incorrect
DOGZ.US	Dogness (International) Corporation	20260220	1.62	1.71	1.47	1.55	240121	1.55	down	down	correct
DOMO.US	Domo Inc	20260220	3.7	4.04	3.64	3.9	2857182	3.9	up	up	correct
DORM.US	Dorman Products Inc	20260220	127.64	130.6	127.64	129.69	147207	129.69	up	up	correct
DOX.US	Amdocs Limited	20260220	69.82	71.34	69.41	70.17	1984100	70.17	up	up	correct
DOYU.US	DouYu International Holdings Limited	20260220	5.34	5.51	5.26	5.27	17700	5.27	down	down	correct
DPRO.US	Draganfly Inc. Common Shares	20260220	7.63	8.1	7.53	7.89	2074276	7.89	up	up	correct
DRAY.US	Macondray Capital Acquisition Corp. I Class A Ordinary Shares	20260220	19.83	19.83	19.485	19.71	2200	18.9855	down	down	correct
DRIO.US	DarioHealth Corp	20260220	12	12.134	11.275	11.275	7700	11.275	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20260220	1.65	1.75	1.3	1.35	2066300	1.35	down	down	correct
DRMAW.US	Dermata Therapeutics Inc. Warrant	20260220	0.02	0.02	0.02	0.02	102	0.02
DRVN.US	Driven Brands Holdings Inc	20260220	17	17.15	16.78	17.08	624280	17.08	up	up	correct
DSGN.US	Design Therapeutics Inc	20260220	10.17	10.44	9.88	10.11	172544	10.11	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20260220	66.05	68.31	65.69	67.08	584900	67.08	up	up	correct
DSP.US	Viant Technology Inc	20260220	9.16	9.76	9.16	9.5	113636	9.5	up	up	correct
DSWL.US	Deswell Industries Inc	20260220	3.66	3.6787	3.56	3.6	7248	3.6	down	down	correct
DTIL.US	Precision BioSciences Inc	20260220	3.85	3.87	3.73	3.79	90562	3.79	down	down	correct
DTSS.US	Datasea Inc	20260220	0.91	0.9993	0.91	0.9212	14009	0.9212	up	up	correct
DTST.US	Data Storage Corporation	20260220	4.4	4.4	4.26	4.29	8900	4.29	down	down	correct
DTSTW.US	Data Storage Corporation	20260220	0.0554	0.0875	0.0534	0.0875	59824	0.0875	up	up	correct
DUO.US	Fangdd Network Group Ltd	20260220	1.15	1.15	1.1	1.12	17800	1.12	down	down	correct
DUOL.US	Duolingo Inc. Class A Common Stock	20260220	111.04	114.5	109.31	112.94	1831500	112.94	up	up	correct
DUOT.US	Duos Technologies Group Inc	20260220	8.8	9.16	8.7	8.75	99940	8.75	down	down	correct
DWSN.US	Dawson Geophysical Company	20260220	2.86	2.98	2.85	2.96	117700	2.96	up	up	correct
DXCM.US	DexCom Inc	20260220	72.35	73.37	72.04	73.08	3325300	73.08	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20260220	0.587	0.731	0.58	0.66	490508	0.66	up	up	correct
DXPE.US	DXP Enterprises Inc	20260220	146.78	150.3	141.74	149.13	149300	149.13	up	up	correct
DYAI.US	Dyadic International Inc	20260220	0.813	0.8249	0.795	0.795	4864	0.795	down	up	incorrect
DYN.US	Dyne Therapeutics Inc	20260220	15.04	15.17	14.56	14.88	1761400	14.88	down	up	incorrect
DYNT.US	Dynatronics Corporation	20260220	0.0407	0.0407	0.0407	0.0407	0	0.0407
EA.US	Electronic Arts Inc	20260220	199.7	200.6	199.58	200.4	2255000	200.2106	up	up	correct
EBAY.US	eBay Inc	20260220	84.69	88.65	84.54	88.07	8665100	87.7766	up	up	correct
EBC.US	Eastern Bankshares Inc	20260220	21.04	21.42	20.8	21.42	1421600	21.2766	up	up	correct
EBET.US	Esports Technologies Inc	20260220	0.0002	0.0002	0.0002	0.0002	9176	0.0002
EBMT.US	Eagle Bancorp Montana Inc	20260220	22.4	22.755	22.0075	22.51	41545	22.51	up	up	correct
EBON.US	Ebang International Holdings Inc	20260220	2.72	2.72	2.55	2.63	1100	2.63	down	down	correct
ECOR.US	electroCore Inc	20260220	6.03	6.25	6	6.25	42200	6.25	up	up	correct
ECPG.US	Encore Capital Group Inc	20260220	58.04	58.64	57.57	58.41	93315	58.41	up	down	incorrect
EDAP.US	EDAP TMS S.A	20260220	4.73	4.9109	4.65	4.71	58311	4.71	down	up	incorrect
EDIT.US	Editas Medicine Inc	20260220	1.79	1.8	1.72	1.79	1534246	1.79
EDRY.US	EuroDry Ltd	20260220	17.94	18.7597	17	18.5	38849	18.5	up	down	incorrect
EDSA.US	Edesa Biotech Inc	20260220	0.89	0.93	0.72	0.8	5020800	0.8	down	down	correct
EDTK.US	Skillful Craftsman Education Technology Limited	20260220	0.9458	0.9458	0.8615	0.8615	2108	0.8615	down	down	correct
EDUC.US	Educational Development Corporation	20260220	1.4	1.42	1.38	1.39	5500	1.39	down	down	correct
EEFT.US	Euronet Worldwide Inc	20260220	70.9	72.52	70.37	72.5	726500	72.5	up	up	correct
EEIQ.US	Elite Education Group International Limited	20260220	3.07	3.23	2.86	3.12	23316	3.12	up	up	correct
EFOI.US	Energy Focus Inc	20260220	1.83	1.83	1.75	1.78	2733	1.78	down	down	correct
EFSC.US	Enterprise Financial Services Corp	20260220	60.6	61.5	60.02	61.44	262679	61.0638	up	up	correct
EFTR.US	Effector Therapeutics Inc	20260220	0.0002	0.0002	0.0002	0.0002	0	0.0002
EGAN.US	eGain Corporation	20260220	9.49	9.7393	9.325	9.4	154186	9.4	down	down	correct
EGBN.US	Eagle Bancorp Inc	20260220	26.41	26.69	25.78	26.51	210300	26.51	up	up	correct
EGLE.US	Eagle Bulk Shipping Inc	20260220	28.72	28.72	28.62	28.65	1900	28.65	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20260220	0.2	0.2	0.2	0.2	0	0.2
EH.US	EHang Holdings Limited	20260220	12.28	12.5	12.12	12.2	341155	12.2	down	down	correct
EHTH.US	eHealth Inc	20260220	1.48	1.4986	1.43	1.48	816055	1.48
EIOAX.US	EIOAX	20260220	8.39	8.39	8.39	8.39	0	8.39
EIOMX.US	EIOMX	20260220	8.25	8.25	8.25	8.25	0	8.25
EJH.US	E	20260220	0.5567	0.586	0.5567	0.578	52218	0.578	up	down	incorrect
EKSO.US	Ekso Bionics Holdings Inc	20260220	12.3	12.55	11.16	11.18	131490	11.18	down	up	incorrect
ELDN.US	Eledon Pharmaceuticals Inc	20260220	2.24	2.25	2.11	2.19	1099200	2.19	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20260220	0.0001	0.0001	0.0001	0.0001	0	0.0001
ELSE.US	Electro	20260220	4.44	4.44	4.4288	4.4288	928	4.4288	down	down	correct
ELTK.US	Eltek Ltd	20260220	8.84	8.92	8.54	8.8	1300	8.8	down	up	incorrect
ELYS.US	Elys Game Technology Corp	20260220	0.0001	0.0001	0.0001	0.0001	1002	0.0001
EM.US	Smart Share Global Limited	20260220	1.14	1.16	1.14	1.15	111093	1.15	up	down	incorrect
EML.US	The Eastern Company	20260220	18.5	18.71	18.45	18.605	11712	18.605	up	up	correct
ENLV.US	Enlivex Therapeutics Ltd	20260220	1.02	1.04	1	1.01	66700	1.01	down	down	correct
ENPH.US	Enphase Energy Inc	20260220	43.99	46.6	43.75	46.56	5731300	46.56	up	up	correct
ENSC.US	Ensysce Biosciences Inc. Common Stock	20260220	0.38	0.398	0.365	0.398	3719300	0.398	up	up	correct
ENSG.US	The Ensign Group Inc	20260220	205.83	211.47	204.12	210.64	386900	210.64	up	up	correct
ENTA.US	Enanta Pharmaceuticals Inc	20260220	13.89	14.16	13.02	13.51	435611	13.51	down	down	correct
ENTG.US	Entegris Inc	20260220	131.49	136.18	131.49	134.49	2325700	134.49	up	up	correct
ENTX.US	Entera Bio Ltd	20260220	1.38	1.495	1.38	1.47	88228	1.47	up	up	correct
ENVB.US	Enveric Biosciences Inc	20260220	2.11	2.28	2.0123	2.22	629815	2.22	up	up	correct
ENVX.US	Enovix Corporation	20260220	5.955	6.135	5.82	5.95	3945800	5.95	down	down	correct
EOLS.US	Evolus Inc	20260220	4.4	4.51	4.35	4.37	415089	4.37	down	down	correct
EOSE.US	Eos Energy Enterprises Inc	20260220	11.35	11.545	10.53	10.7	11226500	10.7	down	down	correct
EPSN.US	Epsilon Energy Ltd	20260220	5.05	5.06	4.965	4.99	89397	4.9353	down	down	correct
EQ.US	Equillium Inc	20260220	1.83	1.83	1.71	1.74	221424	1.74	down	down	correct
EQBK.US	Equity Bancshares Inc	20260220	45.77	46.49	45.7	46.46	139000	46.46	up	up	correct
EQIX.US	Equinix Inc. (REIT)	20260220	915.52	928.72	911.4	928.11	993600	923.079	up	up	correct
ERAS.US	Erasca Inc. Common Stock	20260220	12.38	12.76	12.16	12.54	2413100	12.54	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20260220	11.23	11.38	11.21	11.33	7702900	11.33	up	up	correct
ERIE.US	Erie Indemnity Company	20260220	277.14	279.47	270.74	273.04	198600	273.04	down	down	correct
ERII.US	Energy Recovery Inc	20260220	16.03	16.3	15.885	16.24	272239	16.24	up	up	correct
ESCA.US	Escalade Incorporated	20260220	13.93	14.1763	13.7343	14.105	9632	14.105	up	up	correct
ESEA.US	Euroseas Ltd	20260220	59.81	61.44	58.63	60.88	60035	60.1843	up	up	correct
ESLT.US	Elbit Systems Ltd	20260220	741.79	741.79	721.19	724.73	213100	724.73	down	down	correct
ESPR.US	Esperion Therapeutics Inc	20260220	3.5	3.56	3.45	3.48	2469810	3.48	down	down	correct
ESQ.US	Esquire Financial Holdings Inc	20260220	106.84	108.96	105.51	107.52	96810	107.52	up	up	correct
ESSC.US	East Stone Acquisition Corporation	20260220	27.556	27.79	27.556	27.75	8500	27.75	up	up	correct
ESTA.US	Establishment Labs Holdings Inc	20260220	74.65	77.46	72.81	76	510300	76	up	up	correct
ETON.US	Eton Pharmaceuticals Inc	20260220	18.16	18.42	17.73	17.93	257506	17.93	down	down	correct
ETSY.US	Etsy Inc	20260220	49.79	53.29	49.41	52.18	9931675	52.18	up	up	correct
EVCM.US	EverCommerce Inc. Common Stock	20260220	9.83	10.5999	9.83	10.32	119891	10.32	up	down	incorrect
EVER.US	EverQuote Inc	20260220	14.3	15.54	14.18	15.49	1780900	15.49	up	down	incorrect
EVFM.US	Evofem Biosciences Inc	20260220	0.009	0.009	0.009	0.009	40100	0.009
EVGN.US	Evogene Ltd	20260220	0.8787	0.8787	0.805	0.8207	120176	0.8207	down	down	correct
EVGO.US	EVgo Inc. Class A Common Stock	20260220	2.79	2.88	2.76	2.8	3002413	2.8	up	up	correct
EVGOW.US	EVgo Equity Warrants	20260220	0.057	0.059	0.057	0.058	6900	0.058	up	up	correct
EVLO.US	Evelo Biosciences Inc	20260220	0.0001	0.0001	0.0001	0.0001	0	0.0001
EVLV.US	Newhold Investment Corp	20260220	5.42	5.46	5.03	5.03	6429016	5.03	down	down	correct
EVLVW.US	Evolv Technologies Holdings Inc	20260220	0.1125	0.13	0.1101	0.12	10927	0.12	up	up	correct
EVOL.US	Evolving Systems Inc	20260220	0.41	0.41	0.41	0.41	500	0.41
EWBC.US	East West Bancorp Inc	20260220	119.86	121.61	118.01	121.31	721200	121.31	up	up	correct
EWCZ.US	European Wax Center Inc. Class A Common Stock	20260220	5.7	5.72	5.7	5.72	1474434	5.72	up	up	correct
EWTX.US	Edgewise Therapeutics Inc	20260220	29.6	29.61	28.186	29.31	627600	29.31	down	down	correct
EXAS.US	Exact Sciences Corporation	20260220	103.3	103.5	103.2	103.43	2708400	103.43	up	up	correct
EXC.US	Exelon Corporation	20260220	47.46	47.83	46.98	47.79	10466100	47.3843	up	up	correct
EXEL.US	Exelixis Inc	20260220	44.03	44.29	43.45	43.63	1959200	43.63	down	down	correct
EXFY.US	Expensify Inc. Class A Common Stock	20260220	1.28	1.36	1.26	1.3	722970	1.3	up	up	correct
EXLS.US	ExlService Holdings Inc	20260220	30.65	30.67	29.84	30.07	2359200	30.07	down	down	correct
EXPD.US	Expeditors International of Washington Inc	20260220	150.09	156.68	149.63	156.3	2547100	156.3	up	up	correct
EXPE.US	Expedia Group Inc	20260220	199.86	206.53	196.51	203.48	3601300	203.0395	up	up	correct
EXPI.US	eXp World Holdings Inc	20260220	7.4	7.57	7.316	7.51	1076400	7.4521	up	up	correct
EXPO.US	Exponent Inc	20260220	70.02	71.21	67.84	70.16	449400	69.8674	up	up	correct
EXTR.US	Extreme Networks Inc	20260220	14.05	14.55	13.96	14.05	1323593	14.05
EYE.US	National Vision Holdings Inc	20260220	27.09	28.26	26.71	27.35	829900	27.35	up	down	incorrect
EYEG.US	EyeGate Pharmaceuticals Inc	20260220	36.09	36.1	36.06	36.1	223	35.9605	up	down	incorrect
EYPT.US	EyePoint Pharmaceuticals Inc	20260220	14.58	15.44	14.2	15.33	1074300	15.33	up	up	correct
EZGO.US	EZGO Technologies Ltd	20260220	1.68	1.68	1.59	1.62	8400	1.62	down	down	correct
EZPW.US	EZCORP Inc	20260220	25.23	25.42	24.77	25.37	1721700	25.37	up	down	incorrect
FA.US	First Advantage Corporation Common Stock	20260220	9.57	10.12	9.47	9.85	1112864	9.85	up	down	incorrect
FAMI.US	Farmmi Inc	20260220	1.29	1.32	1.28	1.3	3500	1.3	up	down	incorrect
FANG.US	Diamondback Energy Inc	20260220	174.09	176.55	172.3	176.01	3473900	174.9642	up	down	incorrect
FARM.US	Farmer Bros. Co	20260220	1.461	1.5	1.45	1.46	54215	1.46	down	down	correct
FAST.US	Fastenal Company	20260220	46.22	46.8	44.83	46.22	11672300	46.22
FATBB.US	FAT Brands Inc. Class B Common Stock	20260220	1.46	1.46	1.135	1.42	48601	1.42	down	down	correct
FATBP.US	FAT Brands Inc	20260220	0.125	0.186	0.12	0.1384	11916	0.1384	up	up	correct
FATE.US	Fate Therapeutics Inc	20260220	1.38	1.465	1.32	1.46	1976641	1.46	up	up	correct
FB.US	Meta Platforms Inc.	20260220	42.23	42.412	42.23	42.412	400	42.412	up	up	correct
FBIO.US	Fortress Biotech Inc	20260220	3.44	3.49	3.33	3.36	291800	3.36	down	down	correct
FBIOP.US	Fortress Biotech Inc	20260220	11.061	11.505	10.62	11	13300	11	down	down	correct
FBIZ.US	First Business Financial Services Inc	20260220	57.08	57.86	56.99	57.86	92363	57.86	up	up	correct
FBNC.US	First Bancorp	20260220	61.19	62.635	60.61	62.23	238604	62.23	up	up	correct
FBRT.US	PE	20260220	21.81	21.93	21.8	21.9	9508	21.9	up	up	correct
FBRX.US	Forte Biosciences Inc	20260220	29.49	30.645	28.09	29.04	160367	29.04	down	down	correct
FCAP.US	First Capital Inc	20260220	51.83	53.58	51.83	53.58	5027	53.227	up	up	correct
FCBC.US	First Community Bankshares Inc	20260220	39.56	40.68	39.34	40.5	97258	40.5	up	up	correct
FCCO.US	First Community Corporation	20260220	30.54	30.82	30.025	30.62	69005	30.62	up	up	correct
FCEL.US	FuelCell Energy Inc	20260220	7.63	7.82	7.45	7.68	1354700	7.68	up	up	correct
FCFS.US	FirstCash Inc	20260220	183.37	183.77	180.97	183.45	311300	183.45	up	up	correct
FCNCA.US	First Citizens BancShares Inc	20260220	2044.46	2068.25	1963	2016.58	148700	2014.4638	down	down	correct
FCNCP.US	First Citizens BancShares Inc	20260220	22.07	22.08	21.92	21.95	11400	21.6162	down	down	correct
FCREX.US	FCREX	20260220	11.93	11.93	11.93	11.93	0	11.8416
FCRIX.US	FCRIX	20260220	11.98	11.98	11.98	11.98	0	11.8895
FCRUX.US	FCRUX	20260220	11.91	11.91	11.91	11.91	0	11.8266
FCUV.US	Focus Universal Inc. Common Stock	20260220	5.81	5.96	5.38	5.59	20900	5.59	down	down	correct
FDBC.US	Fidelity D & D Bancorp Inc	20260220	45.21	45.76	45	45.45	5306	45.45	up	up	correct
FDMT.US	4D Molecular Therapeutics Inc	20260220	9.03	9.23	8.81	9.02	657417	9.02	down	down	correct
FDUS.US	Fidus Investment Corporation	20260220	18.5	18.59	18.16	18.44	212524	18.44	down	down	correct
FECAX.US	FECAX	20260220	22.29	22.29	22.29	22.29	0	22.1216
FEIM.US	Frequency Electronics Inc	20260220	49.99	52.15	48	48.53	85385	48.53	down	down	correct
FELE.US	Franklin Electric Co. Inc	20260220	94.8	95.92	94.17	95.84	494600	95.84	up	up	correct
FEMY.US	Femasys Inc. Common Stock	20260220	0.531	0.549	0.53	0.542	172800	0.542	up	up	correct
FENC.US	Fennec Pharmaceuticals Inc	20260220	8.74	9.0917	8.6201	8.74	75420	8.74
FFBC.US	First Financial Bancorp	20260220	29.97	30.36	29.59	30.36	587575	30.0896	up	up	correct
FFBW.US	FFBW Inc	20260220	14.9	14.9	14.9	14.9	0	14.9
FFIC.US	Flushing Financial Corporation	20260220	16.62	16.69	16.27	16.68	513082	16.4389	up	up	correct
FFIN.US	First Financial Bankshares Inc	20260220	33.06	33.71	32.53	33.33	888500	33.1161	up	up	correct
FFIV.US	F5 Networks Inc	20260220	279	287.57	277.64	278.39	685400	278.39	down	down	correct
FFWM.US	First Foundation Inc	20260220	6.26	6.375	6.12	6.36	504700	6.36	up	up	correct
FGBI.US	First Guaranty Bancshares Inc	20260220	9.215	9.3	9.12	9.29	12381	9.29	up	up	correct
FGBIP.US	First Guaranty Bancshares Inc	20260220	17.8	17.8	17.8	17.8	0	17.8
FHB.US	First Hawaiian Inc	20260220	25.99	26.52	25.91	26.39	1281500	26.39	up	up	correct
FHN.US	PF	20260220	18.63	19	18.63	18.9	20257	18.9	up	up	correct
FHTX.US	Foghorn Therapeutics Inc	20260220	5.77	5.77	5.217	5.73	92687	5.73	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20260220	36.95	37.55	36.69	37.44	785600	37.44	up	up	correct
FINW.US	FinWise Bancorp Common Stock	20260220	17.2	17.37	17.14	17.14	5083	17.14	down	down	correct
FISI.US	Financial Institutions Inc	20260220	33.67	33.91	33.26	33.74	310215	33.3839	up	up	correct
FISV.US	Fiserv Inc	20260220	61.72	62.05	60.9	61.47	8096800	61.47	down	down	correct
FITB.US	Fifth Third Bancorp	20260220	52.9	53.63	52.27	53.62	8395800	53.62	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20260220	25.92	25.93	25.85	25.93	13300	25.93	up	down	incorrect
FITBO.US	Fifth Third Bancorp	20260220	20.02	20.11	20	20.02	12300	20.02
FITBP.US	Fifth Third Bancorp	20260220	24.72	24.83	24.72	24.79	2100	24.79	up	down	incorrect
FIVE.US	Five Below Inc	20260220	213.78	224.8	211.81	220.09	1493900	220.09	up	down	incorrect
FIVN.US	Five9 Inc	20260220	17.68	20.765	16.73	19.32	9079100	19.32	up	up	correct
FIZZ.US	National Beverage Corp	20260220	36.65	37.1399	36.04	37.01	444819	37.01	up	up	correct
FKWL.US	Franklin Wireless Corp	20260220	4.05	4.05	3.95	3.95	12300	3.95	down	down	correct
FLEX.US	Flex Ltd	20260220	64.56	67.71	64.51	65.68	4125600	65.68	up	up	correct
FLGT.US	Fulgent Genetics Inc	20260220	23.2	23.4	22.84	23.18	227900	23.18	down	down	correct
FLL.US	Full House Resorts Inc	20260220	2.24	2.3	2.22	2.25	77243	2.25	up	up	correct
FLNC.US	Fluence Energy Inc. Class A Common Stock	20260220	16.15	17.48	15.86	16.55	6014300	16.55	up	up	correct
FLNT.US	Fluent Inc	20260220	3.09	3.3513	3.09	3.33	25285	3.33	up	up	correct
FLUX.US	Flux Power Holdings Inc	20260220	1.51	1.69	1.47	1.51	782200	1.51
FLWS.US	1	20260220	3.25	3.4399	3.2	3.28	571357	3.28	up	up	correct
FLXN.US	Flexion Therapeutics Inc	20260220	25.73	25.745	25.7	25.745	1400	25.63	up	up	correct
FLXS.US	Flexsteel Industries Inc	20260220	52.7	53.83	51.36	53.33	47541	53.33	up	up	correct
FLYW.US	Flywire Corporation	20260220	11.16	11.4	11.12	11.23	995540	11.23	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20260220	27.58	28.145	27.24	27.82	32673	27.82	up	up	correct
FMBH.US	First Mid Bancshares Inc	20260220	43.12	43.94	42.67	43.84	98888	43.84	up	up	correct
FMNB.US	Farmers National Banc Corp	20260220	13.42	13.605	13.3	13.6	399195	13.6	up	up	correct
FNCH.US	Finch Therapeutics Group Inc	20260220	12.87	12.946	12.59	12.82	1200	12.82	down	up	incorrect
FNKO.US	Funko Inc	20260220	4.66	6.04	4.65	5.24	6425912	5.24	up	up	correct
FNLC.US	The First Bancorp Inc	20260220	28.39	28.85	28.12	28.79	8115	28.79	up	up	correct
FNWB.US	First Northwest Bancorp	20260220	10.18	10.245	10.05	10.16	19464	10.16	down	down	correct
FNWD.US	Finward Bancorp Common Stock	20260220	36.25	36.76	35.65	36.76	3476	36.76	up	up	correct
FOLD.US	Amicus Therapeutics Inc	20260220	14.35	14.36	14.31	14.34	4645900	14.34	down	down	correct
FONR.US	FONAR Corporation	20260220	18.53	18.6	18.52	18.6	40200	18.6	up	up	correct
FORA.US	Forian Inc	20260220	2.09	2.1	2.08	2.08	4579	2.08	down	down	correct
FORM.US	FormFactor Inc	20260220	93.91	95.37	91.52	94.56	1001800	94.56	up	up	correct
FORR.US	Forrester Research Inc	20260220	5.88	6.25	5.785	6.14	316628	6.14	up	up	correct
FORTY.US	Formula Systems (1985) Ltd	20260220	120.7	120.7	120.7	120.7	184	120.7
FOSL.US	Fossil Group Inc	20260220	4.44	4.81	4.33	4.67	1838372	4.67	up	up	correct
FOX.US	Fox Corporation	20260220	51.495	52.35	51.095	52.25	1679300	51.9707	up	up	correct
FOXA.US	Fox Corporation	20260220	56.27	57.08	55.78	57.02	4167500	56.7417	up	up	correct
FOXF.US	Fox Factory Holding Corp	20260220	18.98	20	18.79	19.72	646113	19.72	up	up	correct
FRAF.US	Franklin Financial Services Corporation	20260220	50.73	51.72	50.73	51.58	12300	51.58	up	up	correct
FRBA.US	First Bank	20260220	16.85	17.225	16.79	16.88	32339	16.88	up	up	correct
FRHC.US	Freedom Holding Corp	20260220	111.86	120.46	111.86	119.65	147200	119.65	up	up	correct
FRME.US	First Merchants Corporation	20260220	42.07	42.665	41.65	42.37	360085	41.9743	up	up	correct
FROG.US	JFrog Ltd	20260220	50.065	51.845	37.32	37.75	15079100	37.75	down	down	correct
FROPX.US	FROPX	20260220	15.38	15.38	15.38	15.38	0	15.1881
FRPH.US	FRP Holdings Inc	20260220	23.94	24.25	23.52	24.19	59849	24.19	up	up	correct
FRPT.US	Freshpet Inc	20260220	73.9	74.9	72.16	74.51	2478600	74.51	up	up	correct
FRSH.US	Freshworks Inc. Class A Common Stock	20260220	7.59	7.8	7.335	7.46	5094200	7.46	down	down	correct
FRST.US	Primis Financial Corp	20260220	13.76	13.97	13.7	13.88	66290	13.88	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20260220	0.891	0.891	0.8326	0.84	22218	2.52	down	down	correct
FSBC.US	Five Star Bancorp	20260220	40.36	41.03	39.3001	40.76	57911	40.76	up	up	correct
FSBW.US	FS Bancorp Inc	20260220	41.99	42.282	41.89	41.89	6239	41.89	down	down	correct
FSEA.US	First Seacoast Bancorp	20260220	13.1	13.1	13.1	13.1	0	13.1
FSLR.US	First Solar Inc	20260220	232.48	248.83	230	241.88	2804300	241.88	up	up	correct
FSTR.US	L.B. Foster Company	20260220	30.86	31.9475	30.5255	31.29	13363	31.29	up	up	correct
FSV.US	FirstService Corporation	20260220	155.29	156.59	153.99	155.75	146500	155.75	up	up	correct
FTCI.US	FTC Solar Inc	20260220	8.2	8.3955	8.07	8.19	57325	8.19	down	down	correct
FTDR.US	Frontdoor Inc	20260220	55.84	56.47	55	56.3	866300	56.3	up	up	correct
FTEK.US	Fuel Tech Inc	20260220	1.35	1.49	1.35	1.45	206502	1.45	up	up	correct
FTFT.US	Future FinTech Group Inc	20260220	1.55	1.67	1.55	1.63	5800	1.63	up	up	correct
FTHM.US	Fathom Holdings Inc	20260220	1.01	1.05	0.9708	0.9929	32742	0.9929	down	down	correct
FTNT.US	Fortinet Inc	20260220	81.17	83.08	79.4	80	6703800	80	down	down	correct
FTPA.US	FTAC Parnassus Acquisition Corp	20260220	8.74	8.76	8.74	8.755	22300	8.7301	up	up	correct
FULC.US	Fulcrum Therapeutics Inc	20260220	11.59	11.89	10.95	11	833700	11	down	up	incorrect
FULT.US	Fulton Financial Corporation	20260220	22.01	22.48	21.78	22.39	1816400	22.39	up	down	incorrect
FULTP.US	Fulton Financial Corporation	20260220	18.89	18.92	18.83	18.89	4800	18.89
FUNC.US	First United Corporation	20260220	36.4	36.895	36.27	36.32	10716	36.32	down	up	incorrect
FUND.US	Sprott Focus Trust Inc	20260220	9.86	9.95	9.81	9.84	33700	9.7042	down	down	correct
FUSB.US	First US Bancshares Inc	20260220	15.24	15.35	15.24	15.25	18568	15.1788	up	up	correct
FUTU.US	Futu Holdings Limited	20260220	150.15	155.99	149.8	155.37	1155800	155.37	up	up	correct
FVCB.US	FVCBankcorp Inc	20260220	15.79	15.93	15.7	15.86	50592	15.86	up	down	incorrect
FWONA.US	Formula One Group	20260220	81.94	82.55	80.87	81.99	223400	81.99	up	down	incorrect
FWONK.US	Formula One Group	20260220	90.43	90.94	89.29	90.24	1364200	90.24	down	up	incorrect
FWRD.US	Forward Air Corporation	20260220	27.9	28.32	26.87	27.82	336300	27.82	down	down	correct
FWRG.US	First Watch Restaurant Group Inc. Common Stock	20260220	15.64	15.93	15.41	15.92	1059891	15.92	up	up	correct
FXNC.US	First National Corporation	20260220	27.6	27.97	26.985	27.71	97696	27.5372	up	up	correct
GABC.US	German American Bancorp Inc	20260220	43.24	43.775	42.945	43.67	99665	43.67	up	up	correct
GAIA.US	Gaia Inc	20260220	3.22	3.26	3.18	3.21	28268	3.21	down	down	correct
GAIN.US	Gladstone Investment Corporation	20260220	13.78	13.82	13.64	13.82	164400	13.82	up	up	correct
GAINN.US	Gladstone Investment Corporation 5.00% Notes Due 2026	20260220	25.04	25.041	25.04	25.04	2345	25.04
GAINZ.US	Gladstone Investment Corporation 4.875% Notes due 2028	20260220	24.08	24.105	24.077	24.1	4100	24.1	up	up	correct
GALT.US	Galectin Therapeutics Inc	20260220	2.92	3.1	2.9	2.97	156700	2.97	up	up	correct
GAMB.US	Gambling.com Group Limited Ordinary Shares	20260220	4.21	4.375	4.1901	4.33	383742	4.33	up	up	correct
GAME.US	Engine Media Holdings Inc. Common Stock	20260220	0.29	0.306	0.284	0.284	646400	0.284	down	down	correct
GANX.US	Gain Therapeutics Inc	20260220	1.91	1.9696	1.9	1.94	464857	1.94	up	up	correct
GASS.US	StealthGas Inc	20260220	8.17	8.39	8.085	8.32	99456	8.32	up	up	correct
GBCI.US	Glacier Bancorp Inc	20260220	49.84	50.68	49.32	50.5	1060400	50.5	up	down	incorrect
GBDC.US	Golub Capital BDC Inc	20260220	12.15	12.28	12.02	12.15	3274100	11.8195
GBLI.US	Global Indemnity Group LLC	20260220	28.96	28.96	28.96	28.96	2400	28.96
GBNY.US	Generations Bancorp NY Inc	20260220	14.84	14.93	14.76	14.8	1600	14.8	down	down	correct
GCBC.US	Greene County Bancorp Inc	20260220	23	23.495	22.85	22.85	10392	22.85	down	up	incorrect
GCMG.US	GCM Grosvenor Inc	20260220	11.57	11.74	11.39	11.71	662600	11.5887	up	down	incorrect
GCREX.US	Griffin Institutional Access Real Estate	20260220	22.9	22.9	22.9	22.9	0	22.9
GDEN.US	Golden Entertainment Inc	20260220	28.92	29.22	28.85	29.16	183141	29.16	up	up	correct
GDEV.US	Nexters Inc. Ordinary Shares	20260220	15.99	15.99	15.99	15.99	0	15.99
GDEVW.US	Nexters Inc. Warrant	20260220	0.0175	0.0175	0.0155	0.0155	6700	0.0155	down	down	correct
GDRX.US	GoodRx Holdings Inc	20260220	2.33	2.48	2.33	2.47	2475141	2.47	up	up	correct
GDS.US	GDS Holdings Limited	20260220	44.53	46.31	44.3	45.08	1359700	45.08	up	up	correct
GDYN.US	Grid Dynamics Holdings Inc	20260220	6.93	7.21	6.735	6.81	1032878	6.81	down	down	correct
GECC.US	Great Elm Capital Corporation	20260220	6.5	6.6499	6.46	6.49	31358	6.49	down	down	correct
GECCO.US	Great Elm Capital Corp. 5.875% Notes due 2026	20260220	25.1	25.1	25.09	25.09	2000	24.7258	down	down	correct
GEG.US	Great Elm Group Inc	20260220	2.08	2.1	2.07	2.08	2300	2.08
GENC.US	Gencor Industries Inc	20260220	15.07	15.84	15.07	15.52	28931	15.52	up	up	correct
GEOS.US	Geospace Technologies Corporation	20260220	9.62	9.85	9.21	9.32	148479	9.32	down	down	correct
GERN.US	Geron Corporation	20260220	1.9	1.92	1.79	1.88	25231800	1.88	down	down	correct
GEVO.US	Gevo Inc	20260220	1.88	1.92	1.85	1.86	1460617	1.86	down	down	correct
GFAI.US	Guardforce AI Co. Limited Ordinary Shares	20260220	0.543	0.62	0.452	0.534	81375000	0.534	down	down	correct
GFAIW.US	Guardforce AI Co. Limited Warrant	20260220	0.098	0.098	0.098	0.098	1450	0.098
GFS.US	GlobalFoundries Inc. Ordinary Shares	20260220	45.23	47.165	45.2	46.19	2504100	46.19	up	up	correct
GGAL.US	Grupo Financiero Galicia S.A	20260220	47.64	49.88	47.23	49.64	1050700	49.4696	up	up	correct
GH.US	Guardant Health Inc	20260220	108	113.78	99.21	103.1	5102200	103.1	down	down	correct
GHRS.US	GH Research PLC Ordinary Shares	20260220	15.8	16.03	15.4011	15.595	111043	15.595	down	down	correct
GIGGU.US	GigCapital4 Inc	20260220	11.19	11.19	11.19	11.19	100	11.19
GIGGW.US	GigCapital4 Inc	20260220	0.51	0.55	0.48	0.48	5074	0.48	down	down	correct
GIGM.US	GigaMedia Limited	20260220	1.56	1.58	1.55	1.57	6130	1.57	up	up	correct
GIII.US	G	20260220	31.6	32.8	31.37	31.89	751600	31.89	up	up	correct
GILD.US	Gilead Sciences Inc	20260220	150.58	153.26	150.09	151.4	6986900	150.545	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20260220	14.56	15.02	14.51	14.79	630200	14.79	up	up	correct
GIPR.US	Generation Income Properties Inc. Common Stock	20260220	0.59	0.59	0.541	0.575	44911	0.575	down	down	correct
GIPRW.US	Generation Income Properties Inc Warrant	20260220	0.0597	0.0597	0.0596	0.0596	200	0.0596	down	down	correct
GIREX.US	Griffin Institutional Access Real Estate	20260220	24.77	24.77	24.77	24.77	0	24.77
GLAD.US	Gladstone Capital Corporation	20260220	18.36	18.43	18.07	18.39	271800	18.39	up	up	correct
GLBE.US	Global	20260220	36.24	37.64	36.04	36.08	2717100	36.08	down	down	correct
GLBS.US	Globus Maritime Limited	20260220	1.96	2	1.91	1.93	78400	1.93	down	down	correct
GLBZ.US	Glen Burnie Bancorp	20260220	4.6	4.7	4.6	4.7	407	4.7	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20260220	16.9	16.91	16.875	16.89	1856086	16.89	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20260220	0.57	0.571	0.54	0.541	130604	0.541	down	down	correct
GLNG.US	Golar LNG Limited	20260220	45.56	45.89	45.18	45.79	1214200	45.5469	up	up	correct
GLPG.US	Galapagos NV	20260220	33.76	34.09	33.41	33.77	71265	33.77	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20260220	48	48.14	46.82	47.25	3507200	46.4879	down	down	correct
GLRE.US	Greenlight Capital Re Ltd	20260220	14	14.2	13.795	14.15	91626	14.15	up	down	incorrect
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20260220	24.29	24.29	24.29	24.29	0	24.29
GLSI.US	Greenwich LifeSciences Inc	20260220	24.58	25.25	23.74	24.06	100210	24.06	down	up	incorrect
GLTO.US	Galecto Inc	20260220	29.94	30.765	29.43	30	105621	30	up	up	correct
GLUE.US	Monte Rosa Therapeutics Inc. Common Stock	20260220	18.92	19.43	18.43	18.98	882745	18.98	up	up	correct
GMBL.US	Esports Entertainment Group Inc	20260220	0.176	0.176	0.176	0.176	8	0.176
GMBLP.US	Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock	20260220	0.04	0.04	0.04	0.04	0	0.04
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20260220	23.67	23.67	23.67	23.67	0	23.67
GNLN.US	Greenlane Holdings Inc	20260220	0.791	0.798	0.742	0.79	47900	0.79	down	down	correct
GNPX.US	Genprex Inc	20260220	1.83	1.85	1.75	1.78	223600	1.78	down	down	correct
GNSS.US	Genasys Inc	20260220	2.04	2.1	2.005	2.04	235471	2.04
GNTX.US	Gentex Corporation	20260220	23.86	24.05	23.56	23.97	1659200	23.97	up	up	correct
GO.US	Grocery Outlet Holding Corp	20260220	10.23	10.547	10.13	10.36	2712900	10.36	up	up	correct
GOCO.US	GoHealth Inc	20260220	1.65	1.66	1.6	1.62	21841	1.62	down	down	correct
GOGO.US	Gogo Inc	20260220	4.39	4.5	4.335	4.39	1076574	4.39
GOOD.US	Gladstone Commercial Corporation	20260220	12.05	12.675	12.05	12.55	961243	12.55	up	up	correct
GOODN.US	Gladstone Commercial Corporation	20260220	23.03	23.03	22.85	22.902	5000	22.902	down	down	correct
GOOG.US	Alphabet Inc	20260220	304.8	316.76	304.42	314.9	33663100	314.6783	up	up	correct
GOOGL.US	Alphabet Inc	20260220	304.32	316.5	303.9	314.98	53210800	314.7584	up	up	correct
GOSS.US	Gossamer Bio Inc	20260220	2.1	2.22	2.06	2.13	8452400	2.13	up	up	correct
GOVX.US	GeoVax Labs Inc	20260220	1.63	1.689	1.5	1.53	80600	1.53	down	up	incorrect
GP.US	GreenPower Motor Company Inc	20260220	1.06	1.12	1.05	1.1	76400	1.1	up	down	incorrect
GPRE.US	Green Plains Inc	20260220	13.68	14.145	13.5	14.02	2063216	14.02	up	up	correct
GPRO.US	GoPro Inc	20260220	0.821	0.8498	0.785	0.805	1892200	0.805	down	down	correct
GRBK.US	Green Brick Partners Inc	20260220	78.69	79.95	78	78.72	128300	78.72	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20260220	1.27	1.35	1.27	1.28	62500	1.28	up	up	correct
GREEL.US	Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026	20260220	19.275	19.275	19.275	19.275	0	19.275
GRFS.US	Grifols S.A	20260220	9.45	9.45	9.345	9.4	411557	9.4	down	down	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20260220	25.44	25.44	25.44	25.44	0	25.44
GRIN.US	Grindrod Shipping Holdings Ltd	20260220	30.11	30.297	30.11	30.297	800	30.2781	up	up	correct
GRMN.US	Garmin Ltd	20260220	240.9	248.95	239.22	248.9	1515200	247.9497	up	up	correct
GRNQ.US	Greenpro Capital Corp	20260220	1.68	1.69	1.68	1.69	2017	1.69	up	up	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20260220	0.0002	0.0002	0.0002	0.0002	0	0.0002
GROW.US	U.S. Global Investors Inc	20260220	3.18	3.284	3.08	3.26	11018	3.26	up	up	correct
GRPN.US	Groupon Inc	20260220	12.65	13.55	12.65	13.06	807400	13.06	up	up	correct
GRTX.US	Galera Therapeutics Inc	20260220	0.025	0.0322	0.025	0.032	527947	0.032	up	up	correct
GRVY.US	Gravity Co. Ltd	20260220	65	66	64.23	64.62	14432	64.62	down	down	correct
GRWG.US	GrowGeneration Corp	20260220	1.18	1.18	1.1	1.1	432891	1.1	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20260220	64.73	65.5	63.77	64.46	176313	64.46	down	down	correct
GSHD.US	Goosehead Insurance Inc	20260220	43.94	45.85	42.87	44.45	832900	44.45	up	up	correct
GSIT.US	GSI Technology Inc	20260220	6.75	7.015	6.49	6.59	433047	6.59	down	up	incorrect
GSM.US	Ferroglobe PLC	20260220	4.97	5.065	4.825	5.03	1455859	5.03	up	down	incorrect
GSRDX.US	GSRDX	20260220	7.49	7.49	7.49	7.49	0	7.49
GSREX.US	GSREX	20260220	7.48	7.48	7.48	7.48	0	7.48
GSRHX.US	GSRHX	20260220	7.96	7.96	7.96	7.96	0	7.96
GSRJX.US	GSRJX	20260220	7.49	7.49	7.49	7.49	0	7.49
GSRQX.US	GSRQX	20260220	7.65	7.65	7.65	7.65	0	7.65
GT.US	The Goodyear Tire & Rubber Company	20260220	8.77	8.97	8.67	8.94	8023200	8.94	up	up	correct
GTBP.US	GT Biopharma Inc	20260220	0.47	0.477	0.45	0.46	775300	0.46	down	down	correct
GTEC.US	Greenland Technologies Holding Corporation	20260220	0.889	0.926	0.831	0.842	91400	0.842	down	down	correct
GTIM.US	Good Times Restaurants Inc	20260220	1.202	1.22	1.2	1.21	12766	1.21	up	up	correct
GTLB.US	GitLab Inc. Class A Common Stock	20260220	28.91	29.57	26.03	26.39	12577100	26.39	down	down	correct
GTX.US	Garrett Motion Inc	20260220	19.55	19.63	18.51	18.9	4481900	18.8257	down	down	correct
GURE.US	Gulf Resources Inc	20260220	5.4	5.7	5.1009	5.69	12412	5.69	up	up	correct
GWRS.US	Global Water Resources Inc	20260220	8.81	8.94	8.75	8.92	51188	8.92	up	up	correct
GYRO.US	Gyrodyne LLC	20260220	8.87	8.87	8.87	8.87	0	8.87
HAFC.US	Hanmi Financial Corporation	20260220	27.37	27.61	26.9066	27.39	210990	27.39	up	up	correct
HAIN.US	The Hain Celestial Group Inc	20260220	0.9042	0.9042	0.845	0.854	1302204	0.854	down	down	correct
HALL.US	Hallmark Financial Services Inc	20260220	0.08	0.08	0.08	0.08	0	0.08
HALO.US	Halozyme Therapeutics Inc	20260220	71.71	72.72	70.56	70.98	2232800	70.98	down	down	correct
HAS.US	Hasbro Inc	20260220	101	102.68	99.7	101.46	2012100	101.46	up	up	correct
HBAN.US	Huntington Bancshares Incorporated	20260220	17.85	18.03	17.59	18.01	25391300	18.01	up	up	correct
HBANM.US	Huntington Bancshares Incorporated	20260220	23.34	23.34	23.03	23.25	8100	23.25	down	down	correct
HBANP.US	Huntington Bancshares Incorporated	20260220	17.81	17.8799	17.76	17.83	22131	17.83	up	up	correct
HBCP.US	Home Bancorp Inc	20260220	60.64	62.6125	59.99	62.03	65331	62.03	up	up	correct
HBIO.US	Harvard Bioscience Inc	20260220	0.6	0.617	0.5751	0.5834	501107	0.5834	down	down	correct
HBNC.US	Horizon Bancorp Inc	20260220	17.96	18.25	17.76	18.08	384553	18.08	up	down	incorrect
HBT.US	HBT Financial Inc	20260220	28.49	28.63	28.09	28.38	22769	28.38	down	up	incorrect
HCAT.US	Health Catalyst Inc	20260220	1.85	1.94	1.78	1.79	769664	1.79	down	down	correct
HCKT.US	The Hackett Group Inc	20260220	14.37	14.5102	13.86	13.96	578674	13.96	down	down	correct
HCM.US	HUTCHMED (China) Limited	20260220	14.93	15.39	14.7	15.29	6526	15.29	up	up	correct
HCSG.US	Healthcare Services Group Inc	20260220	20.4	21.03	20.31	20.64	1102400	20.64	up	up	correct
HCTI.US	Healthcare Triangle Inc. Common Stock	20260220	6.84	6.964	5.71	5.87	78800	5.87	down	down	correct
HCWB.US	HCW Biologics Inc. Common Stock	20260220	0.6248	0.6248	0.53	0.579	170998	0.579	down	down	correct
HDSN.US	Hudson Technologies Inc	20260220	7.28	7.42	7.16	7.38	269000	7.38	up	up	correct
HELE.US	Helen of Troy Limited	20260220	18.63	19.44	18.32	18.52	606696	18.52	down	up	incorrect
HEPS.US	D	20260220	2.68	2.82	2.68	2.71	116553	2.71	up	up	correct
HFFG.US	HF Foods Group Inc	20260220	1.48	1.5499	1.42	1.49	184041	1.49	up	up	correct
HFWA.US	Heritage Financial Corporation	20260220	28.05	28.32	27.705	28.27	249008	28.27	up	down	incorrect
HGBL.US	Heritage Global Inc	20260220	1.34	1.35	1.31	1.31	13500	1.31	down	up	incorrect
HIFS.US	Hingham Institution for Savings	20260220	316.25	319.75	311.52	314.5	35443	314.5	down	down	correct
HIHO.US	Highway Holdings Limited	20260220	0.93	0.93	0.905	0.9051	8788	0.9051	down	down	correct
HIMX.US	Himax Technologies Inc	20260220	7.32	7.585	7.32	7.51	1007079	7.51	up	up	correct
HITI.US	High Tide Inc. Common Shares	20260220	2.37	2.515	2.37	2.49	538154	2.49	up	up	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20260220	2.18	2.22	2.07	2.12	5689093	2.12	down	down	correct
HLIT.US	Harmonic Inc	20260220	12	12.18	10.77	10.9	2517538	10.9	down	down	correct
HLMN.US	Hillman Solutions Corp	20260220	8.76	9.15	8.64	8.95	2078953	8.95	up	up	correct
HLNE.US	Hamilton Lane Incorporated	20260220	111.77	111.77	105.56	107.02	1594200	107.02	down	down	correct
HNNA.US	Hennessy Advisors Inc	20260220	9.95	10.155	9.9159	9.95	7765	9.95
HNNAZ.US	Hennessy Advisors Inc. 4.875% Notes due 2026	20260220	25.12	25.12	25.12	25.12	100	24.815
HNRG.US	Hallador Energy Company	20260220	18.76	19.12	18.19	18.4	482540	18.4	down	down	correct
HNST.US	The Honest Company Inc	20260220	2.2	2.29	2.18	2.27	1270132	2.27	up	up	correct
HOFT.US	Hooker Furniture Corporation	20260220	14.43	14.86	14.43	14.61	26520	14.61	up	up	correct
HOLX.US	Hologic Inc	20260220	75.14	75.47	75.12	75.43	2740100	75.43	up	down	incorrect
HON.US	Honeywell International Inc	20260220	240.82	244.5	240.3	243.97	2681200	242.7647	up	up	correct
HOOD.US	Robinhood Markets Inc. Class A Common Stock	20260220	75.2	78.08	75.13	76.11	30283900	76.11	up	up	correct
HOOK.US	HOOKIPA Pharma Inc	20260220	1.03	1.03	1.01	1.01	3600	1.01	down	down	correct
HOPE.US	Hope Bancorp Inc	20260220	12.03	12.215	11.92	12.16	768651	12.16	up	up	correct
HOTH.US	Hoth Therapeutics Inc	20260220	1.08	1.102	1.04	1.05	487200	1.05	down	down	correct
HOWL.US	Werewolf Therapeutics Inc	20260220	0.725	0.735	0.6501	0.6702	397773	0.6702	down	down	correct
HPK.US	HighPeak Energy Inc	20260220	5.5	5.59	5.18	5.3	1113149	5.3	down	down	correct
HQI.US	HireQuest Inc	20260220	11.01	11.74	11.01	11.58	10700	11.5204	up	up	correct
HQY.US	HealthEquity Inc	20260220	78.88	79.748	77.62	78.895	649500	78.895	up	up	correct
HRMY.US	Harmony Biosciences Holdings Inc	20260220	33.89	34	28	29.16	5447600	29.16	down	down	correct
HROW.US	Harrow Health Inc	20260220	50.51	53.36	49.71	52	753300	52	up	up	correct
HRTX.US	Heron Therapeutics Inc	20260220	1.2	1.205	1.16	1.18	839116	1.18	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20260220	6.4	6.46	6.36	6.42	575142	6.42	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20260220	1.92	2.04	1.9	2.03	293500	2.03	up	up	correct
HSIC.US	Henry Schein Inc	20260220	76.68	79.63	76.17	79.57	1612900	79.57	up	up	correct
HST.US	Host Hotels & Resorts Inc	20260220	20.09	20.51	19.93	20.4	17518600	20.4	up	up	correct
HSTM.US	HealthStream Inc	20260220	20.22	20.47	19.99	20.35	488820	20.318	up	up	correct
HTBK.US	Heritage Commerce Corp	20260220	13.32	13.4	13.16	13.3	608353	13.3	down	down	correct
HTHT.US	Huazhu Group Limited	20260220	53.61	54.45	52.82	54.11	1271500	54.11	up	up	correct
HTLD.US	Heartland Express Inc	20260220	11.4	11.87	11.36	11.76	1092336	11.76	up	up	correct
HTOO.US	Fusion Fuel Green PLC	20260220	3.43	3.7	3.43	3.58	21500	3.58	up	up	correct
HUBG.US	Hub Group Inc	20260220	41.68	44.29	41.38	43.27	1176500	43.115	up	down	incorrect
HUDI.US	Huadi International Group Co. Ltd	20260220	1.12	1.177	1.12	1.15	4076	1.15	up	down	incorrect
HUIZ.US	Huize Holding Limited	20260220	2.14	2.14	2.075	2.135	5400	2.135	down	up	incorrect
HUMA.US	Humacyte Inc	20260220	1.12	1.15	1.1	1.13	3089087	1.13	up	down	incorrect
HUMAW.US	Humacyte Inc	20260220	0.13	0.13	0.13	0.13	100	0.13
HURC.US	Hurco Companies Inc	20260220	17.31	17.8117	17.31	17.36	9842	17.36	up	up	correct
HURN.US	Huron Consulting Group Inc	20260220	130.74	132.02	127.74	131.53	232300	131.53	up	up	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20260220	53.95	56.26	52.5	53.82	3855500	53.82	down	down	correct
HWBK.US	Hawthorn Bancshares Inc	20260220	34.27	35.34	34.27	35	5592	34.7754	up	up	correct
HWC.US	Hancock Whitney Corporation	20260220	70.27	71.28	69.5	71.18	494200	70.6423	up	up	correct
HWCPZ.US	HWCPZ	20260220	24.29	24.36	24.275	24.33	7400	23.9358	up	up	correct
HWKN.US	Hawkins Inc	20260220	144.53	148.24	143.95	146.5	66220	146.5	up	up	correct
HYAC.US	Haymaker Acquisition Corp. III	20260220	11.47	11.47	11.43	11.43	901	11.43	down	down	correct
HYFM.US	Hydrofarm Holdings Group Inc	20260220	1.375	1.4	1.345	1.39	16200	1.39	up	up	correct
HYMC.US	Hycroft Mining Holding Corporation	20260220	41.56	46.26	41.06	41.07	7053200	41.07	down	down	correct
IART.US	Integra LifeSciences Holdings Corporation	20260220	12	12.375	11.8	12.21	636087	12.21	up	down	incorrect
IBCP.US	Independent Bank Corporation	20260220	36.76	37.145	36.275	36.97	146195	36.97	up	down	incorrect
IBEX.US	IBEX Limited	20260220	29.54	29.87	28.94	29.55	111882	29.55	up	down	incorrect
IBKR.US	Interactive Brokers Group Inc	20260220	73.64	74.75	73.16	74.4	2766800	74.3202	up	up	correct
IBOC.US	International Bancshares Corporation	20260220	71.74	72.48	70.87	71.54	394100	71.54	down	down	correct
IBRX.US	ImmunityBio Inc	20260220	8.63	9.25	8.32	8.7	45429200	8.7	up	up	correct
ICCC.US	ImmuCell Corporation	20260220	6.67	6.705	6.33	6.42	29616	6.42	down	down	correct
ICCM.US	Icecure Medical	20260220	0.6	0.6	0.57	0.5712	131901	0.5712	down	down	correct
ICFI.US	ICF International Inc	20260220	78.74	80.15	76.53	79.01	147437	79.01	up	up	correct
ICHR.US	Ichor Holdings Ltd	20260220	47.66	50.5	47.3	50.35	1038900	50.35	up	up	correct
ICLR.US	ICON Public Limited Company	20260220	96.83	100.83	96.83	99.7	1642900	99.7	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20260220	3.03	3.1	3	3	15700	3	down	down	correct
ICUI.US	ICU Medical Inc	20260220	150.21	159.89	142.52	157.03	556800	157.03	up	up	correct
IDCC.US	InterDigital Inc	20260220	345.94	364.13	345.56	358.5	343100	358.5	up	up	correct
IDN.US	Intellicheck Inc	20260220	4.91	5.0399	4.8404	4.88	77458	4.88	down	up	incorrect
IDXX.US	IDEXX Laboratories Inc	20260220	626.75	638.14	625.22	635.66	301700	635.66	up	up	correct
IDYA.US	IDEAYA Biosciences Inc	20260220	32.9	32.93	31.58	31.98	805700	31.98	down	down	correct
IEP.US	Icahn Enterprises L.P	20260220	7.95	7.95	7.81	7.82	772300	7.3379	down	down	correct
IESC.US	IES Holdings Inc	20260220	511.8	530	500	519.67	278000	519.67	up	down	incorrect
IFBD.US	Infobird Co. Ltd	20260220	1	1.04	0.99	1.04	2841	1.04	up	down	incorrect
IFMK.US	iFresh Inc	20260220	0.02	0.02	0.02	0.02	0	0.02
IFRX.US	InflaRx N.V	20260220	0.8989	0.9116	0.85	0.8947	119554	0.8947	down	up	incorrect
IGIC.US	International General Insurance Holdings Ltd	20260220	25.62	25.9996	25.11	25.58	19583	25.5261	down	down	correct
IHRT.US	iHeartMedia Inc	20260220	3.52	3.63	3.49	3.61	341127	3.61	up	up	correct
III.US	Information Services Group Inc	20260220	4.67	4.795	4.64	4.76	256850	4.76	up	up	correct
IIIV.US	i3 Verticals Inc	20260220	21.68	22.535	21.68	22.04	242859	22.04	up	up	correct
IINN.US	Inspira Technologies OXY B.H.N. Ltd	20260220	0.5622	0.5809	0.5622	0.58	210948	0.58	up	up	correct
IINNW.US	Inspira Technologies Oxy B.H.N. Ltd. Warrant	20260220	0.15	0.15	0.15	0.15	0	0.15
IKT.US	Inhibikase Therapeutics Inc	20260220	1.74	1.77	1.7	1.76	673731	1.76	up	up	correct
ILMN.US	Illumina Inc	20260220	116.18	119.69	115.8	117.67	2114100	117.67	up	down	incorrect
ILPT.US	Industrial Logistics Properties Trust	20260220	5.74	5.91	5.725	5.84	253705	5.84	up	down	incorrect
IMAQ.US	International Media Acquisition Corp. Class A Common Stock	20260220	9.75	9.75	9.75	9.75	600	9.75
IMCC.US	IM Cannabis Corp	20260220	0.95	0.95	0.805	0.95	128131	0.95
IMCR.US	Immunocore Holdings plc	20260220	33.23	33.31	32.12	32.68	453376	32.68	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20260220	86.88	87.97	85.31	87.35	200138	87.35	up	up	correct
IMMP.US	Immutep Limited	20260220	2.86	2.93	2.78	2.79	63361	2.79	down	down	correct
IMMR.US	Immersion Corporation	20260220	6.01	6.12	5.975	6.08	283619	6.08	up	up	correct
IMNM.US	Immunome Inc	20260220	21.94	22.16	21.32	21.5	1080300	21.5	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20260220	33.17	34.5	33.17	34.2	20167	34.2	up	up	correct
IMRA.US	IMARA Inc	20260220	13.799	14.13	13.7962	13.9403	3492	13.6448	up	up	correct
IMRN.US	Immuron Limited	20260220	0.73	0.8099	0.69	0.7216	7123	0.7216	down	down	correct
IMRX.US	Immuneering Corporation	20260220	5.25	5.2875	4.93	5	689711	5	down	down	correct
IMTE.US	Integrated Media Technology Limited	20260220	0.641	0.72	0.624	0.7	33100	0.7	up	up	correct
IMTX.US	Immatics N.V	20260220	10.09	10.41	9.71	10.06	395693	10.06	down	down	correct
IMUX.US	Immunic Inc	20260220	0.95	0.96	0.898	0.94	2541900	0.94	down	down	correct
IMVT.US	Immunovant Inc	20260220	26.17	26.775	25.76	26.6	719700	26.6	up	up	correct
IMXI.US	International Money Express Inc	20260220	15.51	15.71	15.505	15.69	470008	15.69	up	up	correct
INAB.US	IN8bio Inc. Common Stock	20260220	1.63	1.69	1.48	1.55	59157	1.55	down	down	correct
INBK.US	First Internet Bancorp	20260220	20.15	20.65	20	20.4	47521	20.4	up	up	correct
INBKZ.US	INBKZ	20260220	24.33	24.66	24.33	24.6	13700	24.6	up	up	correct
INBX.US	Inhibrx Inc	20260220	80.47	81.02	76.17	78.64	81600	78.64	down	down	correct
INCR.US	Intercure Ltd. Ordinary Shares	20260220	0.84	0.88	0.8152	0.88	160364	0.88	up	up	correct
INCY.US	Incyte Corporation	20260220	101.63	102.66	100.09	101.32	1509200	101.32	down	down	correct
INDB.US	Independent Bank Corp	20260220	82.18	83.5	81.3	83.46	243600	83.46	up	up	correct
INDI.US	indie Semiconductor Inc. Class A Common Stock	20260220	3.84	3.9	3.41	3.63	9709900	3.63	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20260220	1.84	2.13	1.84	2.02	33800	2.02	up	up	correct
INGN.US	Inogen Inc	20260220	5.8	5.9	5.7399	5.79	175999	5.79	down	down	correct
INKT.US	MiNK Therapeutics Inc. Common Stock	20260220	11.2	11.565	11.102	11.37	6400	11.37	up	up	correct
INM.US	InMed Pharmaceuticals Inc	20260220	0.8629	0.8991	0.86	0.86	11415	0.86	down	down	correct
INMB.US	INmune Bio Inc	20260220	1.32	1.34	1.275	1.31	356641	1.31	down	down	correct
INMD.US	InMode Ltd	20260220	14.91	15.27	14.87	15.22	629100	15.22	up	up	correct
INN.US	PF	20260220	18.31	18.385	18.2201	18.37	2555	18.37	up	down	incorrect
INNV.US	InnovAge Holding Corp	20260220	8.06	8.3866	7.81	8.16	276857	8.16	up	down	incorrect
INO.US	Inovio Pharmaceuticals Inc	20260220	1.68	1.74	1.64	1.73	965100	1.73	up	down	incorrect
INOD.US	Innodata Inc	20260220	44.72	46.26	44.14	44.82	1085300	44.82	up	down	incorrect
INOV.US	Inovalon Holdings Inc	20260220	36.205	36.365	36.16	36.359	1900	36.359	up	up	correct
INSE.US	Inspired Entertainment Inc	20260220	8.3	8.538	8.3	8.33	50900	8.33	up	up	correct
INSG.US	Inseego Corp	20260220	9.22	12.95	8.67	12.65	1059300	12.65	up	up	correct
INSM.US	Insmed Incorporated	20260220	158.39	167.37	157.77	164.91	4138200	164.91	up	down	incorrect
INTA.US	Intapp Inc. Common Stock	20260220	22.13	22.76	21.66	21.83	1109800	21.83	down	up	incorrect
INTC.US	Intel Corporation	20260220	43.89	44.39	42.88	44.11	90743600	44.11	up	down	incorrect
INTEU.US	Integral Acquisition Corporation 1 Unit	20260220	11.49	11.49	11.49	11.49	0	11.49
INTG.US	The InterGroup Corporation	20260220	28.01	28.19	27.4	27.75	23300	27.75	down	up	incorrect
INTU.US	Intuit Inc	20260220	380.88	392.96	378.88	380.55	4122800	380.55	down	down	correct
INTZ.US	Intrusion Inc	20260220	0.9099	0.913	0.8234	0.8445	108613	0.8445	down	down	correct
INVA.US	Innoviva Inc	20260220	23.57	23.78	23.26	23.39	683537	23.39	down	down	correct
INVE.US	Identiv Inc	20260220	3.22	3.275	3.16	3.16	8221	3.16	down	down	correct
INVZ.US	Innoviz Technologies Ltd	20260220	0.952	1.015	0.9363	0.941	1328073	0.941	down	down	correct
IOBT.US	IO Biotech Inc. Common Stock	20260220	0.35	0.3709	0.3371	0.34	534762	0.34	down	down	correct
IONS.US	Ionis Pharmaceuticals Inc	20260220	82.85	83.63	81.64	83.15	2832477	83.15	up	up	correct
IOSP.US	Innospec Inc	20260220	82.52	82.84	80.76	81.22	226997	81.22	down	down	correct
IOVA.US	Iovance Biotherapeutics Inc	20260220	2.83	2.89	2.75	2.87	9187000	2.87	up	up	correct
IPAR.US	Inter Parfums Inc	20260220	101.18	103.795	100.11	103.41	179187	103.41	up	down	incorrect
IPDN.US	Professional Diversity Network Inc	20260220	1.87	1.96	1.8	1.93	143411	1.93	up	down	incorrect
IPGP.US	IPG Photonics Corporation	20260220	128.49	133.77	126.86	133.62	417800	133.62	up	down	incorrect
IPHA.US	Innate Pharma S.A	20260220	1.7	1.705	1.57	1.62	29957	1.62	down	up	incorrect
IPSC.US	Century Therapeutics Inc.	20260220	2.12	2.17	2.04	2.06	494241	2.06	down	down	correct
IPW.US	iPower Inc.	20260220	3.44	3.4899	3.2	3.25	3109686	3.25	down	up	incorrect
IPWR.US	Ideal Power Inc	20260220	3.27	3.717	3.27	3.57	105300	3.57	up	down	incorrect
IQ.US	iQIYI Inc	20260220	1.76	1.87	1.76	1.82	10438230	1.82	up	down	incorrect
IRDM.US	Iridium Communications Inc	20260220	22.94	23.21	22.64	22.92	1546900	22.92	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20260220	42.76	44.32	39.53	39.98	41944000	39.98	down	down	correct
IRIX.US	IRIDEX Corporation	20260220	1.4107	1.4333	1.34	1.39	46744	1.39	down	down	correct
IRMD.US	IRadimed Corporation	20260220	101.27	104.06	100.97	103.56	84425	103.36	up	up	correct
IROQ.US	IF Bancorp Inc	20260220	27.69	27.69	27.42	27.42	2239	27.42	down	down	correct
IRTC.US	iRhythm Technologies Inc	20260220	155.36	164.69	142.99	150.96	1950300	150.96	down	down	correct
IRWD.US	Ironwood Pharmaceuticals Inc	20260220	4.55	4.56	3.81	3.96	5826717	3.96	down	down	correct
ISPC.US	iSpecimen Inc. Common Stock	20260220	0.2989	0.3171	0.275	0.2792	8793395	0.2792	down	up	incorrect
ISRG.US	Intuitive Surgical Inc	20260220	497.15	504.75	495.23	504.05	1553600	504.05	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20260220	24.33	24.97	23.6	24.32	477787	24.32	down	down	correct
ISTR.US	Investar Holding Corporation	20260220	29.43	29.73	29.17	29.49	102596	29.49	up	up	correct
ITIC.US	Investors Title Company	20260220	215.11	222	211.7	217.8	20935	217.8	up	up	correct
ITRI.US	Itron Inc	20260220	99.11	104.53	97.41	99.54	1725400	99.54	up	up	correct
ITRM.US	Iterum Therapeutics plc	20260220	0.23	0.233	0.211	0.212	595600	0.212	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20260220	48.4	49.72	48.28	48.76	92750	48.76	up	up	correct
IVA.US	Inventiva S.A	20260220	6.51	6.77	6.44	6.75	667834	6.75	up	up	correct
IZEA.US	IZEA Worldwide Inc	20260220	3.43	3.48	3.35	3.37	33125	3.37	down	down	correct
JACK.US	Jack in the Box Inc	20260220	18.04	18.16	16.34	16.805	1560862	16.805	down	down	correct
JAGX.US	Jaguar Health Inc	20260220	0.636	0.649	0.609	0.609	120500	0.609	down	down	correct
JAKK.US	JAKKS Pacific Inc	20260220	20.33	23.6	20.18	22.47	756183	22.2166	up	up	correct
JANX.US	Janux Therapeutics Inc. Common Stock	20260220	13.29	13.39	13.02	13.08	813600	13.08	down	down	correct
JAZZ.US	Jazz Pharmaceuticals plc	20260220	169.34	172.46	168.56	172.19	1309700	172.19	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20260220	224.99	231.53	224.36	230.16	838000	230.16	up	up	correct
JBLU.US	JetBlue Airways Corporation	20260220	5.89	6.06	5.81	5.98	10417500	5.98	up	up	correct
JBSS.US	John B. Sanfilippo & Son Inc	20260220	83.73	85.15	82.79	82.98	116470	82.98	down	down	correct
JD.US	JD.com Inc	20260220	26.8	27.52	26.715	27.41	8653500	27.41	up	up	correct
JFIN.US	Jiayin Group Inc	20260220	6.32	6.6	6.215	6.55	52337	6.55	up	up	correct
JFU.US	9F Inc	20260220	4.55	4.55	4.26	4.51	3167	4.51	down	down	correct
JG.US	Aurora Mobile Limited	20260220	7.56	8.093	7.5	8.093	1392	8.093	up	up	correct
JJSF.US	J & J Snack Foods Corp	20260220	85.37	85.96	83.79	84.65	295100	84.65	down	down	correct
JKHY.US	Jack Henry & Associates Inc	20260220	161.74	161.74	158.29	159.19	878800	158.6135	down	down	correct
JOUT.US	Johnson Outdoors Inc	20260220	48.5	50.78	48	50.5	67858	50.5	up	up	correct
JPM.US	PM	20260220	18.65	18.685	18.4489	18.51	187167	18.51	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20260220	3.34	3.39	3.32	3.32	47649	3.32	down	down	correct
JRVR.US	James River Group Holdings Ltd	20260220	6.86	6.911	6.77	6.87	109877	6.8593	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20260220	19.47	19.62	19.47	19.62	13793	19.2332	up	up	correct
JSPR.US	Jasper Therapeutics Inc	20260220	1.39	1.439	1.27	1.32	208600	1.32	down	down	correct
JSPRW.US	Jasper Therapeutics Inc	20260220	0.0183	0.0183	0.0172	0.0172	332	0.0172	down	down	correct
JVA.US	Coffee Holding Co. Inc	20260220	3.13	3.2299	3.13	3.2	31263	3.2	up	up	correct
JWEL.US	Jowell Global Ltd	20260220	1.94	2.07	1.94	2.07	1400	2.07	up	up	correct
JYNT.US	The Joint Corp	20260220	9.26	9.435	9.125	9.36	38798	9.36	up	up	correct
JZXN.US	Jiuzi Holdings Inc	20260220	1.48	1.54	1.41	1.46	562923	1.46	down	down	correct
KALA.US	Kala Pharmaceuticals Inc	20260220	0.41	0.4219	0.3753	0.38	336498	0.38	down	down	correct
KALU.US	Kaiser Aluminum Corporation	20260220	124.51	129.16	120.03	129.02	345000	129.02	up	down	incorrect
KALV.US	KalVista Pharmaceuticals Inc	20260220	15.61	16.105	15.58	15.83	352499	15.83	up	down	incorrect
KARO.US	Karooooo Ltd	20260220	44.71	45.72	44.31	45.49	45787	45.49	up	down	incorrect
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20260220	0.0162	0.0163	0.0162	0.0163	1555	0.0163	up	down	incorrect
KBNT.US	Kubient Inc	20260220	0.0001	0.0001	0.0001	0.0001	210	0.0001
KC.US	Kingsoft Cloud Holdings Limited	20260220	13.6	14	13.545	13.83	877000	13.83	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20260220	29.15	29.58	29	29.54	6802900	29.54	up	up	correct
KE.US	Kimball Electronics Inc	20260220	24.55	25.435	24.5	25.04	255747	25.04	up	up	correct
KELYA.US	Kelly Services Inc	20260220	9.65	9.86	9.51	9.85	373954	9.771	up	up	correct
KELYB.US	Kelly Services Inc	20260220	13.72	13.89	13.53	13.53	7300	13.4686	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20260220	42.829	42.95	41.75	42.55	4112	42.55	down	down	correct
KFRC.US	Kforce Inc	20260220	28.64	29.59	28.18	28.54	272800	28.1298	down	down	correct
KHC.US	The Kraft Heinz Company	20260220	24.09	24.44	23.915	24.4	13444800	23.9972	up	up	correct
KIDS.US	OrthoPediatrics Corp	20260220	16.99	17.24	16.72	16.96	99768	16.96	down	down	correct
KINS.US	Kingstone Companies Inc	20260220	15.87	15.96	15.6	15.9	67604	15.9	up	up	correct
KLAC.US	KLA Corporation	20260220	1455.0699	1497.61	1455.0699	1496	684100	1496	up	down	incorrect
KLDO.US	Kaleido Biosciences Inc	20260220	0.0001	0.0001	0.0001	0.0001	0	0.0001
KLIC.US	Kulicke and Soffa Industries Inc	20260220	69.28	71.2	69.21	70.85	552900	70.85	up	down	incorrect
KLTR.US	Kaltura Inc. Common Stock	20260220	1.39	1.43	1.34	1.34	155452	1.34	down	up	incorrect
KLXE.US	KLX Energy Services Holdings Inc	20260220	2.96	2.9658	2.47	2.66	504607	2.66	down	up	incorrect
KMDA.US	Kamada Ltd	20260220	8.58	8.85	8.58	8.8	24069	8.8	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20260220	1.04	1.06	0.9943	1.05	72338	1.05	up	up	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20260220	47.46	47.855	46.75	47.77	468600	47.77	up	up	correct
KNSL.US	Kinsale Capital Group Inc	20260220	376.53	377.855	369.26	373.41	321000	373.1598	down	down	correct
KOD.US	Kodiak Sciences Inc	20260220	26.16	26.83	24.97	25.28	491711	25.28	down	down	correct
KOPN.US	Kopin Corporation	20260220	2.28	2.34	2.23	2.29	2124650	2.29	up	up	correct
KOSS.US	Koss Corporation	20260220	4.16	4.35	4.13	4.26	13100	4.26	up	up	correct
KPLT.US	Katapult Holdings Inc	20260220	6.4	6.53	6.39	6.39	4592	6.39	down	down	correct
KPLTW.US	Katapult Holdings Equity Warrants Exp 09 June 2026	20260220	0.0033	0.0045	0.0033	0.0045	13200	0.0045	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20260220	2.06	2.06	1.98	1.98	48500	1.98	down	down	correct
KPTI.US	Karyopharm Therapeutics Inc	20260220	9.7	9.815	9.4	9.67	312602	9.67	down	down	correct
KRKR.US	36Kr Holdings Inc	20260220	3.84	3.85	3.15	3.76	20721	3.76	down	down	correct
KRMD.US	Repro Med Systems Inc	20260220	4.64	4.79	4.46	4.74	206526	4.74	up	up	correct
KRNT.US	Kornit Digital Ltd	20260220	15.43	16.325	15.43	15.6	216010	15.6	up	up	correct
KRNY.US	Kearny Financial Corp	20260220	8.12	8.24	8.03	8.21	309481	8.21	up	up	correct
KROS.US	Keros Therapeutics Inc	20260220	16.36	16.5	16.08	16.2	468647	16.2	down	down	correct
KRT.US	Karat Packaging Inc	20260220	25.34	25.44	24.91	25.27	45695	25.27	down	down	correct
KRUS.US	Kura Sushi USA Inc	20260220	69.1	73.06	68.71	71.97	220028	71.97	up	up	correct
KRYS.US	Krystal Biotech Inc	20260220	261.51	264.025	252.61	261.8	343800	261.8	up	up	correct
KTCC.US	Key Tronic Corporation	20260220	3.11	3.24	3.11	3.2	9085	3.2	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20260220	105.69	106.67	95.43	96.08	4631600	96.08	down	down	correct
KTTA.US	Pasithea Therapeutics Corp.	20260220	0.8	0.87	0.79	0.8	231600	0.8
KURA.US	Kura Oncology Inc	20260220	8.47	8.53	8.245	8.46	1562223	8.46	down	down	correct
KVHI.US	KVH Industries Inc	20260220	6.06	6.2	6.01	6.01	39778	6.01	down	down	correct
KXIN.US	Kaixin Auto Holdings	20260220	0.61	0.61	0.54	0.552	103987	8.28	down	down	correct
KYMR.US	Kymera Therapeutics Inc	20260220	86.06	89.28	85.6	87.4	1046700	87.4	up	up	correct
KZIA.US	Kazia Therapeutics Limited	20260220	6.11	6.52	5.95	6.14	116300	6.14	up	up	correct
KZR.US	Kezar Life Sciences Inc	20260220	6.66	6.84	6.66	6.83	52829	6.83	up	up	correct
LAKE.US	Lakeland Industries Inc	20260220	9.32	9.6	9.25	9.56	69039	9.56	up	down	incorrect
LAMR.US	Lamar Advertising Company (REIT)	20260220	134.46	134.46	126.62	133.98	1156900	133.98	down	up	incorrect
LAND.US	Gladstone Land Corporation	20260220	10.98	11.01	10.77	10.91	555400	10.91	down	down	correct
LANDO.US	Gladstone Land Corporation	20260220	20.02	20.19	20.02	20.105	4000	20.105	up	up	correct
LARAX.US	LARAX	20260220	8.53	8.53	8.53	8.53	0	8.4683
LARK.US	Landmark Bancorp Inc	20260220	27.91	28	27.88	27.95	2400	27.95	up	up	correct
LASR.US	nLIGHT Inc	20260220	53.96	59	53.96	56.01	1432800	56.01	up	up	correct
LAUR.US	Laureate Education Inc	20260220	34.18	34.41	32.8	32.83	1450500	32.83	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20260220	53.85	54.3	52.62	53.45	160117	53.45	down	down	correct
LBRDK.US	Liberty Broadband Corporation	20260220	53.84	54.47	52.67	53.58	1342900	53.58	down	down	correct
LBRDP.US	Liberty Broadband Corporation	20260220	24	24.05	24	24.05	1800	24.05	up	up	correct
LBTYA.US	Liberty Global plc	20260220	12.23	12.62	11.955	12.54	7816772	12.54	up	up	correct
LBTYB.US	Liberty Global plc	20260220	13.3	13.51	12.9	13.16	7500	13.16	down	down	correct
LBTYK.US	Liberty Global plc	20260220	11.79	12.165	11.5286	12.1	2789319	12.1	up	up	correct
LCAP.US	Lionheart Acquisition Corporation II	20260220	30.31	30.4	30.26	30.36	35700	30.36	up	down	incorrect
LCID.US	Lucid Group Inc. Common Stock	20260220	9.68	9.959	9.53	9.55	6824000	9.55	down	down	correct
LCNB.US	LCNB Corp	20260220	17.25	17.4999	17.23	17.455	14267	17.229	up	up	correct
LCRDX.US	LCRDX	20260220	8.53	8.53	8.53	8.53	0	8.4627
LCRUX.US	LCRUX	20260220	8.53	8.53	8.53	8.53	0	8.4683
LCUT.US	Lifetime Brands Inc	20260220	3.5	3.59	3.4	3.54	49364	3.54	up	up	correct
LE.US	Lands' End Inc	20260220	18.65	19.68	18.57	18.92	212333	18.92	up	down	incorrect
LECO.US	Lincoln Electric Holdings Inc	20260220	287.62	291.91	285.41	286.13	187000	286.13	down	up	incorrect
LEDS.US	SemiLEDs Corporation	20260220	1.52	1.6074	1.52	1.58	7736	1.58	up	down	incorrect
LEE.US	Lee Enterprises Incorporated	20260220	8.94	9.3	8.27	8.62	123441	8.62	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20260220	21.62	22.1392	21.39	21.9	69085	21.9	up	up	correct
LEGN.US	Legend Biotech Corporation	20260220	18.33	18.54	17.97	18.12	1361900	18.12	down	down	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20260220	45.91	45.91	45.91	45.91	0	45.91
LESL.US	Leslie's Inc	20260220	0.97	1.0799	0.954	1.05	164992	1.05	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20260220	0.66	0.69	0.62	0.651	39300	0.651	down	down	correct
LFMD.US	LifeMD Inc	20260220	2.9	2.95	2.81	2.82	704732	2.82	down	down	correct
LFMDP.US	LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock	20260220	22.74	22.8	22.74	22.75	1100	22.75	up	up	correct
LFST.US	LifeStance Health Group Inc. Common Stock	20260220	7.19	7.265	7.13	7.15	883970	7.15	down	down	correct
LFUS.US	Littelfuse Inc	20260220	361.27	372	357.64	370.33	232600	370.33	up	up	correct
LFVN.US	LifeVantage Corporation	20260220	5.04	5.055	4.8	4.85	106500	4.8031	down	down	correct
LGHL.US	Lion Group Holding Ltd	20260220	1.36	1.6	1.248	1.43	347987	1.43	up	up	correct
LGIH.US	LGI Homes Inc	20260220	53.92	56.08	53.06	55.46	422500	55.46	up	up	correct
LGND.US	Ligand Pharmaceuticals Incorporated	20260220	185.9	186.55	182.51	183.98	163800	183.98	down	down	correct
LGO.US	Largo Resources Ltd	20260220	1.4	1.455	1.37	1.39	1200830	1.39	down	down	correct
LGVN.US	Longeveron Inc	20260220	0.56	0.58	0.548	0.575	48300	0.575	up	up	correct
LI.US	Li Auto Inc	20260220	17.95	18.28	17.875	18.28	2412900	18.28	up	up	correct
LIDR.US	Aeye Inc	20260220	1.75	1.8	1.65	1.66	335562	1.66	down	down	correct
LIDRW.US	AEye Inc	20260220	0.0848	0.0889	0.05	0.0702	73641	0.0702	down	down	correct
LIFE.US	aTyr Pharma Inc	20260220	10.96	11.15	10.52	10.8	298800	10.8	down	down	correct
LILA.US	Liberty Latin America Ltd	20260220	8.09	8.105	7.585	8.01	477999	8.01	down	down	correct
LILAK.US	Liberty Latin America Ltd	20260220	7.99	8.21	7.66	8.1	1650621	8.1	up	up	correct
LINC.US	Lincoln Educational Services Corporation	20260220	31.25	31.49	29.43	29.99	639000	29.99	down	up	incorrect
LIND.US	Lindblad Expeditions Holdings Inc	20260220	20.57	21.23	20.28	20.85	1130200	20.85	up	down	incorrect
LINK.US	Interlink Electronics Inc	20260220	3.2	3.355	3.15	3.19	15600	3.19	down	up	incorrect
LIQT.US	LiqTech International Inc	20260220	1.5	1.66	1.5	1.54	4238	1.54	up	down	incorrect
LITE.US	Lumentum Holdings Inc	20260220	638	678	636	667.77	4289500	667.77	up	down	incorrect
LITM.US	Snow Lake Resources Ltd. Common Shares	20260220	3.15	3.29	3.02	3.08	143900	3.08	down	down	correct
LIVE.US	Live Ventures Incorporated	20260220	18.1	18.22	17.34	17.34	5400	17.34	down	down	correct
LIVN.US	LivaNova PLC	20260220	67.96	69.305	67.605	68.42	915900	68.42	up	up	correct
LIXT.US	Lixte Biotechnology Holdings Inc	20260220	3.15	3.22	3.04	3.04	19714	3.04	down	down	correct
LKFN.US	Lakeland Financial Corporation	20260220	60.55	61.19	59.87	60.23	92550	60.23	down	down	correct
LKQ.US	LKQ Corporation	20260220	33.21	34.16	32.49	34.1	3051900	33.7695	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20260220	92.25	93.05	91.2446	92.94	132129	92.7255	up	up	correct
LMB.US	Limbach Holdings Inc	20260220	95.88	100	94.64	98.24	253322	98.24	up	up	correct
LMFA.US	LM Funding America Inc	20260220	0.366	0.366	0.334	0.344	99500	0.344	down	down	correct
LMNR.US	Limoneira Company	20260220	14.15	14.345	14.03	14.07	21256	14.07	down	down	correct
LNSR.US	LENSAR Inc	20260220	11.33	12	11.33	11.69	57575	11.69	up	up	correct
LNT.US	Alliant Energy Corporation	20260220	71.42	71.635	70	71.01	4015054	71.01	down	down	correct
LNTH.US	Lantheus Holdings Inc	20260220	73.18	74.505	72.59	73.87	674300	73.87	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20260220	4.42	4.455	4.4	4.42	23120	4.42
LOB.US	Live Oak Bancshares Inc	20260220	40.16	41.005	39.69	40.88	234600	40.8464	up	up	correct
LOCO.US	El Pollo Loco Holdings Inc	20260220	10.77	10.88	10.71	10.86	130653	10.86	up	up	correct
LOGC.US	LogicBio Therapeutics Inc	20260220	7.8	8	7.8	7.99	153300	7.99	up	up	correct
LOGI.US	Logitech International S.A	20260220	89.43	91.75	89.34	90.04	925400	90.04	up	up	correct
LOOP.US	Loop Industries Inc	20260220	1.32	1.32	1.27	1.3	29504	1.3	down	down	correct
LOPE.US	Grand Canyon Education Inc	20260220	155.26	162.54	155.26	157.32	556800	157.32	up	down	incorrect
LOVE.US	The Lovesac Company	20260220	13.23	13.81	13.09	13.36	187726	13.36	up	down	incorrect
LPCN.US	Lipocine Inc	20260220	9.26	9.95	9.23	9.8	86032	9.8	up	down	incorrect
LPLA.US	LPL Financial Holdings Inc	20260220	323.96	324.27	312.79	319.22	917600	318.9138	down	up	incorrect
LPRO.US	Open Lending Corporation	20260220	1.42	1.48	1.395	1.46	593980	1.46	up	up	correct
LPSN.US	LivePerson Inc	20260220	2.77	2.93	2.7155	2.83	53323	2.83	up	up	correct
LPTH.US	LightPath Technologies Inc	20260220	13.02	13.5	11.85	12	3848100	12	down	down	correct
LQDA.US	Liquidia Corporation	20260220	34.57	34.98	33.09	33.59	1544700	33.59	down	down	correct
LQDT.US	Liquidity Services Inc	20260220	31.69	32	31.19	31.845	102941	31.845	up	up	correct
LRCX.US	Lam Research Corporation	20260220	237.55	245.76	236.97	244.92	8601200	244.6269	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20260220	3.06	3.07	2.9	2.97	873855	2.97	down	down	correct
LSBK.US	Lake Shore Bancorp Inc	20260220	15.55	15.59	15.55	15.5501	1303	15.5501	up	up	correct
LSCC.US	Lattice Semiconductor Corporation	20260220	93.9	97.78	93.76	97.76	1972100	97.76	up	up	correct
LSTR.US	Landstar System Inc	20260220	150.06	154.93	149.57	153.14	722900	153.14	up	up	correct
LTAFX.US	Altst Strgs Fd A	20260220	11.71	11.71	11.71	11.71	0	11.71
LTBR.US	Lightbridge Corporation	20260220	13.15	13.57	12.69	12.88	545300	12.88	down	down	correct
LTCFX.US	Alternative Strategies Fund Class C	20260220	10.86	10.86	10.86	10.86	0	10.86
LTCH.US	Latch Inc	20260220	0.17	0.19	0.168	0.19	34800	0.19	up	up	correct
LTIFX.US	LTIFX	20260220	11.89	11.89	11.89	11.89	0	11.89
LTRN.US	Lantern Pharma Inc	20260220	2.74	2.74	2.56	2.61	61689	2.61	down	up	incorrect
LTRX.US	Lantronix Inc	20260220	5.76	6.175	5.75	5.98	446160	5.98	up	down	incorrect
LTRYW.US	Lottery Com	20260220	0.0094	0.0094	0.0091	0.0094	5395	0.0094
LUCD.US	Lucid Diagnostics Inc. Common Stock	20260220	1.37	1.4	1.36	1.36	482915	1.36	down	down	correct
LULU.US	Lululemon Athletica Inc	20260220	181.37	192.49	178.2	187.3	3489000	187.3	up	up	correct
LUNA.US	Luna Innovations Incorporated	20260220	1.25	1.5	1.1	1.5	7600	1.5	up	up	correct
LUNG.US	Pulmonx Corporation	20260220	1.43	1.51	1.415	1.505	270179	1.505	up	up	correct
LVLU.US	Lulu's Fashion Lounge Holdings Inc. Common Stock	20260220	15.93	16.42	14.43	15.24	122686	15.24	down	up	incorrect
LVO.US	LiveOne Inc	20260220	5.06	5.3	4.81	4.96	56675	4.96	down	up	incorrect
LWAY.US	Lifeway Foods Inc	20260220	21.89	22.21	21.76	21.98	17470	21.98	up	up	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20260220	3.41	3.57	3.32	3.46	861395	3.46	up	up	correct
LX.US	LexinFintech Holdings Ltd	20260220	3.02	3.045	2.96	2.97	864642	2.97	down	down	correct
LXEH.US	Lixiang Education Holding Co. Ltd	20260220	0.23	0.277	0.23	0.236	1304100	0.236	up	up	correct
LXRX.US	Lexicon Pharmaceuticals Inc	20260220	1.5	1.511	1.44	1.47	2257179	1.47	down	down	correct
LYEL.US	Lyell Immunopharma Inc. Common Stock	20260220	21.25	22.32	20.88	21.4	74820	21.4	up	up	correct
LYFT.US	Lyft Inc	20260220	13.7	14.02	13.59	13.95	15742491	13.95	up	up	correct
LYRA.US	Lyra Therapeutics Inc	20260220	1.49	1.505	1.45	1.45	12864	1.45	down	down	correct
LYTS.US	LSI Industries Inc	20260220	22.06	22.1296	21.53	21.97	235932	21.97	down	down	correct
LZ.US	LegalZoom.com Inc	20260220	6.92	7.35	6.29	6.56	7231300	6.56	down	down	correct
MANH.US	Manhattan Associates Inc	20260220	143.44	147.44	141.65	144.27	886400	144.27	up	up	correct
MAPS.US	WM Technology Inc	20260220	0.6937	0.6982	0.6707	0.6709	1256627	0.6709	down	up	incorrect
MAPSW.US	WM Technology Inc	20260220	0.006	0.0093	0.0053	0.0074	26632	0.0074	up	down	incorrect
MAQC.US	Maquia Capital Acquisition Corporation Class A Common Stock	20260220	2.14	2.14	2.14	2.14	0	2.14
MAQCU.US	Maquia Capital Acquisition Corporation	20260220	11.69	11.69	11.69	11.69	0	11.69
MAR.US	Marriott International Inc	20260220	347.41	352.61	345.04	347.93	2276700	347.2591	up	up	correct
MARA.US	Marathon Digital Holdings Inc	20260220	7.88	8.31	7.75	7.97	37531000	7.97	up	up	correct
MARK.US	Remark Holdings Inc	20260220	0.0015	0.0015	0.0015	0.0015	0	0.0015
MARPS.US	Marine Petroleum Trust	20260220	4.69	4.85	4.43	4.48	95200	4.3811	down	up	incorrect
MASI.US	Masimo Corporation	20260220	175.28	175.56	175.03	175.1	4761100	175.1	down	up	incorrect
MASS.US	908 Devices Inc	20260220	6.91	7.05	6.56	6.67	327979	6.67	down	up	incorrect
MAT.US	Mattel Inc	20260220	17.2	18.24	17.17	17.41	7986100	17.41	up	down	incorrect
MATW.US	Matthews International Corporation	20260220	26.35	26.89	26.105	26.38	142179	26.38	up	down	incorrect
MAXN.US	Maxeon Solar Technologies Ltd	20260220	2.51	2.73	2.51	2.61	107254	2.61	up	down	incorrect
MAYS.US	J.W. Mays Inc	20260220	51.99	55.03	51.99	55	2569	55	up	up	correct
MBCN.US	Middlefield Banc Corp	20260220	34.63	35.28	34.63	35.18	36501	35.18	up	up	correct
MBIN.US	Merchants Bancorp	20260220	45.95	45.98	44.68	45.33	301959	45.212	down	down	correct
MBINN.US	Merchants Bancorp	20260220	20.05	20.3	20	20.155	5300	19.7825	up	up	correct
MBIO.US	Mustang Bio Inc	20260220	0.8706	1	0.8706	0.9998	53961	0.9998	up	up	correct
MBOT.US	Microbot Medical Inc	20260220	2.13	2.14	2.05	2.06	1060520	2.06	down	down	correct
MBRX.US	Moleculin Biotech Inc	20260220	2.61	2.62	2.41	2.46	546105	2.46	down	down	correct
MBUU.US	Malibu Boats Inc	20260220	31.21	32.315	31.03	31.63	171961	31.63	up	up	correct
MBWM.US	Mercantile Bank Corporation	20260220	53.7	54.29	53.53	54.12	55741	53.7136	up	up	correct
MCAGU.US	Mountain Crest Acquisition Corp. V Unit	20260220	10.92	10.92	10.92	10.92	0	10.92
MCBS.US	MetroCity Bankshares Inc	20260220	28.87	29.155	28.59	29.03	63500	29.03	up	up	correct
MCFT.US	MasterCraft Boat Holdings Inc	20260220	23.43	24.08	22.91	23.29	152211	23.29	down	down	correct
MCHP.US	Microchip Technology Incorporated	20260220	76.28	78.39	76.19	77.73	7042900	77.275	up	up	correct
MCHX.US	Marchex Inc	20260220	1.53	1.53	1.48	1.5	16590	1.5	down	down	correct
MCRB.US	Seres Therapeutics Inc	20260220	8.47	9	8.26	8.55	69607	8.55	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20260220	96.27	96.555	94.89	95.39	125678	95.0922	down	down	correct
MDB.US	MongoDB Inc	20260220	348.53	363.21	338.85	344.56	1383500	344.56	down	down	correct
MDGL.US	Madrigal Pharmaceuticals Inc	20260220	435.01	448.15	424.49	435.01	468900	435.01
MDIA.US	MediaCo Holding Inc	20260220	0.5792	0.6187	0.5715	0.603	23566	0.603	up	up	correct
MDLZ.US	Mondelez International Inc	20260220	58.64	59.18	58.34	58.8	9491500	58.8	up	up	correct
MDRR.US	Medalist Diversified REIT Inc	20260220	11.755	11.755	11.755	11.755	181	11.755
MDRX.US	Allscripts Healthcare Solutions Inc	20260220	4.3	4.5	4.3	4.31	2600	4.31	up	up	correct
MDWD.US	MediWound Ltd	20260220	17.3	17.87	17.16	17.87	81778	17.87	up	up	correct
MDXG.US	MiMedx Group Inc	20260220	5.19	5.25	5.15	5.17	794100	5.17	down	down	correct
MDXH.US	MDxHealth SA American Depositary Shares	20260220	3.6	3.74	3.55	3.63	91500	3.63	up	up	correct
MEDP.US	Medpace Holdings Inc	20260220	440.93	454.71	440.93	453.77	394100	453.77	up	up	correct
MELI.US	MercadoLibre Inc	20260220	1986.01	2020.5499	1964.8675	1996.87	361113	1996.87	up	up	correct
MEOH.US	Methanex Corporation	20260220	48.77	50.15	48.44	49.37	436800	49.37	up	up	correct
MERC.US	Mercer International Inc	20260220	2.05	2.11	1.97	2.06	716507	2.06	up	up	correct
MESO.US	Mesoblast Limited	20260220	16.89	16.98	16.7	16.88	168430	16.88	down	down	correct
METC.US	Ramaco Resources Inc	20260220	16.84	17.38	15.9	16.56	1473100	16.56	down	down	correct
MFIN.US	Medallion Financial Corp	20260220	10.41	10.65	10.31	10.39	82034	10.39	down	down	correct
MGEE.US	MGE Energy Inc	20260220	80.44	81.13	79.66	80.9	158321	80.4334	up	up	correct
MGNI.US	Magnite Inc	20260220	12.15	12.65	11.91	12.23	1331700	12.23	up	up	correct
MGNX.US	MacroGenics Inc	20260220	1.72	1.7371	1.69	1.7	197745	1.7	down	up	incorrect
MGPI.US	MGP Ingredients Inc	20260220	25.6	25.935	25.25	25.93	238639	25.7588	up	down	incorrect
MGRC.US	McGrath RentCorp	20260220	114.18	115	112.12	112.77	128301	112.77	down	up	incorrect
MGTX.US	MeiraGTx Holdings plc	20260220	7.44	7.57	7.31	7.45	303874	7.45	up	up	correct
MGYR.US	Magyar Bancorp Inc	20260220	18.45	18.45	18.45	18.45	487	18.45
MIDD.US	The Middleby Corporation	20260220	160.43	165.37	160.11	160.78	560500	160.78	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20260220	3.04	3.15	2.9912	3.05	26460	3.05	up	up	correct
MIND.US	MIND Technology Inc	20260220	8.22	8.4	7.95	7.96	114648	7.96	down	down	correct
MIRM.US	Mirum Pharmaceuticals Inc	20260220	105.32	106.34	102.505	105.16	606200	105.16	down	down	correct
MIST.US	Milestone Pharmaceuticals Inc	20260220	1.67	1.74	1.645	1.7	1517300	1.7	up	up	correct
MITK.US	Mitek Systems Inc	20260220	13.19	13.31	12.92	13.03	1088189	13.03	down	down	correct
MKSI.US	MKS Instruments Inc	20260220	247.55	263.36	247	259.27	1950200	259.02	up	up	correct
MKTW.US	MarketWise Inc. Class A Common Stock	20260220	14.32	15.06	14.32	14.62	3800	14.62	up	up	correct
MKTX.US	MarketAxess Holdings Inc	20260220	181.11	182.36	179.27	181.23	375900	181.23	up	up	correct
MLAB.US	Mesa Laboratories Inc	20260220	91.64	95	91.16	93.365	44913	93.2087	up	up	correct
MLAC.US	Malacca Straits Acquisition Company Limited	20260220	10.48	10.48	10.48	10.48	14882	10.48
MLACU.US	Malacca Straits Acquisition Company Limited	20260220	11.705	11.705	11.705	11.705	0	11.705
MLCO.US	Melco Resorts & Entertainment Limited	20260220	5.88	6.09	5.85	6.06	3509200	6.06	up	up	correct
MLKN.US	MillerKnoll Inc	20260220	21.94	22.41	21.745	22.34	468611	22.1389	up	up	correct
MMLP.US	Martin Midstream Partners L.P	20260220	2.88	2.88	2.88	2.88	1626	2.88
MMSI.US	Merit Medical Systems Inc	20260220	81.7	83.56	81.69	82.21	490000	82.21	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20260220	56.01	56.97	54.8	56	1200500	56	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20260220	1.18	1.22	1.18	1.19	26666	1.19	up	up	correct
MNDY.US	monday.com Ltd. Ordinary Shares	20260220	75.88	79.68	74.91	75.58	3413000	75.58	down	down	correct
MNKD.US	MannKind Corporation	20260220	5.51	5.67	5.46	5.54	2900800	5.54	up	up	correct
MNOV.US	MediciNova Inc	20260220	1.59	1.59	1.47	1.5	25201	1.5	down	down	correct
MNPR.US	Monopar Therapeutics Inc	20260220	54.59	55.95	53	55.41	193000	55.41	up	up	correct
MNRO.US	Monro Inc	20260220	22.61	23.47	22.48	22.79	659584	22.5086	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20260220	22.6	22.87	22.5	22.81	74394	22.81	up	up	correct
MNSBP.US	MainStreet Bancshares Inc	20260220	24.9	24.9	24.9	24.9	200	24.4366
MNST.US	Monster Beverage Corporation	20260220	82.42	83.98	81.86	83.76	6602800	83.76	up	up	correct
MNTK.US	Montauk Renewables Inc	20260220	1.6	1.72	1.51	1.68	320289	1.68	up	up	correct
MNTS.US	Momentus Inc	20260220	5.25	5.54	4.85	4.97	290500	4.97	down	down	correct
MNTSW.US	Momentus Inc	20260220	0.0163	0.0179	0.0073	0.011	914106	0.011	down	down	correct
MOLN.US	Molecular Partners AG American Depositary Shares	20260220	5	5	5	5	0	5
MOMO.US	Momo Inc	20260220	6.38	6.7	6.38	6.67	552082	6.67	up	up	correct
MORN.US	Morningstar Inc	20260220	161.94	163.93	159.39	159.48	529300	159.48	down	down	correct
MOTS.US	Motus GI Holdings Inc	20260220	0.0002	0.0002	0.0002	0.0002	0	0.0002
MOVE.US	Movano Inc	20260220	10.7	10.99	10.41	10.89	39593	10.89	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20260220	10.49	10.89	10.41	10.64	201198	10.64	up	up	correct
MPB.US	Mid Penn Bancorp Inc	20260220	33.35	33.93	33.04	33.84	92113	33.84	up	up	correct
MPWR.US	Monolithic Power Systems Inc	20260220	1160.3101	1205.75	1160.3101	1204.1	375900	1204.1	up	up	correct
MQ.US	Marqeta Inc. Class A Common Stock	20260220	4.09	4.26	4.09	4.24	5790300	4.24	up	up	correct
MRAI.US	Marpai Inc. Class A Common Stock	20260220	0.415	0.457	0.413	0.457	114300	0.457	up	up	correct
MRAM.US	Everspin Technologies Inc	20260220	10.96	11.705	10.835	10.99	396731	10.99	up	up	correct
MRBK.US	Meridian Corporation	20260220	20.03	20.39	19.77	20.06	94292	20.06	up	up	correct
MRCC.US	Monroe Capital Corporation	20260220	6.15	6.245	6.1001	6.2	101817	6.2	up	up	correct
MRCY.US	Mercury Systems Inc	20260220	89.74	90.39	87.59	87.63	290500	87.63	down	down	correct
MREO.US	Mereo BioPharma Group plc	20260220	0.4356	0.4543	0.4136	0.4239	2452914	0.4239	down	down	correct
MRKR.US	Marker Therapeutics Inc	20260220	1.48	1.51	1.43	1.45	183130	1.45	down	down	correct
MRM.US	MEDIROM Healthcare Technologies Inc	20260220	1.37	1.405	1.35	1.37	21170	1.37
MRNA.US	Moderna Inc	20260220	49.16	50.48	48.29	49.87	9026000	49.87	up	down	incorrect
MRTN.US	Marten Transport Ltd	20260220	13.6	15.42	13.555	13.9	1060119	13.9	up	up	correct
MRVI.US	Maravai LifeSciences Holdings Inc	20260220	3.07	3.145	3.01	3.1	649139	3.1	up	down	incorrect
MRVL.US	Marvell Technology Inc	20260220	78.24	80.34	77.6	79.48	8795300	79.48	up	down	incorrect
MS.US	PO	20260220	17.99	18.09	17.96	18	165698	18	up	down	incorrect
MSBI.US	Midland States Bancorp Inc	20260220	23.24	23.67	23	23.64	160695	23.64	up	down	incorrect
MSEX.US	Middlesex Water Company	20260220	55.67	56.11	53.635	54.13	101147	54.13	down	down	correct
MSFT.US	Microsoft Corporation	20260220	396.11	400.12	395.16	397.23	34015200	397.23	up	up	correct
MSGM.US	Motorsport Games Inc	20260220	3.39	3.45	3.22	3.22	36700	3.22	down	down	correct
MSTR.US	MicroStrategy Incorporated	20260220	130.51	136.14	129.41	131.05	17625400	131.05	up	up	correct
MTC.US	Mmtec Inc	20260220	4.46	4.65	4.36	4.56	52000	4.56	up	up	correct
MTCH.US	Match Group Inc	20260220	30.67	31.89	30.58	31.83	3031200	31.83	up	up	correct
MTEX.US	Mannatech Incorporated	20260220	7.135	7.135	7.135	7.135	1142	7.135
MTLS.US	Materialise NV	20260220	5.81	5.84	5.41	5.43	221453	5.43	down	up	incorrect
MTRX.US	Matrix Service Company	20260220	11.07	11.17	10.86	11.09	198943	11.09	up	down	incorrect
MTSI.US	MACOM Technology Solutions Holdings Inc	20260220	240.8	251.27	240.8	243.59	796700	243.59	up	up	correct
MU.US	Micron Technology Inc	20260220	415.18	430.57	415.15	428.17	29894900	428.17	up	down	incorrect
MVBF.US	MVB Financial Corp	20260220	27.85	28.5	27.85	28.45	48269	28.2778	up	up	correct
MVIS.US	MicroVision Inc	20260220	0.81	0.88	0.8	0.85	5612100	0.85	up	up	correct
MVST.US	Microvast Holdings Inc	20260220	2.35	2.385	2.23	2.24	2239286	2.24	down	down	correct
MVSTW.US	Microvast Holdings Inc	20260220	0.0449	0.0449	0.0362	0.0386	257726	0.0386	down	down	correct
MXCT.US	MaxCyte Inc.	20260220	0.7409	0.7564	0.7114	0.7394	1157633	0.7394	down	down	correct
MYFW.US	First Western Financial Inc	20260220	25.45	25.93	25.34	25.5	9135	25.5	up	up	correct
MYGN.US	Myriad Genetics Inc	20260220	4.32	4.3802	4.21	4.29	1161662	4.29	down	down	correct
MYNZ.US	Mainz Biomed B.V. Ordinary Shares	20260220	0.59	0.625	0.586	0.6097	132870	0.6097	up	up	correct
MYPS.US	Playstudios Inc	20260220	0.4929	0.4929	0.4663	0.4762	292850	0.4762	down	down	correct
MYPSW.US	MYPSW	20260220	0.009	0.01	0.006	0.007	189500	0.007	down	down	correct
MYRG.US	MYR Group Inc	20260220	272.14	284.98	271.9	281.01	208700	281.01	up	up	correct
MYSZ.US	My Size Inc	20260220	0.529	0.565	0.522	0.534	48600	0.534	up	up	correct
NAII.US	Natural Alternatives International Inc	20260220	2.65	2.7	2.63	2.63	16786	2.63	down	up	incorrect
NATH.US	Nathan's Famous Inc	20260220	100.83	101.451	100.75	101.2	58769	101.2	up	up	correct
NATR.US	Nature's Sunshine Products Inc	20260220	26.75	27.18	26.32	26.88	115500	26.88	up	up	correct
NAUT.US	Nautilus Biotechnology Inc	20260220	2.89	2.89	2.7	2.82	171203	2.82	down	down	correct
NAVI.US	Navient Corporation	20260220	9.39	9.655	9.34	9.37	845633	9.1949	down	down	correct
NBIX.US	Neurocrine Biosciences Inc	20260220	129.45	130.35	127.16	128.63	1080200	128.63	down	down	correct
NBN.US	Northeast Bank	20260220	116.43	117.67	114.1906	116.62	99630	116.62	up	up	correct
NBST.US	Newbury Street Acquisition Corporation	20260220	14.99	14.99	14.99	14.99	0	14.99
NBSTU.US	Newbury Street Acquisition Corporation	20260220	12.99	12.99	12.99	12.99	0	12.99
NBTB.US	NBT Bancorp Inc	20260220	45.21	45.685	44.85	45.63	171371	45.2348	up	up	correct
NBTX.US	Nanobiotix S.A	20260220	25.95	27.31	24.53	24.78	37128	24.78	down	down	correct
NCMI.US	National CineMedia Inc	20260220	3.32	3.5	3.275	3.4	439692	3.3713	up	up	correct
NCNA.US	NuCana plc	20260220	2.14	2.2	2.09	2.1	19000	2.1	down	down	correct
NCNO.US	nCino Inc	20260220	16	16.59	15.59	15.62	3956400	15.62	down	down	correct
NCSM.US	NCS Multistage Holdings Inc	20260220	39.58	39.85	39.2	39.85	3295	39.85	up	up	correct
NCTY.US	The9 Limited	20260220	5.47	5.47	5.1	5.1	14100	5.1	down	down	correct
NDAQ.US	Nasdaq Inc	20260220	81.76	82.41	81.01	81.87	3450000	81.87	up	up	correct
NDLS.US	Noodles & Company	20260220	4.41	5.4394	4.3175	5.24	125551	5.24	up	up	correct
NDRA.US	ENDRA Life Sciences Inc	20260220	3.86	4.24	3.75	3.95	23400	3.95	up	up	correct
NDSN.US	Nordson Corporation	20260220	291.73	296.56	287.2	290.17	610200	290.17	down	down	correct
NECB.US	NorthEast Community Bancorp Inc. Common Stock	20260220	23.83	23.97	23.54	23.77	46934	23.77	down	down	correct
NEGG.US	Newegg Commerce Inc	20260220	50.74	52.88	49.82	50.83	34300	50.83	up	up	correct
NEO.US	NeoGenomics Inc	20260220	10.03	10.3	9.83	9.89	1853700	9.89	down	down	correct
NEOG.US	Neogen Corporation	20260220	10.98	11.35	10.93	11.33	2243000	11.33	up	down	incorrect
NEON.US	Neonode Inc	20260220	1.76	1.79	1.7	1.73	102400	1.73	down	up	incorrect
NEPH.US	Nephros Inc	20260220	3.9	4.15	3.85	4.08	34007	4.08	up	down	incorrect
NERV.US	Minerva Neurosciences Inc	20260220	6.18	6.5	6.13	6.31	75500	6.31	up	up	correct
NESR.US	National Energy Services Reunited Corp	20260220	24.09	24.755	23.98	24.4	1574000	24.4	up	up	correct
NEWT.US	Newtek Business Services Corp	20260220	12.85	13.04	12.6	12.97	136114	12.97	up	down	incorrect
NEXI.US	NexImmune Inc	20260220	0.0002	0.0002	0.0002	0.0002	0	0.0002
NEXT.US	NextDecade Corporation	20260220	5.53	5.62	5.43	5.48	1417040	5.48	down	down	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20260220	13.28	13.575	13.24	13.54	186827	13.54	up	up	correct
NFE.US	New Fortress Energy Inc	20260220	1.32	1.33	1.2	1.22	5723586	1.22	down	down	correct
NFLX.US	Netflix Inc	20260220	76.61	78.85	76.4	78.67	32411300	78.67	up	up	correct
NHTC.US	Natural Health Trends Corp	20260220	3.27	3.38	3.22	3.32	17800	3.32	up	up	correct
NICE.US	NICE Ltd	20260220	113.03	117.87	113.03	117.69	1033700	117.69	up	up	correct
NICHX.US	NICHX	20260220	26.44	26.44	26.44	26.44	0	26.44
NIU.US	Niu Technologies	20260220	3.45	3.56	3.41	3.49	221167	3.49	up	up	correct
NKSH.US	National Bankshares Inc	20260220	38.01	38.66	37.62	38.41	12280	38.41	up	down	incorrect
NKTR.US	Nektar Therapeutics	20260220	73.99	74.83	71.5	73.73	1001000	73.73	down	up	incorrect
NKTX.US	Nkarta Inc	20260220	2.33	2.36	2.28	2.33	531561	2.33
NMFC.US	New Mountain Finance Corporation	20260220	8.13	8.235	8.03	8.15	835166	8.15	up	down	incorrect
NMIH.US	NMI Holdings Inc	20260220	39.01	39.275	38.675	39.04	518183	39.04	up	up	correct
NMRD.US	Nemaura Medical Inc	20260220	0.0001	0.0001	0.0001	0.0001	0	0.0001
NMRK.US	Newmark Group Inc	20260220	15.34	15.56	15.03	15.1	832851	15.0673	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20260220	0.71	0.714	0.68	0.68	87124	0.68	down	down	correct
NNAVW.US	NextNav Inc. Warrant	20260220	6.95	7.5	6.95	7.26	6276	7.26	up	up	correct
NNBR.US	NN Inc	20260220	1.67	1.69	1.62	1.64	261472	1.64	down	down	correct
NNDM.US	Nano Dimension Ltd	20260220	2.02	2.056	2	2	835200	2	down	down	correct
NNOX.US	Nano	20260220	2.38	2.495	2.33	2.43	1265536	2.43	up	up	correct
NODK.US	NI Holdings Inc	20260220	13.38	13.561	13.38	13.45	7509	13.45	up	up	correct
NOTV.US	Inotiv Inc	20260220	0.2815	0.2854	0.2536	0.261	740263	0.261	down	down	correct
NOVT.US	Novanta Inc	20260220	144.19	146.98	140.09	145.96	309500	145.96	up	up	correct
NPCE.US	NeuroPace Inc	20260220	14.4	14.65	14.2875	14.34	78061	14.34	down	down	correct
NRC.US	National Research Corporation	20260220	13.36	14.04	13.14	13.67	135564	13.67	up	down	incorrect
NRDS.US	NerdWallet Inc. Class A Common Stock	20260220	10.09	10.48	10.055	10.14	1004621	10.14	up	down	incorrect
NRIM.US	Northrim BanCorp Inc	20260220	25.16	25.625	25.05	25.48	147267	25.3124	up	down	incorrect
NRIX.US	Nurix Therapeutics Inc	20260220	15.61	15.84	15.06	15.78	1593600	15.78	up	up	correct
NRXP.US	NRx Pharmaceuticals Inc	20260220	1.82	1.85	1.765	1.84	794297	1.84	up	up	correct
NRXPW.US	NRx Pharmaceuticals Inc	20260220	0.0414	0.045	0.0369	0.0385	30672	0.0385	down	down	correct
NSIT.US	Insight Enterprises Inc	20260220	84.01	88.23	84.01	85.5	498000	85.5	up	up	correct
NSPR.US	InspireMD Inc	20260220	1.83	1.87	1.76	1.81	16100	1.81	down	down	correct
NSSC.US	Napco Security Technologies Inc	20260220	44.81	46.08	44.62	45.86	534300	45.6983	up	up	correct
NSYS.US	Nortech Systems Incorporated	20260220	9.39	9.41	9.3	9.41	1000	9.41	up	up	correct
NTAP.US	NetApp Inc	20260220	101.26	104.75	101.26	102.48	1819300	102.48	up	up	correct
NTCT.US	NetScout Systems Inc	20260220	29.67	30.36	29.635	29.7	611088	29.7	up	up	correct
NTES.US	NetEase Inc	20260220	115.48	118.84	115.02	118.41	955600	118.41	up	up	correct
NTGR.US	NETGEAR Inc	20260220	20.74	21.105	20.665	20.87	339744	20.87	up	up	correct
NTIC.US	Northern Technologies International Corporation	20260220	9.21	9.22	8.83	9.1	1738	9.1	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20260220	12.79	12.96	12.51	12.64	2522800	12.64	down	down	correct
NTNX.US	Nutanix Inc	20260220	40.6	41.51	39.29	39.84	3793200	39.84	down	down	correct
NTRA.US	Natera Inc	20260220	216.36	218.255	208.57	212.12	1180400	212.12	down	down	correct
NTRB.US	Nutriband Inc. Common Stock	20260220	4.24	4.45	4.1519	4.43	9564	4.43	up	up	correct
NTRBW.US	Nutriband Inc. Warrant	20260220	1.3	1.3	1.3	1.3	0	1.3
NTRS.US	Northern Trust Corporation	20260220	145.01	145.93	142.92	144.76	862600	143.953	down	down	correct
NTRSO.US	Northern Trust Corporation	20260220	19.9	19.938	19.84	19.84	15700	19.5407	down	down	correct
NTWK.US	NetSol Technologies Inc	20260220	3.31	3.49	3.27	3.33	28075	3.33	up	up	correct
NUVL.US	Nuvalent Inc. Class A Common Stock	20260220	103.33	103.45	99.74	100.5	556800	100.5	down	down	correct
NUWE.US	Nuwellis Inc	20260220	1.83	1.89	1.8	1.85	17600	1.85	up	up	correct
NVAX.US	Novavax Inc	20260220	9.06	9.53	9.04	9.2	3416900	9.2	up	up	correct
NVCR.US	NovoCure Limited	20260220	11.31	11.47	11.11	11.36	1280971	11.36	up	up	correct
NVDA.US	NVIDIA Corporation	20260220	186.57	190.33	185.9378	189.82	178422297	189.8097	up	down	incorrect
NVEC.US	NVE Corporation	20260220	65.03	66.71	65.03	65.91	19600	65.91	up	down	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20260220	436.3	449.78	429.03	441.24	337400	441.24	up	up	correct
NVNO.US	enVVeno Medical Corp	20260220	10.2654	12.32	10.2654	11.85	41652	11.85	up	up	correct
NVOS.US	Novo Integrated Sciences Inc	20260220	0.0031	0.0035	0.0031	0.0035	446	0.0035	up	up	correct
NVTS.US	Navitas Semiconductor Corporation Common Stock	20260220	7.9	8.19	7.71	7.88	13292800	7.88	down	down	correct
NVVE.US	Nuvve Holding Corp	20260220	1.18	1.24	1.1	1.13	134194	1.13	down	down	correct
NVVEW.US	Nuvve Holding Corp	20260220	0.012	0.0122	0.012	0.012	3298	0.012
NWBI.US	Northwest Bancshares Inc	20260220	12.95	13.055	12.805	12.99	831084	12.99	up	up	correct
NWE.US	NorthWestern Corporation	20260220	69.01	69.07	67.94	68.93	537972	68.2433	down	down	correct
NWFL.US	Norwood Financial Corp	20260220	30.47	31.065	30.47	30.875	22105	30.875	up	up	correct
NWL.US	Newell Brands Inc	20260220	4.68	4.89	4.62	4.88	4474300	4.8061	up	up	correct
NWPX.US	Northwest Pipe Company	20260220	73.61	75.26	73.275	74.76	85879	74.76	up	up	correct
NWS.US	News Corporation	20260220	26.1	26.74	25.95	26.55	1091918	26.4525	up	up	correct
NWSA.US	News Corporation	20260220	23.27	23.8	23.2	23.65	6508900	23.5516	up	up	correct
NXPI.US	NXP Semiconductors N.V	20260220	229.9	235.33	229.03	232.27	2120200	232.27	up	up	correct
NXST.US	Nexstar Media Group Inc	20260220	233.53	234.07	229.16	231.44	268000	231.44	down	up	incorrect
NXTC.US	NextCure Inc	20260220	13.87	14.65	13.45	13.73	24700	13.73	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20260220	0.0001	0.0001	0.0001	0.0001	0	0.0001
NYXH.US	Nyxoah SA Ordinary Shares	20260220	4.67	4.6899	4.55	4.55	17206	4.55	down	up	incorrect
OBT.US	Orange County Bancorp Inc. Common Stock	20260220	34.69	37.99	34.57	35	114400	34.8091	up	up	correct
OCC.US	Optical Cable Corporation	20260220	6.25	6.53	5.8	5.87	74100	5.87	down	down	correct
OCCI.US	OFS Credit Company Inc	20260220	3.12	3.21	3.11	3.18	210200	3.18	up	up	correct
OCCIO.US	OFS Credit Company Inc	20260220	24.953	25.05	24.953	25.04	3400	25.04	up	up	correct
OCFC.US	OceanFirst Financial Corp	20260220	19.23	19.42	18.99	19.34	599874	19.34	up	up	correct
OCG.US	Oriental Culture Holding LTD	20260220	0.7449	0.87	0.64	0.7609	1112513	0.7609	up	up	correct
OCGN.US	Ocugen Inc	20260220	1.6	1.659	1.56	1.6	6163300	1.6
OCSL.US	Oaktree Specialty Lending Corporation	20260220	11.85	11.915	11.52	11.56	1118096	11.56	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20260220	6.99	8	6.985	7.78	13003900	7.78	up	up	correct
ODFL.US	Old Dominion Freight Line Inc	20260220	194.18	202.87	193.81	201.39	2002600	201.1091	up	down	incorrect
OESX.US	Orion Energy Systems Inc	20260220	11.91	12.4004	11.73	12.1	23184	12.1	up	up	correct
OFED.US	Oconee Federal Financial Corp	20260220	15.1	15.1	15.1	15.1	0	15.1
OFIX.US	Orthofix Medical Inc	20260220	13.74	14.015	13.6	13.87	213929	13.87	up	up	correct
OFLX.US	Omega Flex Inc	20260220	36.55	37.69	35.83	37.55	28400	37.55	up	up	correct
OFS.US	OFS Capital Corporation	20260220	4.13	4.3	4.13	4.17	40033	4.17	up	up	correct
OFSSH.US	OFS Capital Corporation 4.95% Notes due 2028	20260220	23.85	23.85	23.85	23.85	900	23.85
OGI.US	OrganiGram Holdings Inc	20260220	1.44	1.4586	1.41	1.44	748062	1.44
OKTA.US	Okta Inc	20260220	81.045	83.53	73.74	74.29	6074100	74.29	down	down	correct
OLB.US	The OLB Group Inc	20260220	0.8	0.92	0.79	0.8295	3927714	0.8295	up	up	correct
OLED.US	Universal Display Corporation	20260220	117.38	118.56	103.35	104.07	1981200	104.07	down	down	correct
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20260220	109.17	111.37	107.49	108.71	1220200	108.71	down	down	correct
OLMA.US	Olema Pharmaceuticals Inc	20260220	23.45	24.65	23.39	24.08	1077000	24.08	up	up	correct
OLPX.US	OLAPLEX HOLDINGS INC.	20260220	1.615	1.69	1.6004	1.65	622734	1.65	up	up	correct
OM.US	Outset Medical Inc	20260220	3.47	3.66	3.425	3.53	241700	3.53	up	up	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20260220	129.71	134.99	129.71	134.98	52152	134.98	up	up	correct
OMCL.US	Omnicell Inc	20260220	38.51	40.67	37.66	40.26	904700	40.26	up	up	correct
OMER.US	Omeros Corporation	20260220	11.86	12.22	11.73	12.04	1007423	12.04	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20260220	1.58	1.595	1.48	1.51	547493	1.51	down	down	correct
OMQS.US	OMNIQ Corp. Common Stock	20260220	0.13	0.1301	0.13	0.13	21000	0.13
ON.US	ON Semiconductor Corporation	20260220	67.79	69.7	67.61	69.11	5272500	69.11	up	up	correct
ONB.US	Old National Bancorp	20260220	24.88	25.21	24.68	25.2	2958800	25.0448	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20260220	1.02	1.02	0.96	0.964	804738	0.964	down	down	correct
ONDS.US	Ondas Holdings Inc	20260220	11.19	11.58	9.95	10.03	111577200	10.03	down	down	correct
ONEW.US	OneWater Marine Inc	20260220	12.2	12.61	11.91	12.16	80546	12.16	down	down	correct
OPBK.US	OP Bancorp	20260220	13.96	14.1888	13.89	14.09	13775	14.09	up	down	incorrect
OPCH.US	Option Care Health Inc	20260220	35.74	35.8	35.36	35.69	1092600	35.69	down	up	incorrect
OPEN.US	Opendoor Technologies Inc	20260220	5.5	5.59	4.74	5	132316800	5	down	up	incorrect
OPGN.US	OpGen Inc	20260220	26	31	17.3	23.99	12507	23.99	down	up	incorrect
OPHC.US	OptimumBank Holdings Inc	20260220	5.17	5.35	5.17	5.35	75900	5.35	up	down	incorrect
OPK.US	OPKO Health Inc	20260220	1.2	1.22	1.19	1.2	1308466	1.2
OPRA.US	Opera Limited	20260220	12.28	12.5	12.24	12.29	340549	12.29	up	up	correct
OPRT.US	Oportun Financial Corporation	20260220	5.08	5.235	4.985	5.2	1239332	5.2	up	up	correct
OPRX.US	OptimizeRx Corporation	20260220	8.52	8.84	8.19	8.2	337800	8.2	down	down	correct
ORGN.US	Origin Materials Inc	20260220	0.1563	0.1629	0.1558	0.1563	1376536	0.1563
ORGNW.US	Origin Materials Inc Warrant	20260220	0.0032	0.0032	0.0031	0.0031	86538	0.0031	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20260220	3.96	4.105	3.94	3.99	355030	3.99	up	up	correct
ORGS.US	Orgenesis Inc	20260220	0.17	0.58	0.17	0.58	1100	0.58	up	up	correct
ORIC.US	ORIC Pharmaceuticals Inc	20260220	11.17	11.35	10.8	11.11	1110602	11.11	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20260220	93.69	95.09	92.33	93.5	5634600	93.5	down	down	correct
ORMP.US	Oramed Pharmaceuticals Inc	20260220	3.15	3.29	3.15	3.22	102134	3.22	up	up	correct
ORRF.US	Orrstown Financial Services Inc	20260220	37.83	38.16	37.41	38.08	290319	38.08	up	up	correct
OSBC.US	Old Second Bancorp Inc	20260220	20.4	20.6325	20.15	20.57	386051	20.57	up	up	correct
OSIS.US	OSI Systems Inc	20260220	286.29	294.84	281.03	292.89	318300	292.89	up	up	correct
OSPN.US	OneSpan Inc	20260220	11.38	11.68	11.29	11.38	434169	11.2416
OSS.US	One Stop Systems Inc	20260220	10.3	10.74	9.55	9.72	2258200	9.72	down	down	correct
OSUR.US	OraSure Technologies Inc	20260220	2.82	2.82	2.73	2.75	240448	2.75	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20260220	22.39	22.68	21.84	22.48	877568	22.4265	up	up	correct
OTEX.US	Open Text Corporation	20260220	24.66	25.35	24.6	24.76	2240000	24.4962	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20260220	0.437	0.4478	0.41	0.4131	1133770	0.4131	down	down	correct
OTLY.US	Oatly Group AB	20260220	12.1	12.1746	11.64	11.755	95211	11.755	down	down	correct
OTTR.US	Otter Tail Corporation	20260220	86.71	86.71	83.78	84.95	254700	84.95	down	up	incorrect
OVBC.US	Ohio Valley Banc Corp	20260220	43.5	44.43	43.5	44.06	18122	44.06	up	up	correct
OVID.US	Ovid Therapeutics Inc	20260220	1.51	1.5485	1.47	1.47	602337	1.47	down	down	correct
OVLY.US	Oak Valley Bancorp	20260220	33.3	34.14	33.28	33.81	14543	33.81	up	up	correct
OWSCX.US	OWSCX	20260220	19.42	19.42	19.42	19.42	0	19.42
OXBR.US	Oxbridge Re Holdings Limited	20260220	1.16	1.16	1.16	1.16	551	1.16
OXBRW.US	Oxbridge Re Holdings Limited	20260220	0.1099	0.1099	0.1099	0.1099	700	0.1099
OXLC.US	Oxford Lane Capital Corp	20260220	9.1	9.31	9.04	9.19	1715900	9.19	up	up	correct
OXLCL.US	Oxford Lane Capital Corp. 6.75% Notes due 2031	20260220	24.085	24.19	24.085	24.19	14300	23.7727	up	up	correct
OXLCP.US	Oxford Lane Capital Corp	20260220	24.55	24.58	24.5	24.55	28600	24.55
OXSQ.US	Oxford Square Capital Corp	20260220	1.8	1.81	1.75	1.78	973528	1.78	down	down	correct
OXSQG.US	Oxford Square Capital Corp. 5.50% Notes due 2028	20260220	24.29	24.29	24.29	24.29	0	24.29
OZK.US	Bank OZK	20260220	49.02	49.85	48.27	49.82	1897290	49.82	up	up	correct
OZKAP.US	Bank OZK 4.625% Series A Non	20260220	16.87	16.935	16.8	16.8	11900	16.8	down	down	correct
PAA.US	Plains All American Pipeline L.P	20260220	20.71	20.93	20.59	20.89	2152100	20.89	up	up	correct
PAAS.US	Pan American Silver Corp	20260220	61.37	64.92	60.4	64.7	10838900	64.5305	up	up	correct
PACB.US	Pacific Biosciences of California Inc	20260220	1.655	1.67	1.57	1.61	4342005	1.61	down	down	correct
PAGP.US	Plains GP Holdings L.P	20260220	22	22.28	22	22.27	1919060	22.27	up	down	incorrect
PAHC.US	Phibro Animal Health Corporation	20260220	51.88	52.8	50.94	52.8	214698	52.6788	up	down	incorrect
PALI.US	Palisade Bio Inc	20260220	1.66	1.67	1.58	1.6	2261600	1.6	down	down	correct
PANL.US	Pangaea Logistics Solutions Ltd	20260220	8.99	9.37	8.83	9.3	726227	9.2498	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20260220	150.36	158.17	148.4	148.7	25857800	148.7	down	down	correct
PASG.US	Passage Bio Inc	20260220	9.5	9.5	8.33	8.61	26700	8.61	down	down	correct
PATK.US	Patrick Industries Inc	20260220	136.23	137.95	134.71	136.85	249900	136.38	up	up	correct
PAVM.US	PAVmed Inc	20260220	9.09	9.56	8.73	9.47	64204	9.47	up	up	correct
PAX.US	Patria Investments Limited	20260220	13.694	14.05	13.64	14	1088794	14	up	up	correct
PAYO.US	Payoneer Global Inc. Common Stock	20260220	5.32	5.54	5.32	5.41	2463600	5.41	up	up	correct
PAYS.US	PaySign Inc	20260220	3.28	3.34	3.23	3.28	250623	3.28
PAYX.US	Paychex Inc	20260220	92.21	92.36	90.32	91.24	5312500	91.24	down	down	correct
PBFS.US	Pioneer Bancorp Inc	20260220	14.59	14.59	14.45	14.45	6683	14.45	down	down	correct
PBLA.US	Panbela Therapeutics Inc	20260220	0.005	0.005	0.005	0.005	100	0.005
PBYI.US	Puma Biotechnology Inc	20260220	6.78	6.86	6.65	6.83	254010	6.83	up	up	correct
PCAR.US	PACCAR Inc	20260220	124.14	128.48	123.82	128.46	3452100	128.46	up	up	correct
PCB.US	PCB Bancorp	20260220	23.03	23.14	22.91	23.07	11800	23.07	up	up	correct
PCRX.US	Pacira BioSciences Inc	20260220	23.25	23.6	22.9375	23.22	586815	23.22	down	down	correct
PCSA.US	Processa Pharmaceuticals Inc	20260220	2.3	2.365	2.03	2.1	36300	2.1	down	down	correct
PCT.US	PureCycle Technologies Inc	20260220	9.12	9.45	8.88	8.99	2176900	8.99	down	down	correct
PCTTU.US	PureCycle Technologies Inc	20260220	9.73	9.73	9.73	9.73	0	9.73
PCTTW.US	PureCycle Technologies Inc	20260220	0.28	0.325	0.27	0.324	13548	0.324	up	down	incorrect
PCTY.US	Paylocity Holding Corporation	20260220	108.06	109.75	105.55	105.66	705100	105.66	down	up	incorrect
PCVX.US	Vaxcyte Inc	20260220	57.19	58.74	55.675	58.51	1093700	58.51	up	down	incorrect
PCYO.US	Pure Cycle Corporation	20260220	10.92	10.92	10.702	10.74	23602	10.74	down	down	correct
PDD.US	Pinduoduo Inc	20260220	100.98	107.45	100.93	104.94	15171900	104.94	up	up	correct
PDEX.US	Pro	20260220	38.56	39.725	38.26	39.52	10106	39.52	up	up	correct
PDFS.US	PDF Solutions Inc	20260220	32.2	33.175	32.15	32.43	247707	32.43	up	up	correct
PDLB.US	PDL Community Bancorp	20260220	16.71	16.905	16.58	16.7	91099	16.7	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20260220	0.705	0.7305	0.64	0.648	1212272	0.648	down	down	correct
PDSKX.US	PDSKX	20260220	28.21	28.21	28.21	28.21	0	28.21
PDSRX.US	PDSRX	20260220	27.97	27.97	27.97	27.97	0	27.97
PDSYX.US	PDSYX	20260220	28.62	28.62	28.62	28.62	0	28.62
PEB.US	PH	20260220	18.2581	18.3999	17.95	18.06	42245	18.06	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20260220	39.13	39.795	39.01	39.51	12173	39.2937	up	up	correct
PEBO.US	Peoples Bancorp Inc	20260220	33.66	34.06	33.2708	34.03	409862	34.03	up	up	correct
PECO.US	Phillips Edison & Company Inc. Common Stock	20260220	38.54	39.27	38.175	39.25	1035200	39.25	up	up	correct
PEGA.US	Pegasystems Inc	20260220	44.58	45.96	44.01	45.36	2605300	45.36	up	up	correct
PENN.US	Penn National Gaming Inc	20260220	13.18	13.37	12.81	13.02	2330800	13.02	down	up	incorrect
PEP.US	PepsiCo Inc	20260220	164.65	164.97	163.02	164.94	4811800	163.4795	up	down	incorrect
PERI.US	Perion Network Ltd	20260220	9.09	9.25	8.97	9	336387	9	down	down	correct
PESI.US	Perma	20260220	13.6	13.92	13.13	13.42	221681	13.42	down	down	correct
PETS.US	PetMed Express Inc	20260220	3	3.06	2.94	2.95	67840	2.95	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20260220	0.68	0.7	0.68	0.7	1238	0.7	up	up	correct
PFALX.US	PFALX	20260220	7.06	7.06	7.06	7.06	0	7.0078
PFBC.US	Preferred Bank	20260220	92.14	92.69	90.45	92.21	74500	92.21	up	down	incorrect
PFFLX.US	PFFLX	20260220	7.06	7.06	7.06	7.06	0	7.0098
PFG.US	Principal Financial Group Inc	20260220	92.15	95.77	91.64	95.76	2935100	94.9062	up	up	correct
PFIS.US	Peoples Financial Services Corp	20260220	55.85	56.76	55.55	56.44	14912	55.8126	up	up	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20260220	7.06	7.06	7.06	7.06	0	7.0058
PFLT.US	PennantPark Floating Rate Capital Ltd	20260220	8.51	8.56	8.35	8.44	2164000	8.44	down	down	correct
PFX.US	Phenixfin Corporation	20260220	43.9999	44	42.2	42.2	3748	42.2	down	down	correct
PFXNZ.US	PhenixFIN Corporation 5.25% Notes due 2028	20260220	23.865	23.865	23.865	23.865	500	23.865
PGC.US	Peapack	20260220	34.1	34.7	33.51	34.58	238972	34.58	up	down	incorrect
PGEN.US	Precigen Inc	20260220	4.45	4.6	4.31	4.38	6025900	4.38	down	up	incorrect
PGNY.US	Progyny Inc	20260220	20.69	21.09	20.51	20.98	1071700	20.98	up	down	incorrect
PHAR.US	Pharming Group NV	20260220	16.42	16.57	16.13	16.36	11198	16.36	down	up	incorrect
PHAT.US	Phathom Pharmaceuticals Inc	20260220	11.9	12.05	11.22	11.42	1455018	11.42	down	down	correct
PHIO.US	Phio Pharmaceuticals Corp	20260220	1.15	1.1598	1.02	1.03	1030619	1.03	down	down	correct
PHUN.US	Phunware Inc	20260220	1.77	1.83	1.7	1.71	120000	1.71	down	down	correct
PHVS.US	Pharvaris N.V	20260220	28.08	28.82	27.4307	28.1	163411	28.1	up	down	incorrect
PI.US	Impinj Inc	20260220	122.13	129.28	122.13	127.92	481800	127.92	up	down	incorrect
PIIVX.US	PIIVX	20260220	49.95	49.95	49.95	49.95	0	49.95
PINC.US	Premier Inc	20260220	20.91	20.93	20.91	20.93	300	20.93	up	down	incorrect
PKBK.US	Parke Bancorp Inc	20260220	28.2	28.61	28	28.5	69008	28.5	up	up	correct
PKOH.US	Park	20260220	26.84	27.425	26.73	27.01	16332	27.01	up	up	correct
PLAB.US	Photronics Inc	20260220	36.9	38.46	36.83	38	783800	38	up	up	correct
PLAY.US	Dave & Buster's Entertainment Inc	20260220	15.56	15.83	15.06	15.41	902284	15.41	down	down	correct
PLBC.US	Plumas Bancorp	20260220	52.22	53.1	52	52.73	29500	52.73	up	up	correct
PLBY.US	PLBY Group Inc	20260220	2.03	2.115	1.99	2.11	631800	2.11	up	up	correct
PLCE.US	The Children's Place Inc	20260220	4.36	4.69	4.35	4.39	161964	4.39	up	up	correct
PLMR.US	Palomar Holdings Inc	20260220	124.21	124.6	120.33	120.61	332800	120.61	down	down	correct
PLPC.US	Preformed Line Products Company	20260220	256.48	265.61	255	262.62	123700	262.62	up	up	correct
PLRX.US	Pliant Therapeutics Inc	20260220	1.3	1.3	1.23	1.24	529188	1.24	down	down	correct
PLSE.US	Pulse Biosciences Inc	20260220	24.44	24.44	21.0901	21.42	1034066	21.42	down	down	correct
PLTK.US	Playtika Holding Corp	20260220	3.46	3.5	3.375	3.47	1103266	3.47	up	up	correct
PLUG.US	Plug Power Inc	20260220	1.88	1.96	1.83	1.87	85147200	1.87	down	down	correct
PLUS.US	ePlus inc	20260220	82.05	83.475	80.7688	81.95	176792	81.6899	down	down	correct
PLXS.US	Plexus Corp	20260220	196.5	203.06	194.39	198.46	230000	198.46	up	up	correct
PMAAX.US	PMAAX	20260220	10.24	10.24	10.24	10.24	0	10.2081
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20260220	0.7138	0.7599	0.6858	0.7025	99123	0.7025	down	down	correct
PMFLX.US	PMFLX	20260220	10.24	10.24	10.24	10.24	0	10.2039
PMT.US	PC	20260220	19.21	19.47	19.2	19.45	8638	19.0288	up	up	correct
PMTS.US	CPI Card Group Inc. Common Stock	20260220	12.02	12.3564	11.92	12	47078	12	down	down	correct
PMVP.US	PMV Pharmaceuticals Inc	20260220	1.06	1.065	1.03	1.04	118433	1.04	down	down	correct
PNBK.US	Patriot National Bancorp Inc	20260220	1.36	1.39	1.25	1.26	311000	1.26	down	down	correct
PNFP.US	Pinnacle Financial Partners Inc	20260220	99.7	101.24	98.15	100.96	1550442	100.96	up	up	correct
PNNT.US	PennantPark Investment Corporation	20260220	5	5.09	4.93	4.98	943100	4.98	down	down	correct
PNRG.US	PrimeEnergy Resources Corporation	20260220	179.32	189.25	175.38	188.04	69962	188.04	up	up	correct
PNTG.US	The Pennant Group Inc	20260220	32.45	32.515	31.86	32.32	111870	32.32	down	down	correct
PODD.US	Insulet Corporation	20260220	245.67	246.02	237.02	241.89	1396200	241.89	down	down	correct
POLA.US	Polar Power Inc	20260220	1.52	1.5592	1.4415	1.53	38621	1.53	up	up	correct
POOL.US	Pool Corporation	20260220	218.02	222.49	211.56	221.62	1686700	220.3063	up	up	correct
POW.US	Powered Brands	20260220	24.315	24.8	24.281	24.698	37800	24.698	up	up	correct
POWI.US	Power Integrations Inc	20260220	45.13	46.59	44.74	45.51	592700	45.3081	up	up	correct
POWL.US	Powell Industries Inc	20260220	535.19	559.56	524.73	546.82	211200	546.82	up	up	correct
POWW.US	AMMO Inc	20260220	2.03	2.09	1.995	2.08	1028843	2.08	up	up	correct
POWWP.US	AMMO Inc	20260220	24.4	24.455	24.369	24.369	3100	23.8291	down	down	correct
PPBT.US	Purple Biotech Ltd	20260220	0.544	0.569	0.459	0.495	26700	4.95	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20260220	42.69	42.71	41.62	41.74	798500	41.74	down	down	correct
PPIH.US	Perma	20260220	32.63	33.945	32.29	33.82	89595	33.82	up	up	correct
PPSI.US	Pioneer Power Solutions Inc	20260220	3.92	4.07	3.78	3.79	105529	3.79	down	down	correct
PPTA.US	Midas Gold Corp.	20260220	30.01	30.92	28.825	30.18	1860400	30.18	up	up	correct
PRAA.US	PRA Group Inc	20260220	11.35	11.36	10.59	10.78	597813	10.78	down	down	correct
PRAX.US	Praxis Precision Medicines Inc	20260220	332.52	349.32	314.385	335.28	648700	335.28	up	up	correct
PRCH.US	Porch Group Inc	20260220	8.18	8.46	7.88	8.05	1901017	8.05	down	down	correct
PRCT.US	PROCEPT BioRobotics Corporation Common Stock	20260220	26.61	27.375	26.23	27.27	1758400	27.27	up	up	correct
PRDO.US	Perdoceo Education Corporation	20260220	32.78	33.67	31.97	32.84	1434600	32.6923	up	down	incorrect
PRFX.US	PainReform Ltd	20260220	3.25	3.6	3.2401	3.46	106019	3.46	up	down	incorrect
PRGS.US	Progress Software Corporation	20260220	36.35	41.99	36.12	40.33	4332900	40.33	up	up	correct
PRIM.US	Primoris Services Corporation	20260220	166.23	170.63	165	169.36	721889	169.36	up	up	correct
PRIVX.US	Sharespost 100 Fund	20260220	49.02	49.02	49.02	49.02	0	49.02
PRLD.US	Prelude Therapeutics Incorporated	20260220	2.26	2.8	2.19	2.78	832147	2.78	up	up	correct
PRLVX.US	PRLVX	20260220	48.06	48.06	48.06	48.06	0	48.06
PROF.US	Profound Medical Corp	20260220	6.92	7.12	6.86	6.96	66244	6.96	up	down	incorrect
PROV.US	Provident Financial Holdings Inc	20260220	16.27	16.3	16.155	16.25	2169	16.25	down	up	incorrect
PRPH.US	ProPhase Labs Inc	20260220	0.145	0.1603	0.145	0.1599	110325	0.1599	up	down	incorrect
PRPL.US	Purple Innovation Inc	20260220	0.676	0.69	0.62	0.6355	658319	0.6355	down	up	incorrect
PRPO.US	Precipio Inc	20260220	23.61	25.46	23.61	25.36	14305	25.36	up	up	correct
PRQR.US	ProQR Therapeutics N.V	20260220	1.43	1.48	1.42	1.44	249636	1.44	up	up	correct
PRTA.US	Prothena Corporation plc	20260220	9.38	9.59	8.195	9.02	786420	9.02	down	down	correct
PRTC.US	PureTech Health plc	20260220	17.5	17.71	17.3	17.61	1712	17.61	up	up	correct
PRTH.US	Priority Technology Holdings Inc	20260220	5.47	5.615	5.43	5.51	341124	5.51	up	up	correct
PRTS.US	CarParts.com Inc	20260220	0.67	0.701	0.66	0.6731	295627	0.6731	up	up	correct
PRVA.US	Privia Health Group Inc	20260220	21.83	22.185	21.57	21.99	387332	21.99	up	up	correct
PSA.US	PQ	20260220	16	16.11	15.95	16.09	13004	16.09	up	up	correct
PSEC.US	Prospect Capital Corporation	20260220	2.91	2.92	2.77	2.82	7569561	2.7756	down	down	correct
PSHG.US	Performance Shipping Inc	20260220	2.26	2.26	2.19	2.23	126400	2.23	down	down	correct
PSMT.US	PriceSmart Inc	20260220	152.81	153.98	150.68	153.73	183900	153.73	up	up	correct
PSNL.US	Personalis Inc	20260220	8.61	8.84	8.01	8.28	1392659	8.28	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20260220	17.76	17.76	17.76	17.76	0	17.76
PSTV.US	Plus Therapeutics Inc	20260220	0.3	0.3	0.28	0.28	3727200	0.28	down	down	correct
PT.US	Pintec Technology Holdings Limited	20260220	0.9505	0.98	0.9373	0.952	25513	0.952	up	up	correct
PTC.US	PTC Inc	20260220	153.4	158.27	153.4	155.16	900800	155.16	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20260220	68.45	72.275	64.67	70.66	2532100	70.66	up	down	incorrect
PTEN.US	Patterson	20260220	8.33	8.44	8.19	8.41	7308200	8.3112	up	up	correct
PTGX.US	Protagonist Therapeutics Inc	20260220	83.26	83.685	80.72	82.76	578000	82.76	down	down	correct
PTIX.US	Protagenic Therapeutics Inc	20260220	0.4205	0.4205	0.4205	0.4205	405	0.4205
PTLO.US	Portillo's Inc. Class A Common Stock	20260220	5.62	5.74	5.535	5.66	1322550	5.66	up	up	correct
PTON.US	Peloton Interactive Inc	20260220	4.36	4.53	4.31	4.41	8118000	4.41	up	down	incorrect
PTPI.US	Petros Pharmaceuticals Inc	20260220	0.008	0.008	0.007	0.008	19400	0.008
PUBM.US	PubMatic Inc	20260220	6.53	6.74	6.46	6.57	402888	6.57	up	up	correct
PUCK.US	Goal Acquisitions Corp	20260220	11	11	11	11	0	11
PUCKU.US	Goal Acquisitions Corp	20260220	10	10	10	10	0	10
PULM.US	Pulmatrix Inc	20260220	2.7	2.844	2.7	2.844	4485	2.844	up	up	correct
PWP.US	Perella Weinberg Partners	20260220	20.18	20.49	19.71	20.12	514394	20.12	down	down	correct
PXLW.US	Pixelworks Inc	20260220	5.97	6.2	5.8	5.87	22500	5.87	down	down	correct
PXS.US	Pyxis Tankers Inc	20260220	3.63	3.655	3.55	3.55	31285	3.55	down	down	correct
PYPD.US	PolyPid Ltd	20260220	4.225	4.379	4.15	4.18	54400	4.18	down	down	correct
PYPL.US	PayPal Holdings Inc	20260220	41.575	42.81	41.5125	41.65	23174039	41.5243	up	down	incorrect
PYXS.US	Pyxis Oncology Inc.	20260220	1.52	1.5386	1.405	1.42	238359	1.42	down	up	incorrect
PZZA.US	Papa John's International Inc	20260220	31.98	32.62	31.45	31.59	1097500	31.59	down	up	incorrect
QCOM.US	QUALCOMM Incorporated	20260220	140.31	144.07	140.1	142.88	10265100	141.9685	up	up	correct
QCRH.US	QCR Holdings Inc	20260220	92.3	93.47	91.57	92.42	113447	92.42	up	up	correct
QDEL.US	Quidel Corporation	20260220	23.4	23.68	21.99	22.48	1654100	22.48	down	down	correct
QFIN.US	360 DigiTech Inc	20260220	14.97	15.21	14.71	14.94	1615600	14.94	down	down	correct
QH.US	Quhuo Limited	20260220	0.958	0.99	0.91	0.912	38300	0.912	down	down	correct
QIPT.US	Quipt Home Medical Corp. Common Shares	20260220	3.61	3.625	3.6	3.61	270900	3.61
QLYS.US	Qualys Inc	20260220	103.2	105.34	92.05	92.66	1490800	92.66	down	down	correct
QMCO.US	Quantum Corporation	20260220	5.43	5.7	5.25	5.36	391500	5.36	down	down	correct
QNRX.US	Quoin Pharmaceuticals Ltd DRC	20260220	9.09	9.499	8.53	8.61	10500	8.61	down	down	correct
QNST.US	QuinStreet Inc	20260220	11.61	11.8	11.41	11.52	774097	11.52	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20260220	27.53	27.93	27.48	27.73	80100	27.1209	up	up	correct
QRHC.US	Quest Resource Holding Corporation	20260220	1.78	1.83	1.77	1.77	15113	1.77	down	down	correct
QRVO.US	Qorvo Inc	20260220	80.58	82.855	80.46	82.24	1084600	82.24	up	up	correct
QSI.US	Quantum	20260220	0.958	0.963	0.932	0.941	1754700	0.941	down	down	correct
QSIAW.US	Quantum	20260220	0.15	0.1501	0.15	0.1501	2200	0.1501	up	up	correct
QTRX.US	Quanterix Corporation	20260220	5.9	6.18	5.75	5.76	377384	5.76	down	down	correct
QUBT.US	Quantum Computing Inc. Common Stock	20260220	8.16	8.3	7.845	7.9	9106800	7.9	down	down	correct
QUIK.US	QuickLogic Corporation	20260220	8.14	8.2	7.905	8.11	150298	8.11	down	down	correct
QURE.US	uniQure N.V	20260220	23.86	24.313	22.67	23.43	1629900	23.43	down	down	correct
RAIL.US	FreightCar America Inc	20260220	13.21	14	13.15	13.9	133793	13.9	up	up	correct
RAIN.US	Rain Therapeutics Inc	20260220	2.65	2.69	2.59	2.59	8900	2.59	down	down	correct
RAND.US	Rand Capital Corporation	20260220	11	11.12	10.905	11	7167	10.7398
RANI.US	Rani Therapeutics Holdings Inc. Class A Common Stock	20260220	1.32	1.36	1.26	1.29	696000	1.29	down	down	correct
RAPT.US	RAPT Therapeutics Inc	20260220	57.82	57.975	57.79	57.92	1598500	57.92	up	up	correct
RARE.US	Ultragenyx Pharmaceutical Inc	20260220	21.56	22.87	21.31	22.72	2130100	22.72	up	up	correct
RAVE.US	RAVE Restaurant Group Inc	20260220	3.145	3.17	3.04	3.07	6827	3.07	down	down	correct
RBB.US	RBB Bancorp	20260220	22.08	22.35	22.08	22.2	26044	22.2	up	up	correct
RBBN.US	Ribbon Communications Inc	20260220	2.03	2.1	2.01	2.08	708700	2.08	up	up	correct
RBCAA.US	Republic Bancorp Inc	20260220	71.76	72.04	69.54	71.88	23726	71.88	up	up	correct
RBCN.US	Rubicon Technology Inc	20260220	2.81	2.81	2.81	2.81	56	2.81
RBKB.US	Rhinebeck Bancorp Inc	20260220	15.35	15.36	15.1	15.13	10276	15.13	down	down	correct
RCAT.US	Red Cat Holdings Inc	20260220	13.04	13.83	12.14	12.47	14692400	12.47	down	down	correct
RCEL.US	AVITA Medical Inc	20260220	4.37	4.81	4.25	4.79	313711	4.79	up	up	correct
RCIAX.US	Resource Credit Income Fund Class A Shar	20260220	9.15	9.15	9.15	9.15	0	9.15
RCICX.US	Resource Credit Income Fund Class C	20260220	9.27	9.27	9.27	9.27	0	9.27
RCIIX.US	Resource Credit Income Fund Class I Shar	20260220	9.15	9.15	9.15	9.15	0	9.15
RCILX.US	RCILX	20260220	9.15	9.15	9.15	9.15	0	9.15
RCIWX.US	Resource Credit Income Fund Class W Shar	20260220	9.14	9.14	9.14	9.14	0	9.14
RCKT.US	Rocket Pharmaceuticals Inc	20260220	3.69	3.9	3.63	3.78	2481355	3.78	up	down	incorrect
RCKY.US	Rocky Brands Inc	20260220	33.65	34.25	33.215	33.75	25787	33.6343	up	down	incorrect
RCMT.US	RCM Technologies Inc	20260220	18.53	18.925	18.195	18.59	47232	18.59	up	up	correct
RCON.US	Recon Technology Ltd	20260220	1.21	1.22	1.2	1.21	8433	1.21
RDCM.US	RADCOM Ltd	20260220	11.56	11.63	11.25	11.4	43300	11.4	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20260220	1	1.025	0.98	0.983	18180	0.983	down	down	correct
RDI.US	Reading International Inc	20260220	1.08	1.09	1.06	1.07	20933	1.07	down	down	correct
RDIB.US	Reading International Inc	20260220	12.01	12.885	12	12.68	10016	12.68	up	up	correct
RDNT.US	RadNet Inc	20260220	70.5	71.51	69.43	70.08	415800	70.08	down	down	correct
RDVT.US	Red Violet Inc	20260220	42.29	44	42.01	42.61	198284	42.61	up	up	correct
RDWR.US	Radware Ltd	20260220	24.71	25.38	24.08	24.21	316199	24.21	down	down	correct
REAL.US	The RealReal Inc	20260220	10.93	11.44	10.72	11.11	2742100	11.11	up	up	correct
REAX.US	The Real Brokerage Inc. Common Shares	20260220	2.65	2.715	2.62	2.63	1098704	2.63	down	down	correct
REE.US	REE Automotive Ltd.	20260220	0.58	0.6099	0.5476	0.5959	47610	0.5959	up	up	correct
REED.US	Reed's Inc	20260220	2.06	2.14	2	2.07	23100	2.07	up	up	correct
REFR.US	Research Frontiers Incorporated	20260220	1.03	1.13	1.03	1.11	48027	1.11	up	up	correct
REG.US	Regency Centers Corporation	20260220	76.13	76.86	75.63	76.85	923800	76.1077	up	up	correct
REGN.US	Regeneron Pharmaceuticals Inc	20260220	775	781.46	770	779.67	615100	779.67	up	up	correct
REKR.US	Rekor Systems Inc	20260220	0.805	0.865	0.79	0.823	2724400	0.823	up	up	correct
RELI.US	Reliance Global Group Inc	20260220	496	510	494	510	8400	510	up	up	correct
RELL.US	Richardson Electronics Ltd	20260220	13.02	13.78	12.932	13.68	113453	13.68	up	up	correct
RELY.US	Remitly Global Inc. Common Stock	20260220	17.04	17.185	16.285	17.15	9092700	17.15	up	up	correct
REPL.US	Replimune Group Inc	20260220	8.47	8.72	8.32	8.64	1577707	8.64	up	up	correct
RETO.US	ReTo Eco	20260220	0.6012	0.6012	0.5511	0.5998	53312	0.5998	down	down	correct
REYN.US	Reynolds Consumer Products Inc	20260220	24.16	24.365	23.91	24.34	689700	24.34	up	down	incorrect
RFIL.US	RF Industries Ltd	20260220	9.68	9.755	8.7701	9.29	159798	9.29	down	up	incorrect
RGC.US	Regencell Bioscience Holdings Limited Ordinary Shares	20260220	33.53	33.66	29	29.17	160400	29.17	down	up	incorrect
RGCO.US	RGC Resources Inc	20260220	20.97	21.2545	20.86	21.07	7782	21.07	up	down	incorrect
RGEN.US	Repligen Corporation	20260220	135.26	140.5	135.26	135.68	753000	135.68	up	down	incorrect
RGLD.US	Royal Gold Inc	20260220	271.51	286.99	271.1	285.54	1070900	285.54	up	down	incorrect
RGNX.US	REGENXBIO Inc	20260220	8.3	8.8324	8.04	8.14	1019525	8.14	down	down	correct
RGP.US	Resources Connection Inc	20260220	3.82	3.84	3.68	3.72	407306	3.72	down	down	correct
RIBT.US	RiceBran Technologies	20260220	0.0002	0.0002	0.0002	0.0002	389	0.0002
RICK.US	RCI Hospitality Holdings Inc	20260220	22.98	23.58	22.69	23.24	61700	23.24	up	down	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20260220	36.57	36.95	35.365	35.46	354546	35.46	down	up	incorrect
RILY.US	B. Riley Financial Inc	20260220	6.83	7.025	6.72	6.8	318383	6.8	down	down	correct
RILYK.US	B. Riley Financial Inc. 5.50% Senior Notes Due 2026	20260220	24.91	24.95	24.91	24.95	5000	24.95	up	up	correct
RILYN.US	B. Riley Financial Inc	20260220	23.11	23.323	23.11	23.17	9900	23.17	up	up	correct
RILYP.US	B. Riley Financial Inc	20260220	9.99	10.054	9.99	9.99	17300	9.99
RILYT.US	B. Riley Financial Inc. 6.00% Senior Notes Due 2028	20260220	17.59	17.59	17.28	17.34	21900	17.34	down	down	correct
RILYZ.US	B. Riley Financial Inc. 5.25% Senior Notes due 2028	20260220	16.06	16.45	16.06	16.33	21700	16.33	up	up	correct
RIOT.US	Riot Blockchain Inc	20260220	16.195	17.185	15.41	15.68	20495600	15.68	down	down	correct
RIVN.US	Rivian Automotive Inc. Class A Common Stock	20260220	15.335	15.42	15.01	15.27	20860500	15.27	down	down	correct
RKDA.US	Arcadia Biosciences Inc	20260220	1.67	1.96	1.65	1.89	48100	1.89	up	up	correct
RKLB.US	Rocket Lab USA Inc.	20260220	75.482	78.2	69.4	70.86	18253500	70.86	down	down	correct
RLAY.US	Relay Therapeutics Inc	20260220	8.79	8.9	8.42	8.7	1082839	8.7	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20260220	4.29	4.43	4	4.13	705371	4.13	down	down	correct
RLYB.US	Rallybio Corporation Common Stock	20260220	4.8	5.45	4.8	5.06	110037	5.06	up	up	correct
RMBI.US	Richmond Mutual Bancorporation Inc	20260220	14.06	14.15	14.01	14.11	15300	13.9595	up	up	correct
RMBS.US	Rambus Inc	20260220	103.34	106.78	102.2	102.64	1647200	102.64	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20260220	2.55	2.6599	2.45	2.55	72952	2.55
RMNI.US	Rimini Street Inc	20260220	3.29	3.7	3.29	3.59	1688451	3.59	up	up	correct
RMR.US	The RMR Group Inc	20260220	16.54	16.65	16.355	16.49	155441	16.49	down	down	correct
RMTI.US	Rockwell Medical Inc	20260220	1.01	1.0282	0.9507	0.9525	393497	0.9525	down	up	incorrect
RNA.US	Avidity Biosciences Inc	20260220	72.83	72.92	72.735	72.86	8083145	72.86	up	down	incorrect
RNAZ.US	TransCode Therapeutics Inc. Common Stock	20260220	10.2	10.21	9.6509	9.69	5535	9.69	down	up	incorrect
RNST.US	Renasant Corporation	20260220	40.17	40.74	39.63	40.49	448573	40.49	up	up	correct
RNW.US	Renew Energy Global PLC	20260220	5.38	5.435	5.35	5.4	405927	5.4	up	up	correct
RNWWW.US	ReNew Energy Global plc Warrant	20260220	0.005	0.005	0.005	0.005	31200	0.005
RNXT.US	RenovoRx Inc. Common Stock	20260220	0.95	0.965	0.911	0.913	97000	0.913	down	down	correct
ROAD.US	Construction Partners Inc	20260220	132.22	134	131.08	131.9	381400	131.9	down	down	correct
ROCK.US	Gibraltar Industries Inc	20260220	53.15	54.7399	52.66	52.79	320276	52.79	down	down	correct
ROIV.US	Roivant Sciences Ltd. Common Shares	20260220	27.33	27.445	26.7	27.15	4679900	27.15	down	down	correct
ROKU.US	Roku Inc	20260220	89.06	90.8	87.98	89.06	2873500	89.06
ROOT.US	Root Inc	20260220	61.38	62.627	59.83	60.52	282700	60.52	down	down	correct
ROST.US	Ross Stores Inc	20260220	199.4	203.31	198.89	201.45	1987893	201.0228	up	up	correct
RPAY.US	Repay Holdings Corporation	20260220	3.13	3.29	3.13	3.27	1271057	3.27	up	up	correct
RPD.US	Rapid7 Inc	20260220	7.07	7.36	6.56	6.57	2104859	6.57	down	down	correct
RPID.US	Rapid Micro Biosystems Inc. Class A Common Stock	20260220	3.96	4.0007	3.78	3.89	131328	3.89	down	down	correct
RPRX.US	Royalty Pharma plc	20260220	44.88	45.29	44.675	45.12	3465214	45.12	up	up	correct
RRBI.US	Red River Bancshares Inc	20260220	88.84	90.32	88.35	89.43	43300	89.1725	up	up	correct
RRGB.US	Red Robin Gourmet Burgers Inc	20260220	3.71	3.81	3.62	3.75	213230	3.75	up	up	correct
RRR.US	Red Rock Resorts Inc	20260220	65.16	65.727	64	64.02	964200	64.02	down	down	correct
RSSS.US	Research Solutions Inc	20260220	2.44	2.58	2.4206	2.45	53975	2.45	up	up	correct
RSVR.US	Reservoir Media Inc	20260220	7.71	7.76	7.62	7.64	70641	7.64	down	down	correct
RSVRW.US	Reservoir Media Management Inc	20260220	0.099	0.099	0.096	0.099	1900	0.099
RUN.US	Sunrun Inc	20260220	19.955	21.15	19.76	20.28	9558900	20.28	up	up	correct
RUSHA.US	Rush Enterprises Inc	20260220	73.69	75.99	73.32	75.26	581346	75.0624	up	up	correct
RUSHB.US	Rush Enterprises Inc	20260220	65.47	67.1	64.9	66.74	65117	66.5464	up	up	correct
RVMD.US	Revolution Medicines Inc	20260220	102.72	102.82	100.2	101.83	1694400	101.83	down	down	correct
RVPH.US	Reviva Pharmaceuticals Holdings Inc	20260220	0.2501	0.2581	0.2459	0.247	83492	4.94	down	down	correct
RVSB.US	Riverview Bancorp Inc	20260220	5.32	5.42	5.305	5.42	41670	5.42	up	up	correct
RWAY.US	Runway Growth Finance Corp. Common Stock	20260220	8.38	8.48	8.23	8.25	374970	7.9045	down	down	correct
RXRX.US	Recursion Pharmaceuticals Inc	20260220	3.64	3.7	3.38	3.42	18917500	3.42	down	up	incorrect
RXST.US	RxSight Inc. Common Stock	20260220	8.38	8.65	8.36	8.63	772201	8.63	up	down	incorrect
RXT.US	Rackspace Technology Inc	20260220	1.36	2.08	1.3	1.68	207923864	1.68	up	down	incorrect
RYAAY.US	Ryanair Holdings plc	20260220	64.63	65.1	64.33	64.47	1227000	64.47	down	up	incorrect
RYTM.US	Rhythm Pharmaceuticals Inc	20260220	102.95	103.515	97.15	99.78	641600	99.78	down	down	correct
RZB.US	Reinsurance Group of America Incorporated	20260220	25.18	25.21	25.15	25.17	7545	24.8127	down	down	correct
RZLT.US	Rezolute Inc	20260220	3.29	3.4	3.205	3.29	1339204	3.29
SABR.US	Sabre Corporation	20260220	1.09	1.09	0.8967	0.9776	22268859	0.9776	down	down	correct
SABS.US	SAB Biotherapeutics Inc	20260220	3.85	3.85	3.55	3.57	123874	3.57	down	down	correct
SABSW.US	SAB Biotherapeutics Inc	20260220	0.0301	0.0342	0.0261	0.0341	7378	0.0341	up	up	correct
SAFT.US	Safety Insurance Group Inc	20260220	78.68	78.794	76.83	78.42	69395	77.4906	down	down	correct
SAIA.US	Saia Inc	20260220	389.11	414.36	388.19	411.63	415600	411.63	up	up	correct
SALM.US	Salem Media Group Inc	20260220	0.4125	0.4198	0.401	0.4101	13934	0.4101	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20260220	15.22	15.44	15.2	15.43	15916	15.2058	up	up	correct
SANA.US	Sana Biotechnology Inc	20260220	4.09	4.175	3.95	4.01	1846077	4.01	down	down	correct
SANM.US	Sanmina Corporation	20260220	147.7	154.64	147.51	149.37	436300	149.37	up	down	incorrect
SANW.US	S&W Seed Company	20260220	0.0201	0.0201	0.0201	0.0201	1134	0.0201
SATS.US	EchoStar Corporation	20260220	114.51	114.84	109.79	110.36	2367800	110.36	down	down	correct
SAVA.US	Cassava Sciences Inc	20260220	2.16	2.17	2.08	2.13	758000	2.13	down	down	correct
SBAC.US	SBA Communications Corporation	20260220	199.67	199.67	196.33	199.54	676600	198.1898	down	down	correct
SBCF.US	Seacoast Banking Corporation of Florida	20260220	33.49	33.92	33.13	33.75	720000	33.5374	up	up	correct
SBET.US	Sharplink Gaming Ltd	20260220	6.74	6.97	6.68	6.72	3489800	6.72	down	up	incorrect
SBFG.US	SB Financial Group Inc	20260220	21.3	21.66	21.18	21.66	9626	21.66	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20260220	14.54	14.67	14.24	14.6	241454	14.354	up	up	correct
SBLK.US	Star Bulk Carriers Corp	20260220	25.09	25.45	25.08	25.24	2335200	24.8453	up	up	correct
SBNY.US	Signature Bank	20260220	0.65	0.75	0.65	0.75	76300	0.75	up	up	correct
SBRA.US	Sabra Health Care REIT Inc	20260220	20.19	20.19	19.81	19.93	2943500	19.93	down	down	correct
SBSI.US	Southside Bancshares Inc	20260220	32.49	32.91	32.24	32.83	110500	32.83	up	up	correct
SBUX.US	Starbucks Corporation	20260220	95.21	97.78	94.9	97.49	8788300	97.49	up	up	correct
SCHL.US	Scholastic Corporation	20260220	31.34	32.95	31.23	32.44	676130	32.44	up	up	correct
SCKT.US	Socket Mobile Inc	20260220	1.11	1.11	1.01	1.01	18600	1.01	down	down	correct
SCOR.US	comScore Inc	20260220	7.89	7.89	7.4201	7.635	11844	7.635	down	up	incorrect
SCPS.US	Scopus BioPharma Inc	20260220	0.0004	0.0004	0.0004	0.0004	0	0.0004
SCSC.US	ScanSource Inc	20260220	37.04	38.344	36.81	37.24	199055	37.24	up	up	correct
SCVL.US	Shoe Carnival Inc	20260220	20.4	21.45	20.39	21.28	349863	21.28	up	down	incorrect
SCYX.US	SCYNEXIS Inc	20260220	0.81	0.84	0.784	0.784	484760	0.784	down	up	incorrect
SDGR.US	Schrödinger Inc	20260220	11.69	11.99	11.42	11.53	1284146	11.53	down	up	incorrect
SEAC.US	SeaChange International Inc	20260220	3.55	3.55	3.55	3.55	0	3.55
SEAT.US	Vivid Seats Inc. Class A Common Stock	20260220	7.36	7.71	7.26	7.59	65000	7.59	up	up	correct
SEATW.US	Vivid Seats Inc. Warrant	20260220	0.075	0.075	0.075	0.075	0	0.075
SEDG.US	SolarEdge Technologies Inc	20260220	35.06	39.7	34.963	37.9	6123000	37.9	up	up	correct
SEED.US	Origin Agritech Limited	20260220	1.13	1.15	1.08	1.08	2800	1.08	down	down	correct
SEER.US	Seer Inc	20260220	2.11	2.2	1.955	1.98	979922	1.98	down	down	correct
SEIC.US	SEI Investments Company	20260220	80.57	81.74	79.71	81.39	574500	81.39	up	up	correct
SELF.US	Global Self Storage Inc	20260220	4.99	4.99	4.95	4.97	25834	4.97	down	down	correct
SENEA.US	Seneca Foods Corporation	20260220	127.2	131.185	127.0101	131.06	38756	131.06	up	up	correct
SENEB.US	Seneca Foods Corporation	20260220	130	130	130	130	300	130
SERA.US	Sera Prognostics Inc. Class A Common Stock	20260220	2.6	2.605	2.4	2.51	26637	2.51	down	down	correct
SFBC.US	Sound Financial Bancorp Inc	20260220	43.5	43.9399	43.4	43.56	7214	43.56	up	up	correct
SFBS.US	ServisFirst Bancshares Inc	20260220	85.23	86.91	84.525	86.77	195106	86.77	up	up	correct
SFIX.US	Stitch Fix Inc	20260220	3.41	3.575	3.35	3.48	1615263	3.48	up	up	correct
SFM.US	Sprouts Farmers Market Inc	20260220	68	69.32	65.01	67.48	6235600	67.48	down	down	correct
SFNC.US	Simmons First National Corporation	20260220	21.15	21.5	20.93	21.47	1067300	21.2258	up	up	correct
SFST.US	Southern First Bancshares Inc	20260220	59.7	61.005	58.92	60.72	40001	60.72	up	up	correct
SGA.US	Saga Communications Inc	20260220	11.73	12.01	11.73	11.9759	6692	11.7409	up	up	correct
SGBX.US	SG Blocks Inc	20260220	1.13	1.13	0.85	0.8811	3194032	0.8811	down	down	correct
SGC.US	Superior Group of Companies Inc	20260220	10.19	10.47	10.125	10.47	23508	10.47	up	up	correct
SGHT.US	Sight Sciences Inc. Common Stock	20260220	5.42	5.54	5.27	5.4	303898	5.4	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20260220	13.37	13.37	12.43	12.47	1954000	12.47	down	down	correct
SGMO.US	Sangamo Therapeutics Inc	20260220	0.3606	0.3854	0.3561	0.3848	5089979	0.3848	up	up	correct
SGRP.US	SPAR Group Inc	20260220	0.7816	0.8141	0.7815	0.7815	38928	0.7815	down	down	correct
SGRY.US	Surgery Partners Inc	20260220	15.31	15.56	15.18	15.54	1488000	15.54	up	up	correct
SHBI.US	Shore Bancshares Inc	20260220	19.56	19.71	19.38	19.71	193665	19.5829	up	down	incorrect
SHC.US	Sotera Health Company	20260220	17.33	17.73	17.26	17.49	1153700	17.49	up	down	incorrect
SHEN.US	Shenandoah Telecommunications Company	20260220	13.42	13.48	13.0913	13.47	254452	13.47	up	up	correct
SHIP.US	Seanergy Maritime Holdings Corp	20260220	13.57	13.88	13.26	13.81	379035	13.81	up	up	correct
SHLS.US	Shoals Technologies Group Inc	20260220	10.17	10.7	10.01	10.61	3787500	10.61	up	up	correct
SHO.US	PI	20260220	20.07	20.3	20.07	20.15	5927	20.15	up	up	correct
SHOO.US	Steven Madden Ltd	20260220	38.99	40.75	38.68	39.89	1279400	39.6476	up	up	correct
SIBN.US	SI	20260220	15.47	15.75	15.355	15.48	341410	15.48	up	up	correct
SIEB.US	Siebert Financial Corp	20260220	2.35	2.35	2.2	2.2	23417	2.2	down	down	correct
SIFY.US	Sify Technologies Limited	20260220	15	15.9	15	15.66	70500	15.66	up	up	correct
SIGA.US	SIGA Technologies Inc	20260220	6.74	6.825	6.635	6.75	1058752	6.75	up	down	incorrect
SIGI.US	Selective Insurance Group Inc	20260220	85.49	85.75	83.34	85.1	727100	85.1	down	up	incorrect
SIGIP.US	Selective Insurance Group Inc	20260220	17.4	17.49	17.4	17.45	1800	17.1592	up	down	incorrect
SILC.US	Silicom Ltd	20260220	19.74	20.73	19.47	19.775	27034	19.775	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20260220	132.11	137.98	132	134.88	448700	134.88	up	up	correct
SINT.US	Sintx Technologies Inc	20260220	3.2	3.2	3.02	3.03	24700	3.03	down	down	correct
SIRI.US	Sirius XM Holdings Inc	20260220	20.99	21.07	20.64	21.06	3294800	21.06	up	down	incorrect
SISI.US	Shineco Inc	20260220	0.3	0.3	0.3	0.3	400	0.3
SITM.US	SiTime Corporation	20260220	395.31	418	393.515	406.97	254300	406.97	up	down	incorrect
SJ.US	Scienjoy Holding Corporation	20260220	1.21	1.2293	1.18	1.2	14735	1.2	down	down	correct
SKIN.US	The Beauty Health Company	20260220	0.986	1.0264	0.9162	0.94	1140188	0.94	down	down	correct
SKYT.US	SkyWater Technology Inc	20260220	28.6	29.5	27.935	28.14	873464	28.14	down	down	correct
SKYW.US	SkyWest Inc	20260220	101.51	103.6	100.56	103.23	264600	103.23	up	up	correct
SLAB.US	Silicon Laboratories Inc	20260220	204.75	205.51	204.18	204.64	738600	204.64	down	down	correct
SLDB.US	Solid Biosciences Inc	20260220	5.78	5.88	5.515	5.71	675141	5.71	down	down	correct
SLGL.US	Sol	20260220	78.56	84.21	76.5	83.98	9900	83.98	up	up	correct
SLGN.US	Silgan Holdings Inc	20260220	48	48.45	47.68	48.42	1071500	48.42	up	up	correct
SLM.US	SLM Corporation	20260220	23.45	23.67	22.46	22.6	7440100	22.4504	down	down	correct
SLMBP.US	SLM Corporation	20260220	75.5	75.7	75.4	75.4	4906	73.9691	down	up	incorrect
SLN.US	Silence Therapeutics plc	20260220	4.97	5.15	4.722	5	95930	5	up	down	incorrect
SLNG.US	Stabilis Solutions Inc	20260220	5.34	5.62	5.3	5.62	18000	5.62	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20260220	0.93	0.9662	0.89	0.8995	1803206	0.8995	down	up	incorrect
SLNHP.US	Soluna Holdings Inc Preferred Series A	20260220	8.75	8.95	8.75	8.95	5800	8.95	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20260220	39.09	40.02	37.8	39.36	1440100	39.36	up	down	incorrect
SLP.US	Simulations Plus Inc	20260220	12.14	12.4	11.65	11.66	259200	11.66	down	down	correct
SLRC.US	SLR Investment Corp	20260220	14.74	15.1	14.53	14.86	695884	14.4315	up	up	correct
SLS.US	SELLAS Life Sciences Group Inc	20260220	4	4.27	3.97	4.15	5943800	4.15	up	up	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20260220	26.07	26.221	26.07	26.221	2600	26.221	up	down	incorrect
SMBC.US	Southern Missouri Bancorp Inc	20260220	64.78	65.63	64.1	65.49	52686	65.49	up	down	incorrect
SMBK.US	SmartFinancial Inc	20260220	41.57	42.17	41.19	41.76	61024	41.76	up	down	incorrect
SMCI.US	Super Micro Computer Inc	20260220	31.42	32.91	31.42	32.42	26058900	32.42	up	up	correct
SMID.US	Smith	20260220	32.67	34.255	32.67	33.07	3145	33.07	up	up	correct
SMIT.US	Schmitt Industries Inc	20260220	0.0177	0.0177	0.0177	0.0177	0	0.0177
SMMT.US	Summit Therapeutics Inc	20260220	15.68	16.21	15.66	15.94	2446700	15.94	up	up	correct
SMPL.US	The Simply Good Foods Company	20260220	16.84	17.31	16.77	16.91	1979700	16.91	up	up	correct
SMSI.US	Smith Micro Software Inc	20260220	0.45	0.46	0.445	0.456	55418	0.456	up	up	correct
SMTC.US	Semtech Corporation	20260220	84.82	88.74	84.25	86.77	1043400	86.77	up	up	correct
SMTI.US	Sanara MedTech Inc	20260220	19.94	20.55	19.74	20.45	27100	20.45	up	up	correct
SNAX.US	Stryve Foods Inc	20260220	0.03	0.03	0.03	0.03	0	0.03
SNBR.US	Sleep Number Corporation	20260220	8.03	9.195	7.898	8.96	625912	8.96	up	up	correct
SNCY.US	Sun Country Airlines Holdings Inc	20260220	20.02	20.55	19.65	20.48	658711	20.48	up	up	correct
SND.US	Smart Sand Inc	20260220	5.45	5.4664	5.18	5.25	352300	5.25	down	down	correct
SNDL.US	Sundial Growers Inc	20260220	1.51	1.6	1.51	1.58	1996500	1.58	up	up	correct
SNDX.US	Syndax Pharmaceuticals Inc	20260220	20.64	20.71	19.68	19.69	1722400	19.69	down	down	correct
SNES.US	SenesTech Inc	20260220	2.46	2.5284	2.3	2.37	60233	2.37	down	down	correct
SNEX.US	StoneX Group Inc	20260220	125.08	128.87	122.59	128.67	258800	128.67	up	up	correct
SNFCA.US	Security National Financial Corporation	20260220	8.87	8.965	8.75	8.9	24927	8.9	up	up	correct
SNGX.US	Soligenix Inc	20260220	1.12	1.13	1.08	1.1	63200	1.1	down	down	correct
SNOA.US	Sonoma Pharmaceuticals Inc	20260220	2.84	2.98	2.84	2.94	7900	2.94	up	up	correct
SNPS.US	Synopsys Inc	20260220	438.69	450.39	437.2	439.94	1697100	439.94	up	up	correct
SNPX.US	Synaptogenix Inc. Common Stock	20260220	28.55	29.8	28.41	28.41	12500	28.41	down	down	correct
SNSE.US	Sensei Biotherapeutics Inc	20260220	26.84	34	26.555	33.5	479195	33.5	up	up	correct
SNT.US	Senstar Technologies Ltd.	20260220	3.81	3.94	3.75	3.75	6759	3.75	down	down	correct
SNTG.US	Sentage Holdings Inc. Ordinary Shares	20260220	1.96	2	1.96	1.96	6300	1.96
SNY.US	Sanofi	20260220	46.78	47.07	46.51	46.76	2755800	46.76	down	down	correct
SOFI.US	SoFi Technologies Inc. Common Stock	20260220	19.085	19.19	18.515	19.02	68549800	19.02	down	down	correct
SOHOB.US	Sotherly Hotels Inc	20260220	18.36	18.36	18.36	18.36	500	18.36
SOHON.US	Sotherly Hotels Inc	20260220	16.37	16.37	16.37	16.37	800	16.37
SOHOO.US	Sotherly Hotels Inc	20260220	18.88	18.88	18.818	18.82	300	18.82	down	down	correct
SOHU.US	Sohu.com Limited	20260220	16.13	16.55	16.13	16.375	29205	16.375	up	up	correct
SONM.US	Sonim Technologies Inc	20260220	4.93	5.26	4.8	4.97	374500	4.97	up	up	correct
SONO.US	Sonos Inc	20260220	15.24	15.94	15	15.41	2910300	15.41	up	up	correct
SOPA.US	Society Pass Incorporated Common Stock	20260220	0.701	0.722	0.607	0.697	1109400	0.697	down	down	correct
SOPH.US	SOPHiA GENETICS SA Ordinary Shares	20260220	4.85	4.95	4.73	4.75	87019	4.75	down	down	correct
SOTK.US	Sono	20260220	4.07	4.23	4.06	4.09	10918	4.09	up	up	correct
SPCB.US	SuperCom Ltd	20260220	8.79	9.1	8.5386	8.93	38481	8.93	up	up	correct
SPFI.US	South Plains Financial Inc	20260220	42.1	42.655	41.91	42.46	61874	42.46	up	up	correct
SPOK.US	Spok Holdings Inc	20260220	13.52	13.62	13.38	13.56	380788	13.56	up	down	incorrect
SPRB.US	Spruce Biosciences Inc	20260220	52.8	54.27	48.08	49.72	41695	49.72	down	down	correct
SPRO.US	Spero Therapeutics Inc	20260220	2.38	2.39	2.28	2.3	159081	2.3	down	down	correct
SPSC.US	SPS Commerce Inc	20260220	58.05	60.16	57.5	57.95	1106700	57.95	down	down	correct
SPT.US	Sprout Social Inc	20260220	7.26	7.63	7.01	7.09	2022069	7.09	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20260220	1.2	1.215	1.17	1.19	815866	1.19	down	down	correct
SPWR.US	SunPower Corporation	20260220	1.52	1.54	1.46	1.48	1432363	1.48	down	down	correct
SQFT.US	Presidio Property Trust Inc	20260220	2.76	2.96	2.75	2.96	7485	2.96	up	up	correct
SQFTP.US	Presidio Property Trust Inc Preferred Series D	20260220	6.24	6.47	5.58	6.127	23400	6.127	down	down	correct
SRAD.US	Sportradar Group AG Class A Ordinary Shares	20260220	17.4	17.83	17.33	17.76	2246200	17.76	up	up	correct
SRAX.US	SRAX Inc	20260220	0.012	0.012	0.012	0.012	0	0.012
SRCE.US	1st Source Corporation	20260220	70	70.78	69.185	70.59	103031	70.59	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20260220	0.0024	0.0038	0.0016	0.0038	70486	0.0038	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20260220	18.39	18.94	18.15	18.88	1494000	18.88	up	up	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20260220	57.28	57.28	57.28	57.28	0	57.28
SRRK.US	Scholar Rock Holding Corporation	20260220	47.38	48.77	46.48	48	1252800	48	up	up	correct
SRTS.US	Sensus Healthcare Inc	20260220	3.86	3.97	3.84	3.95	95626	3.95	up	down	incorrect
SRZN.US	Surrozen Inc. Common Stock	20260220	27.05	27.05	25.5	26.59	42353	26.59	down	up	incorrect
SSB.US	South State Corporation	20260220	103.18	105.95	102.4	105.44	1384400	105.44	up	down	incorrect
SSBI.US	Summit State Bank	20260220	12.7	13.69	12.7	13.69	783	13.69	up	down	incorrect
SSKN.US	STRATA Skin Sciences Inc	20260220	0.17	0.25	0.17	0.19	326000	0.19	up	up	correct
SSNC.US	SS&C Technologies Holdings Inc	20260220	71.62	72.26	70.65	71.38	2178400	71.124	down	down	correct
SSP.US	The E.W. Scripps Company	20260220	3.66	3.73	3.5923	3.71	199735	3.71	up	down	incorrect
SSRM.US	SSR Mining Inc	20260220	29.06	30.58	28.48	30.46	7707200	30.46	up	down	incorrect
SSSS.US	SuRo Capital Corp	20260220	9.29	9.46	9.04	9.21	170675	9.21	down	up	incorrect
SSTI.US	ShotSpotter Inc	20260220	7.37	7.9	7.37	7.61	159386	7.61	up	down	incorrect
SSYS.US	Stratasys Ltd	20260220	10.66	10.95	10.4	10.45	506810	10.45	down	up	incorrect
STAA.US	STAAR Surgical Company	20260220	17.77	18.18	17.59	17.76	699300	17.76	down	down	correct
STAB.US	Statera Biopharma Inc	20260220	0.0004	0.0004	0.0002	0.0002	740	0.0002	down	down	correct
STBA.US	S&T Bancorp Inc	20260220	44.52	44.85	44.0775	44.68	359617	44.68	up	up	correct
STEP.US	StepStone Group Inc	20260220	53.24	53.24	49.495	50.07	2458700	49.7716	down	down	correct
STGW.US	MDC Partners Inc	20260220	4.7	4.82	4.6	4.63	927290	4.63	down	down	correct
STIM.US	Neuronetics Inc	20260220	1.33	1.36	1.28	1.29	1176164	1.29	down	down	correct
STKL.US	SunOpta Inc	20260220	6.41	6.44	6.39	6.43	2907431	6.43	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20260220	2.125	2.29	2.125	2.24	11300	2.24	up	up	correct
STLD.US	Steel Dynamics Inc	20260220	190.7	193.43	187.06	193.39	1318700	193.39	up	up	correct
STNE.US	StoneCo Ltd	20260220	16.84	17.77	16.84	17.73	4489600	17.73	up	up	correct
STOK.US	Stoke Therapeutics Inc	20260220	34.26	35.39	33.6	34.29	874300	34.29	up	up	correct
STRA.US	Strategic Education Inc	20260220	75.98	77.68	75.55	76.12	396900	75.5661	up	up	correct
STRC.US	Sarcos Technology and Robotics Corporation Common Stock	20260220	99.54	99.85	99.54	99.82	457700	98.8638	up	up	correct
STRL.US	Sterling Construction Company Inc	20260220	414	445	414	435.5	664000	435.5	up	up	correct
STRO.US	Sutro Biopharma Inc	20260220	19.37	19.9	18.23	18.42	122040	18.42	down	down	correct
STRR.US	Star Equity Holdings Inc	20260220	10.09	10.22	9.98	10.05	1900	10.05	down	down	correct
STRRP.US	Star Equity Holdings Inc	20260220	9.87	9.87	9.655	9.735	1100	9.4987	down	down	correct
STRS.US	Stratus Properties Inc	20260220	28.75	29.78	28.75	29.32	4523	29.32	up	up	correct
STRT.US	Strattec Security Corporation	20260220	89.19	91.5899	88	89.8	62829	89.8	up	up	correct
STTK.US	Shattuck Labs Inc	20260220	4	4.2	3.97	4.01	272500	4.01	up	up	correct
STX.US	Seagate Technology Holdings plc	20260220	403.08	416.99	399.13	411.11	2962600	411.11	up	up	correct
SUNS.US	SLR Senior Investment Corp	20260220	9.34	9.49	9.3	9.37	62600	9.37	up	up	correct
SUPN.US	Supernus Pharmaceuticals Inc	20260220	51.48	51.88	50.19	50.86	758600	50.86	down	down	correct
SURG.US	SurgePays Inc. Common Stock	20260220	0.819	0.85	0.81	0.81	69800	0.81	down	down	correct
SVA.US	Sinovac Biotech Ltd	20260220	6.47	6.47	6.47	6.47	0	6.47
SVC.US	Service Properties Trust	20260220	2.18	2.18	2.11	2.14	892282	2.14	down	down	correct
SVRA.US	Savara Inc	20260220	5.67	5.74	5.485	5.53	1022300	5.53	down	down	correct
SVVC.US	Firsthand Technology Value Fund Inc	20260220	0.02	0.03	0.02	0.02	50100	0.02
SWAG.US	Software Acquisition Group Inc. III Class A Common Stock	20260220	1.72	1.8701	1.66	1.8	110506	1.8	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20260220	11.98	12.15	11.89	12.01	460500	12.01	up	up	correct
SWIM.US	Latham Group Inc	20260220	6.93	7.18	6.83	6.9	2146717	6.9	down	down	correct
SWKH.US	SWK Holdings Corporation	20260220	16.56	17.02	16.56	16.7	14400	16.7	up	up	correct
SWKS.US	Skyworks Solutions Inc	20260220	58.96	60.665	58.14	60.05	3876670	59.3368	up	up	correct
SWSS.US	Springwater Special Situations Corp. Common stock	20260220	10.7	10.7	10.7	10.7	0	10.7
SWSSU.US	Springwater Special Situations Corp Unit	20260220	1.065	1.065	1.065	1.065	0	1.065
SXTC.US	China SXT Pharmaceuticals Inc	20260220	2.29	2.39	2.1664	2.375	52239	2.375	up	up	correct
SY.US	So	20260220	3.14	3.2	3.095	3.14	298203	3.14
SYBT.US	Stock Yards Bancorp Inc	20260220	68.43	69.61	67.55	69.33	84591	69.33	up	up	correct
SYBX.US	Synlogic Inc	20260220	0.6	0.6249	0.6	0.6249	1188	0.6249	up	up	correct
SYNA.US	Synaptics Incorporated	20260220	82.06	85.81	81.27	84.28	514100	84.28	up	down	incorrect
SYPR.US	Sypris Solutions Inc	20260220	3.13	3.31	3.07	3.1	87455	3.1	down	down	correct
SYRS.US	Syros Pharmaceuticals Inc	20260220	0.0008	0.0008	0.0002	0.0002	2269	0.0002	down	down	correct
SZZLU.US	Sizzle Acquisition Corp. Unit	20260220	10.4	10.4	10.4	10.4	0	10.4
TACO.US	Del Taco Restaurants Inc	20260220	10.19	10.19	10.19	10.19	900	10.19
TACT.US	TransAct Technologies Incorporated	20260220	3.61	3.8099	3.56	3.58	12294	3.58	down	up	incorrect
TAIT.US	Taitron Components Incorporated	20260220	1.62	1.69	1.61	1.64	22531	1.64	up	up	correct
TAKMX.US	TAKMX	20260220	8.19	8.19	8.19	8.19	0	8.19
TALK.US	Talkspace Inc	20260220	4.85	5.18	4.82	4.99	3506218	4.99	up	up	correct
TALKW.US	Talkspace Inc	20260220	0.0218	0.0449	0.015	0.0321	359886	0.0321	up	up	correct
TANH.US	Tantech Holdings Ltd	20260220	0.87	0.99	0.87	0.98	18734	0.98	up	up	correct
TAOP.US	Taoping Inc	20260220	1.35	1.46	1.33	1.37	13600	1.37	up	up	correct
TARA.US	Protara Therapeutics Inc	20260220	7.08	7.3	6.765	6.84	1116422	6.84	down	down	correct
TARS.US	Tarsus Pharmaceuticals Inc	20260220	65.31	66.825	63.09	66.61	919200	66.61	up	up	correct
TASK.US	TaskUs Inc. Class A Common Stock	20260220	10.38	10.779	10.31	10.72	379697	10.72	up	up	correct
TATT.US	TAT Technologies Ltd	20260220	53.18	54.37	52.33	52.85	54400	52.85	down	down	correct
TAYD.US	Taylor Devices Inc	20260220	84.82	90	84.82	89.95	63800	89.95	up	up	correct
TBBK.US	The Bancorp Inc	20260220	57.64	58.78	56.55	58.23	483300	58.23	up	up	correct
TBLA.US	Taboola.com Ltd. Ordinary Shares	20260220	3.29	3.455	3.29	3.4	1305677	3.4	up	up	correct
TBLAW.US	Taboola.com Ltd. Warrant	20260220	0.0259	0.0298	0.0162	0.019	25370	0.019	down	down	correct
TBLD.US	Thornburg Income Builder Opportunities Trust Common Stock	20260220	22.75	23.02	22.4	22.49	90800	22.3812	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20260220	0.0002	0.0002	0.0002	0.0002	126	0.0002
TBPH.US	Theravance Biopharma Inc	20260220	19.42	19.94	19.16	19.66	630841	19.66	up	up	correct
TC.US	TuanChe ADR	20260220	11.95	12.21	11.8	12.05	15400	12.05	up	up	correct
TCBI.US	Texas Capital Bancshares Inc	20260220	104.89	106	103.39	105.02	628700	105.02	up	down	incorrect
TCBIO.US	Texas Capital Bancshares Inc	20260220	22.21	22.35	22.06	22.3	38900	21.942	up	down	incorrect
TCBK.US	TriCo Bancshares	20260220	50.29	50.67	49.93	50.47	131036	50.0934	up	down	incorrect
TCBS.US	Texas Community Bancshares Inc. Common Stock	20260220	16.77	17	16.66	16.66	2900	16.6095	down	up	incorrect
TCBX.US	Third Coast Bancshares Inc. Common Stock	20260220	41.94	42.49	41.55	41.94	46682	41.94
TCCO.US	Technical Communications Corporation	20260220	0.0001	0.0001	0.0001	0.0001	0	0.0001
TCMD.US	Tactile Systems Technology Inc	20260220	28.05	29.16	27.71	28.72	634574	28.72	up	up	correct
TCOM.US	Trip.com Group Limited	20260220	53.53	54.65	53.15	54.57	3532300	54.57	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20260220	4.68	4.71	4.57	4.61	1193437	4.61	down	down	correct
TCRX.US	Tscan Therapeutics Inc	20260220	1.01	1.06	0.984	1.01	169913	1.01
TCX.US	Tucows Inc	20260220	17.55	18.61	17.55	17.57	22430	17.57	up	up	correct
TDAC.US	Trident Acquisitions Corp	20260220	10.55	10.55	10.55	10.55	0	10.55
TDACU.US	Trident Acquisitions Corp	20260220	10.44	10.44	10.44	10.44	0	10.44
TDS.US	PV	20260220	20.07	20.19	20.01	20.19	49965	20.19	up	up	correct
TDUP.US	ThredUp Inc	20260220	4.77	5.055	4.62	4.64	2345057	4.64	down	down	correct
TEAM.US	Atlassian Corporation Plc	20260220	79.565	81.19	75.01	75.98	9565000	75.98	down	down	correct
TECH.US	Bio	20260220	57.7	58.4	56.61	57.52	2643900	57.52	down	down	correct
TECTP.US	Tectonic Financial Inc	20260220	9.99	9.99	9.99	9.99	0	9.99
TELA.US	TELA Bio Inc	20260220	0.761	0.7808	0.6671	0.7174	264549	0.7174	down	down	correct
TENB.US	Tenable Holdings Inc	20260220	21.8	22.58	19.78	19.91	4615900	19.91	down	down	correct
TENX.US	Tenax Therapeutics Inc	20260220	12.45	12.59	12.19	12.26	77524	12.26	down	down	correct
TER.US	Teradyne Inc	20260220	319.08	327	316.27	324.85	2603500	324.85	up	up	correct
TERN.US	Terns Pharmaceuticals Inc	20260220	39.28	39.99	38.766	39.23	1263502	39.23	down	down	correct
TFC.US	PR	20260220	19.32	19.42	19.32	19.34	50197	19.34	up	up	correct
TFSL.US	TFS Financial Corporation	20260220	14.9	15.09	14.81	15.04	530030	14.7313	up	up	correct
TGLS.US	Tecnoglass Inc	20260220	51.65	52.24	51.07	51.26	380600	51.26	down	down	correct
TGTX.US	TG Therapeutics Inc	20260220	29.33	29.55	28.69	29.53	1298500	29.53	up	up	correct
TH.US	Target Hospitality Corp	20260220	6.93	6.93	6.4601	6.63	604541	6.63	down	down	correct
THFF.US	First Financial Corporation	20260220	66.1	67.03	65.22	67.03	108389	67.03	up	up	correct
THRM.US	Gentherm Incorporated	20260220	31.11	34.34	30.9901	34.11	537903	34.11	up	up	correct
THRY.US	Thryv Holdings Inc	20260220	3.64	4.05	3.6	3.9	1483294	3.9	up	up	correct
TIGO.US	Millicom International Cellular S.A	20260220	64.44	66.48	63.93	66.08	2247200	66.08	up	up	correct
TIGR.US	UP Fintech Holding Limited	20260220	7.93	8.19	7.93	8.08	1191505	8.08	up	up	correct
TIL.US	Instil Bio Inc	20260220	9.33	9.4	8.765	9.16	61287	9.16	down	down	correct
TILE.US	Interface Inc	20260220	32.83	33.03	32.29	32.56	687500	32.56	down	down	correct
TIPT.US	Tiptree Inc	20260220	17.25	17.35	16.77	17.06	227396	17.06	down	down	correct
TIRX.US	Tian Ruixiang Holdings Ltd	20260220	0.052	0.052	0.042	0.044	16761100	0.044	down	down	correct
TITN.US	Titan Machinery Inc	20260220	20.32	21	19.92	20.41	219387	20.41	up	up	correct
TIVC.US	Tivic Health Systems Inc. Common Stock	20260220	0.815	0.84	0.75	0.76	36800	0.76	down	down	correct
TKNO.US	Alpha Teknova Inc. Common Stock	20260220	2.08	2.14	2.02	2.06	149728	2.06	down	down	correct
TLF.US	Tandy Leather Factory Inc	20260220	3.09	3.13	3.06	3.1	54829	2.3427	up	up	correct
TLIS.US	Talis Biomedical Corporation	20260220	2.84	2.84	2.84	2.84	0	2.84
TLRY.US	Tilray Inc	20260220	7.84	7.96	7.66	7.75	2559400	7.75	down	up	incorrect
TLS.US	Telos Corporation	20260220	4.1	4.22	4.06	4.12	579183	4.12	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20260220	1.37	1.37	1.28	1.28	92500	1.28	down	down	correct
TMC.US	TMC the metals company Inc	20260220	5.94	6.1	5.79	5.87	4169253	5.87	down	down	correct
TMCI.US	Treace Medical Concepts Inc	20260220	1.91	1.98	1.865	1.89	511537	1.89	down	down	correct
TMCWW.US	TMC the metals company Inc. Warrants	20260220	1	1	0.88	0.88	82800	0.88	down	up	incorrect
TMDX.US	TransMedics Group Inc	20260220	131.51	135.5	130.2	134.25	665700	134.25	up	down	incorrect
TMUS.US	T	20260220	214.31	215.97	212.05	215.46	5429900	214.4289	up	up	correct
TNDM.US	Tandem Diabetes Care Inc	20260220	22.748	26.21	22	24.57	12699000	24.57	up	up	correct
TNGX.US	Bctg Acquisition Corp	20260220	12.23	12.75	12.03	12.2	1646200	12.2	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20260220	15.15	15.18	14.04	14.04	722500	14.04	down	down	correct
TNYA.US	Tenaya Therapeutics Inc. Common Stock	20260220	0.62	0.6351	0.6007	0.6193	4563917	0.6193	down	down	correct
TOI.US	DFP Healthcare Acquisitions Corp	20260220	2.57	2.65	2.5202	2.56	764698	2.56	down	down	correct
TOIIW.US	The Oncology Institute Inc	20260220	0.0802	0.09	0.0752	0.0752	7730	0.0752	down	down	correct
TOMZ.US	TOMI Environmental Solutions Inc	20260220	0.7	0.7187	0.7	0.701	1815	0.701	up	up	correct
TOPS.US	Top Ships Inc	20260220	5.02	5.07	4.97	5.01	8600	5.01	down	down	correct
TOUR.US	Tuniu Corporation	20260220	0.615	0.6788	0.615	0.6633	159599	0.6633	up	up	correct
TOWN.US	TowneBank	20260220	35.81	36.145	35.47	35.96	266982	35.96	up	up	correct
TPST.US	Tempest Therapeutics Inc	20260220	2.428	2.45	2.375	2.4	40293	2.4	down	up	incorrect
TRDA.US	Entrada Therapeutics Inc. Common Stock	20260220	11.35	11.49	10.95	11.29	184098	11.29	down	up	incorrect
TREE.US	LendingTree Inc	20260220	37.75	39.55	37.75	38.95	380000	38.95	up	down	incorrect
TRIB.US	Trinity Biotech plc	20260220	0.74	0.74	0.71	0.71	90500	0.71	down	down	correct
TRIN.US	Trinity Capital Inc	20260220	15.19	15.215	14.86	14.97	1360600	14.7968	down	down	correct
TRIP.US	TripAdvisor Inc	20260220	10.41	11.02	10.32	10.81	3018000	10.81	up	up	correct
TRMB.US	Trimble Inc	20260220	67.04	69.05	66.95	67.62	1472700	67.62	up	down	incorrect
TRMD.US	TORM plc	20260220	27.27	27.55	27.03	27.47	479000	26.7638	up	down	incorrect
TRMK.US	Trustmark Corporation	20260220	44.28	44.83	43.81	44.72	270132	44.4687	up	down	incorrect
TRNS.US	Transcat Inc	20260220	77.65	79.875	76.89	78.3	127328	78.3	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20260220	1.27	1.32	1.25	1.25	212300	1.25	down	down	correct
TROO.US	TROOPS Inc	20260220	3.61	4	3.43	3.95	1234600	3.95	up	up	correct
TROW.US	T. Rowe Price Group Inc	20260220	94.14	95.76	93.2	95.38	1329000	95.38	up	up	correct
TRS.US	TriMas Corporation	20260220	37.74	38.12	36.56	37.08	562000	37.041	down	down	correct
TRST.US	TrustCo Bank Corp NY	20260220	45.58	46.03	45.18	45.8	291012	45.405	up	up	correct
TRTN.US	PE	20260220	20.5501	20.65	20.55	20.62	6682	20.2581	up	up	correct
TRUP.US	Trupanion Inc	20260220	28.93	29.3	28.545	29.06	800260	29.06	up	up	correct
TRVG.US	trivago N.V	20260220	2.99	2.99	2.9	2.9	60651	2.9	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20260220	10.47	10.95	10.35	10.64	1424484	10.64	up	up	correct
TRVN.US	Trevena Inc	20260220	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	20260220	29.7	30.98	28.96	30.12	81427	30.12	up	up	correct
TSBK.US	Timberland Bancorp Inc	20260220	38.56	39.0899	38.46	39.03	11898	39.03	up	up	correct
TSCO.US	Tractor Supply Company	20260220	51.97	53.17	51.79	52.96	4654100	52.7241	up	down	incorrect
TSEM.US	Tower Semiconductor Ltd	20260220	124.03	133.3	123.95	128.47	1380400	128.47	up	down	incorrect
TSHA.US	Taysha Gene Therapies Inc	20260220	4.75	4.79	4.6	4.7	1189600	4.7	down	up	incorrect
TSLA.US	Tesla Inc	20260220	408.3	414.7	405.5	411.82	57912200	411.82	up	up	correct
TTD.US	The Trade Desk Inc	20260220	25.15	26.12	24.91	25.1	15338900	25.1	down	down	correct
TTEC.US	TTEC Holdings Inc	20260220	2.21	2.31	2.193	2.28	221259	2.28	up	up	correct
TTEK.US	Tetra Tech Inc	20260220	37.12	37.32	36.19	36.32	2356200	36.32	down	down	correct
TTGT.US	TechTarget Inc	20260220	4.8	4.96	4.76	4.77	449600	4.77	down	down	correct
TTMI.US	TTM Technologies Inc	20260220	99.53	110.29	99.45	107.93	3334400	107.93	up	up	correct
TTOO.US	T2 Biosystems Inc	20260220	0.0004	0.0004	0.0004	0.0004	2162	0.0004
TTSH.US	Tile Shop Holdings Inc. Common Stock	20260220	3.47	3.54	3.36	3.49	9210	3.49	up	up	correct
TTWO.US	Take	20260220	199.12	202.94	197.2	199.72	1872600	199.72	up	up	correct
TUSK.US	Mammoth Energy Services Inc	20260220	2.27	2.285	2.22	2.26	99864	2.26	down	down	correct
TVACU.US	Thayer Ventures Acquisition Corporation	20260220	11.71	11.71	11.71	11.71	0	11.71
TVACW.US	Thayer Ventures Acquisition Corporation	20260220	0.8779	0.8779	0.8605	0.8623	33200	0.8623	down	down	correct
TVTX.US	Travere Therapeutics Inc	20260220	29.48	30.44	27.47	30.39	1989300	30.39	up	up	correct
TW.US	Tradeweb Markets Inc	20260220	118.92	120.29	118.13	119.47	1004200	119.3343	up	up	correct
TWIN.US	Twin Disc Incorporated	20260220	16.81	17.18	16.71	17.04	29950	17.04	up	up	correct
TWST.US	Twist Bioscience Corporation	20260220	49.9	50.94	47.16	48.59	2055700	48.59	down	down	correct
TXG.US	10x Genomics Inc	20260220	19.15	19.89	18.77	18.88	2304700	18.88	down	down	correct
TXMD.US	TherapeuticsMD Inc	20260220	2.29	2.36	2.26	2.3	17800	2.3	up	up	correct
TXN.US	Texas Instruments Incorporated	20260220	216.74	220.2	216.53	219.73	5457500	219.73	up	up	correct
TXRH.US	Texas Roadhouse Inc	20260220	186.84	188.9	176.11	178.82	2841500	178.82	down	down	correct
TYRA.US	Tyra Biosciences Inc	20260220	31.1	31.61	30	31.58	548864	31.58	up	up	correct
TZOO.US	Travelzoo	20260220	5.01	5.42	4.845	5.4	268561	5.4	up	down	incorrect
UAL.US	United Airlines Holdings Inc	20260220	109.54	113.53	108.75	113.03	4191400	113.03	up	down	incorrect
UBCP.US	United Bancorp Inc	20260220	14.871	14.88	14.56	14.58	3515	14.2385	down	up	incorrect
UBFO.US	United Security Bancshares	20260220	10.88	11.09	10.85	10.96	23101	10.96	up	down	incorrect
UBOH.US	United Bancshares Inc	20260220	39.25	39.25	39.25	39.25	0	39.01
UBSI.US	United Bankshares Inc	20260220	44.02	44.35	43.49	44.28	914200	43.8515	up	up	correct
UCL.US	uCloudlink Group Inc	20260220	1.74	1.8	1.71	1.8	6237	1.8	up	down	incorrect
UCTT.US	Ultra Clean Holdings Inc	20260220	57.16	60.85	56.85	59.15	1430000	59.15	up	down	incorrect
UDMY.US	Udemy Inc. Common Stock	20260220	4.84	4.92	4.715	4.78	1326820	4.78	down	up	incorrect
UEIC.US	Universal Electronics Inc	20260220	4.1	4.17	4.0501	4.12	23251	4.12	up	down	incorrect
UFCS.US	United Fire Group Inc	20260220	38.2	38.8	37.675	38.53	234526	38.3274	up	up	correct
UFPI.US	UFP Industries Inc	20260220	111.16	112.52	108.91	109.77	299500	109.386	down	down	correct
UFPT.US	UFP Technologies Inc	20260220	221.25	238.22	216.7	233.49	157000	233.49	up	up	correct
UG.US	United	20260220	6.63	6.6617	6.565	6.6	3385	6.6	down	down	correct
UGRO.US	urban	20260220	2.4	2.75	2.281	2.55	49600	2.55	up	up	correct
UHAL.US	AMERCO	20260220	51.18	52.27	51.07	51.77	133000	51.77	up	up	correct
UK.US	Ucommune International Ltd	20260220	0.45	0.4999	0.45	0.4998	21752	0.4998	up	up	correct
ULBI.US	Ultralife Corporation	20260220	5.76	6.045	5.75	5.87	24442	5.87	up	up	correct
ULCC.US	Frontier Group Holdings Inc	20260220	5.07	5.28	5	5.21	2931486	5.21	up	up	correct
ULH.US	Universal Logistics Holdings Inc	20260220	16.76	17.0791	16.28	16.75	61285	16.75	down	down	correct
ULTA.US	Ulta Beauty Inc	20260220	684.49	694.1	672.67	682.89	422000	682.89	down	down	correct
UMBF.US	UMB Financial Corporation	20260220	126.3	127.62	124.7	126.85	505500	126.3714	up	up	correct
UNB.US	Union Bankshares Inc	20260220	23.97	24.64	23.1	24.64	49500	24.64	up	up	correct
UNCY.US	Unicycive Therapeutics Inc.	20260220	6.42	6.55	6.23	6.28	345200	6.28	down	down	correct
UNIT.US	Uniti Group Inc	20260220	8.31	8.61	8.12	8.58	1351440	8.58	up	up	correct
UNTY.US	Unity Bancorp Inc	20260220	53.41	54.25	52.745	54.25	27434	54.0836	up	up	correct
UONE.US	Urban One Inc	20260220	12.57	12.97	11.71	11.93	26200	11.93	down	up	incorrect
UONEK.US	Urban One Inc	20260220	8.165	8.165	8.165	8.165	585	8.165
UPC.US	Universe Pharmaceuticals INC	20260220	2.98	2.98	2.85	2.92	5280	2.92	down	up	incorrect
UPLD.US	Upland Software Inc	20260220	1.02	1.0716	1.015	1.03	70936	1.03	up	down	incorrect
UPST.US	Upstart Holdings Inc	20260220	30.25	30.9	29.12	29.29	6655400	29.29	down	up	incorrect
UPWK.US	Upwork Inc	20260220	13.21	13.6	13.08	13.17	3946900	13.17	down	down	correct
URBN.US	Urban Outfitters Inc	20260220	68.24	71.13	66.93	68.35	1606400	68.35	up	up	correct
URGN.US	UroGen Pharma Ltd	20260220	21.5	22.02	20.76	21.07	579127	21.07	down	down	correct
UROY.US	Uranium Royalty Corp	20260220	4.38	4.49	4.15	4.21	2406791	4.21	down	down	correct
USAU.US	U.S. Gold Corp	20260220	17.22	17.84	16.98	17.8	257300	17.8	up	up	correct
USCB.US	US Century Bank	20260220	19.39	19.74	19.29	19.49	22352	19.49	up	up	correct
USEG.US	U.S. Energy Corp	20260220	1.04	1.0699	1.01	1.02	1208281	1.02	down	down	correct
USIO.US	Usio Inc	20260220	1.3	1.345	1.3	1.34	24477	1.34	up	up	correct
USLM.US	United States Lime & Minerals Inc	20260220	107.51	109.37	106.59	108.87	60900	108.87	up	up	correct
USQIX.US	USQ Core Real Estate Fund	20260220	21.15	21.15	21.15	21.15	0	16.264
UTHR.US	United Therapeutics Corporation	20260220	479.13	480.52	467.52	473.42	274200	473.42	down	down	correct
UTMD.US	Utah Medical Products Inc	20260220	66.44	68.71	66.43	67.82	87162	67.82	up	down	incorrect
UTRS.US	Minerva Surgical Inc. Common Stock	20260220	0.0001	0.0001	0.0001	0.0001	0	0.0001
UTSI.US	UTStarcom Holdings Corp	20260220	2.41	2.42	2.41	2.42	700	2.42	up	down	incorrect
UVSP.US	Univest Financial Corporation	20260220	35.18	35.46	34.78	35.28	133668	35.28	up	down	incorrect
UXIN.US	Uxin Limited	20260220	3.44	3.535	3.415	3.43	34283	3.43	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20260220	40.27	40.65	40.27	40.53	2967	40.53	up	up	correct
VALN.US	Valneva SE	20260220	11.15	11.345	10.895	10.98	41038	10.98	down	down	correct
VALU.US	Value Line Inc	20260220	36.94	37.5	36.85	36.85	6844	36.85	down	down	correct
VAXX.US	Vaxxinity Inc. Class A Common Stock	20260220	0.0002	0.0002	0.0002	0.0002	555	0.0002
VBNK.US	VersaBank Common Shares	20260220	16.64	16.795	16.61	16.74	41940	16.74	up	up	correct
VC.US	Visteon Corporation	20260220	93	93.61	89.9	92.91	878800	92.5458	down	down	correct
VCEL.US	Vericel Corporation	20260220	37.88	38.98	37.01	38.09	519761	38.09	up	up	correct
VCMIX.US	Versus Capital Multi	20260220	23.72	23.72	23.72	23.72	0	23.72
VCNX.US	Vaccinex Inc	20260220	1.12	1.12	1.03	1.03	3200	1.03	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20260220	29.07	29.07	29.07	29.07	0	29.07
VCTR.US	Victory Capital Holdings Inc	20260220	75.58	76.47	74.815	75.59	615300	75.0498	up	up	correct
VCYT.US	Veracyte Inc	20260220	36.13	36.455	35.18	35.63	1124700	35.63	down	down	correct
VECO.US	Veeco Instruments Inc	20260220	28.79	29.33	27.72	29.32	1395200	29.32	up	up	correct
VEEE.US	Twin Vee PowerCats Co. Common Stock	20260220	0.47	0.475	0.422	0.45	5770900	0.45	down	down	correct
VELO.US	Velocity Acquisition Corp	20260220	10	10.97	8.87	9.05	2384200	9.05	down	down	correct
VEON.US	VEON Ltd	20260220	55.5	56.74	55.08	56.24	41900	56.24	up	up	correct
VERA.US	Vera Therapeutics Inc	20260220	41.78	42.51	40.32	41.76	882600	41.76	down	down	correct
VERB.US	Verb Technology Company Inc	20260220	1.9	1.96	1.83	1.87	373801	1.87	down	down	correct
VERI.US	Veritone Inc	20260220	2.95	3.03	2.82	2.83	1773905	2.83	down	down	correct
VERO.US	Venus Concept Inc	20260220	0.375	0.38	0.34	0.36	40500	0.36	down	down	correct
VERU.US	Veru Inc	20260220	2.49	2.5529	2.4	2.5	50033	2.5	up	up	correct
VERX.US	Vertex Inc	20260220	12.86	13.26	12.7	12.74	2077300	12.74	down	down	correct
VFF.US	Village Farms International Inc	20260220	3.48	3.66	3.47	3.63	1609476	3.63	up	up	correct
VFLEX.US	VFLEX	20260220	27.53	27.53	27.53	27.53	0	27.3694
VG.US	Vonage Holdings Corp	20260220	9.9	9.96	9.6	9.69	7417300	9.69	down	down	correct
VIA.US	Via Renewables Inc	20260220	16.1	17.75	15.8	16.55	1029900	16.55	up	up	correct
VIASP.US	Via Renewables Inc	20260220	25.739	25.75	25.635	25.65	3400	25.65	down	down	correct
VIAV.US	Viavi Solutions Inc	20260220	26.42	27.77	26.17	27.53	5288800	27.53	up	down	incorrect
VICR.US	Vicor Corporation	20260220	128.75	173.57	126	170.01	1731900	170.01	up	down	incorrect
VINP.US	Vinci Partners Investments Ltd	20260220	12.55	12.78	12.32	12.78	59457	12.78	up	up	correct
VIOT.US	Viomi Technology Co. Ltd	20260220	1.39	1.46	1.3893	1.41	411114	1.41	up	up	correct
VIR.US	Vir Biotechnology Inc	20260220	7.68	7.81	7.51	7.56	1065600	7.56	down	down	correct
VIRC.US	Virco Mfg. Corporation	20260220	6.27	6.305	6.0756	6.18	45573	6.18	down	down	correct
VIRT.US	Virtu Financial Inc	20260220	39.1	40.36	39.1	39.82	1138169	39.591	up	up	correct
VISL.US	Vislink Technologies Inc	20260220	1.5	1.5	1.5	1.5	12	1.5
VITL.US	Vital Farms Inc	20260220	27.5	27.825	26.53	27.17	1273300	27.17	down	down	correct
VIVE.US	Viveve Medical Inc	20260220	0.0002	0.0002	0.0002	0.0002	101	0.0002
VKTX.US	Viking Therapeutics Inc	20260220	30.69	31.2	30.19	31.03	1786000	31.03	up	up	correct
VLGEA.US	Village Super Market Inc	20260220	39.22	39.9	38.4759	39.2	44558	39.2	down	up	incorrect
VLY.US	Valley National Bancorp	20260220	13.04	13.39	12.88	13.36	10627500	13.2361	up	up	correct
VLYPO.US	Valley National Bancorp	20260220	25.13	25.13	25.01	25.05	2805	24.5798	down	down	correct
VLYPP.US	Valley National Bancorp	20260220	25.46	25.49	25.46	25.49	2288	24.9954	up	up	correct
VMAR.US	Vision Marine Technologies Inc	20260220	2.71	2.71	2.55	2.62	52700	2.62	down	up	incorrect
VMD.US	Viemed Healthcare Inc	20260220	8.28	8.34	8.17	8.24	216200	8.24	down	up	incorrect
VNDA.US	Vanda Pharmaceuticals Inc	20260220	6.02	6.06	5.73	5.76	6210500	5.76	down	up	incorrect
VNET.US	21Vianet Group Inc	20260220	12	12.34	11.81	11.85	6109300	11.85	down	up	incorrect
VNO.US	PO	20260220	15.28	15.31	15.25	15.255	8769	15.255	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20260220	45.025	45.81	44.44	45.64	5903308	45.1085	up	down	incorrect
VOD.US	Vodafone Group Plc	20260220	15.59	15.67	15.46	15.65	3092400	15.65	up	up	correct
VOR.US	Vor Biopharma Inc	20260220	13.27	13.78	13	13.55	424000	13.55	up	up	correct
VRA.US	Vera Bradley Inc	20260220	2.81	2.9	2.78	2.84	227739	2.84	up	up	correct
VRAR.US	The Glimpse Group Inc. Common Stock	20260220	0.6361	0.6498	0.58	0.593	452107	0.593	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20260220	6.2	6.385	5.67	5.79	71472	5.79	down	down	correct
VRDN.US	Viridian Therapeutics Inc	20260220	28.19	28.295	27.2	27.44	990100	27.44	down	down	correct
VREX.US	Varex Imaging Corporation	20260220	13.7	13.88	13.48	13.59	285534	13.59	down	down	correct
VRM.US	Vroom Inc	20260220	15.98	16.99	15.98	16.2	1600	16.2	up	up	correct
VRME.US	VerifyMe Inc	20260220	1.01	1.07	0.98	1.06	200000	1.06	up	up	correct
VRNS.US	Varonis Systems Inc	20260220	25.4	26.11	23.56	23.69	3010000	23.69	down	down	correct
VRPX.US	Virpax Pharmaceuticals Inc	20260220	0.011	0.011	0.011	0.011	0	0.011
VRRM.US	Verra Mobility Corporation	20260220	18.53	19.14	18.5	18.94	1519000	18.94	up	down	incorrect
VRSK.US	Verisk Analytics Inc	20260220	184.09	185.19	179.06	182.5	1584000	182.0392	down	up	incorrect
VRSN.US	VeriSign Inc	20260220	216.34	219.55	214.68	215.91	504100	215.91	down	down	correct
VRTS.US	Virtus Investment Partners Inc	20260220	145.56	147.78	143.82	146.91	99300	146.91	up	up	correct
VRTX.US	Vertex Pharmaceuticals Incorporated	20260220	466.94	479.12	465	476.9	1006600	476.9	up	up	correct
VS.US	Versus Systems Inc	20260220	0.92	0.9201	0.8001	0.8529	58700	0.8529	down	down	correct
VSAT.US	Viasat Inc	20260220	45.47	47.05	45.01	46.5	1804900	46.5	up	up	correct
VSEC.US	VSE Corporation	20260220	224.65	229.02	217.94	227.78	422800	227.78	up	down	incorrect
VSTM.US	Verastem Inc	20260220	5.85	6.06	5.81	5.93	2012700	5.93	up	up	correct
VTGN.US	VistaGen Therapeutics Inc	20260220	0.59	0.6	0.56	0.56	577300	0.56	down	down	correct
VTRS.US	Viatris Inc	20260220	15.95	16	15.77	15.92	9373400	15.7851	down	down	correct
VTSI.US	VirTra Inc	20260220	4.31	4.4999	4.22	4.22	22042	4.22	down	down	correct
VTVT.US	vTv Therapeutics Inc	20260220	35.44	35.44	33.66	34.3	17800	34.3	down	down	correct
VTYX.US	Ventyx Biosciences Inc. Common Stock	20260220	13.96	13.97	13.95	13.97	3693800	13.97	up	up	correct
VUZI.US	Vuzix Corporation	20260220	2.815	2.93	2.75	2.76	1129007	2.76	down	down	correct
VVOS.US	Vivos Therapeutics Inc	20260220	1.64	1.716	1.584	1.63	19900	1.63	down	down	correct
VVPR.US	VivoPower International PLC	20260220	2.41	2.439	2.11	2.37	1035400	2.37	down	down	correct
VXRT.US	Vaxart Inc	20260220	0.55	0.6	0.55	0.59	180300	0.59	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20260220	3.39	3.51	3.3	3.49	396600	3.49	up	up	correct
VYNE.US	VYNE Therapeutics Inc	20260220	0.599	0.603	0.59	0.595	299000	0.595	down	down	correct
WABC.US	Westamerica Bancorporation	20260220	52.64	53.37	52.02	53.08	165000	53.08	up	up	correct
WAFD.US	Washington Federal Inc	20260220	33.22	33.52	32.89	33.2	576100	33.2	down	down	correct
WAFDP.US	Washington Federal Inc	20260220	17.1	17.1	16.97	17.08	12700	17.08	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20260220	1.66	1.709	1.66	1.709	2400	1.709	up	up	correct
WAL.US	PA	20260220	23.32	23.49	23.24	23.39	15569	23.123	up	up	correct
WALD.US	Waldencast Acquisition Corp	20260220	1.81	1.85	1.755	1.8	78300	1.8	down	down	correct
WALDW.US	Waldencast Acquisition Corp	20260220	0.041	0.043	0.039	0.039	12600	0.039	down	down	correct
WASH.US	Washington Trust Bancorp Inc	20260220	35.37	35.99	35.005	35.935	110229	35.935	up	up	correct
WATT.US	Energous Corporation	20260220	11.95	12.04	10.93	11.18	195100	11.18	down	down	correct
WAVE.US	Eco Wave Power Global AB (publ) American Depositary Shares	20260220	4.8	5.039	4.794	5	8000	5	up	down	incorrect
WB.US	Weibo Corporation	20260220	9.9	10.26	9.87	10.19	785400	10.19	up	down	incorrect
WCLD.US	WisdomTree Cloud Computing Fund	20260220	27.77	28.73	27.155	27.28	1505100	27.28	down	down	correct
WDAY.US	Workday Inc	20260220	138.7	143.85	136.64	137.81	4021200	137.81	down	down	correct
WDC.US	Western Digital Corporation	20260220	278.04	297.5	278.04	285.52	10510500	285.3834	up	up	correct
WDFC.US	WD	20260220	239.96	239.96	234.61	238.48	107800	238.48	down	down	correct
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20260220	1.71	1.71	1.71	1.71	0	1.71
WEN.US	The Wendy's Company	20260220	8.29	8.32	7.86	8.09	10495800	7.9421	down	down	correct
WERN.US	Werner Enterprises Inc	20260220	34.54	35.89	33.94	35.43	928900	35.43	up	up	correct
WEYS.US	Weyco Group Inc	20260220	31.89	32.4	31.77	32.06	6090	31.8002	up	up	correct
WFC.US	PD	20260220	18.1	18.19	18.07	18.1	44925	17.8347
WFCF.US	Where Food Comes From Inc	20260220	12.99	12.99	12.26	12.26	800	12.26	down	up	incorrect
WFCPX.US	Wells Fargo & Co Non	20260220	17.3	17.3	17.3	17.3	0	17.2301
WFRD.US	Weatherford International plc Ordinary Shares	20260220	104.2	105.39	102.38	104.44	819200	104.44	up	down	incorrect
WHF.US	WhiteHorse Finance Inc	20260220	6.34	6.4431	6.29	6.38	73033	6.1573	up	up	correct
WHLM.US	Wilhelmina International Inc	20260220	3.5	3.5	3.5	3.5	200	3.5
WHLR.US	Wheeler Real Estate Investment Trust Inc	20260220	1.71	1.715	1.6	1.6	76400	1.6	down	down	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20260220	39.5	39.5	39.5	39.5	100	39.5
WHLRP.US	Wheeler Real Estate Investment Trust Inc	20260220	6.26	6.6	6.25	6.6	1400	6.6	up	up	correct
WILC.US	G. Willi	20260220	27.75	29.33	27.75	27.77	1300	27.77	up	down	incorrect
WIMI.US	WiMi Hologram Cloud Inc	20260220	1.73	1.848	1.73	1.84	32100	1.84	up	down	incorrect
WINA.US	Winmark Corporation	20260220	460.68	481.19	460.15	462.29	111000	462.29	up	down	incorrect
WING.US	Wingstop Inc	20260220	262.15	266.17	257.16	260.89	1338300	260.5588	down	up	incorrect
WINT.US	Windtree Therapeutics Inc	20260220	0.01	0.01	0.01	0.01	126200	0.01
WINV.US	WinVest Acquisition Corp. Common Stock	20260220	12.55	12.55	12.55	12.55	0	12.55
WINVU.US	WinVest Acquisition Corp Unit	20260220	11.32	11.32	11.32	11.32	0	11.32
WIX.US	Wix.com Ltd	20260220	66.41	69.92	65.82	66.9	1473300	66.9	up	up	correct
WKEY.US	WISeKey International Holding AG	20260220	7.15	7.2199	6.82	6.9	54124	6.9	down	down	correct
WKHS.US	Workhorse Group Inc	20260220	3.65	3.665	3.5	3.61	60300	3.61	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20260220	1.46	1.46	1.32	1.34	377800	1.34	down	down	correct
WLDN.US	Willdan Group Inc	20260220	117.3	120.49	116.5	119	157500	119	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20260220	200.99	206.5	200.99	205.21	21900	205.21	up	up	correct
WMG.US	Warner Music Group Corp	20260220	29.17	30.01	29.05	29.89	1691100	29.89	up	up	correct
WNEB.US	Western New England Bancorp Inc	20260220	13.79	13.91	13.56	13.85	89061	13.85	up	up	correct
WNW.US	Wunong Net Technology Company Limited	20260220	1.477	1.477	1.375	1.4	6051	1.4	down	down	correct
WOOF.US	Petco Health and Wellness Company Inc	20260220	2.56	2.595	2.51	2.56	816400	2.56
WORX.US	SCWorx Corp	20260220	0.452	0.456	0.396	0.425	1666200	0.425	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20260220	2.08	2.13	2.04	2.04	25200	2.04	down	down	correct
WRAP.US	Wrap Technologies Inc	20260220	1.75	1.78	1.69	1.71	151200	1.71	down	down	correct
WRLD.US	World Acceptance Corporation	20260220	132.37	134.72	129.55	130.63	126300	130.63	down	down	correct
WSBC.US	WesBanco Inc	20260220	36.35	37	35.97	36.85	529467	36.4458	up	up	correct
WSBF.US	Waterstone Financial Inc	20260220	17.96	18.28	17.96	18.16	33200	18.16	up	down	incorrect
WSC.US	WillScot Mobile Mini Holdings Corp	20260220	21.54	23.39	21.5	22.81	3604900	22.7337	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20260220	66.68	67.77	66.02	67.66	347800	67.66	up	down	incorrect
WTBA.US	West Bancorporation Inc	20260220	25.25	25.65	24.73	25.46	69436	25.46	up	up	correct
WTER.US	The Alkaline Water Company Inc	20260220	0.125	0.127	0.11	0.127	102864	0.127	up	up	correct
WTFC.US	Wintrust Financial Corporation	20260220	153.32	156.35	151.5	156.3	361400	156.3	up	up	correct
WTW.US	Weight Watchers International Inc	20260220	301.96	306.41	298.7	301.81	828100	301.81	down	down	correct
WVE.US	Wave Life Sciences Ltd	20260220	13.07	13.58	12.88	13.49	1983100	13.49	up	up	correct
WVFC.US	WVS Financial Corp	20260220	14	14	14	14	0	14
WVVI.US	Willamette Valley Vineyards Inc	20260220	2.7	2.72	2.6	2.67	6800	2.67	down	down	correct
WVVIP.US	Willamette Valley Vineyards Inc	20260220	3.07	3.125	3.04	3.04	5900	3.04	down	down	correct
WW.US	WW International Inc	20260220	22.06	23.3	22.06	22.81	129000	22.81	up	up	correct
WWD.US	Woodward Inc	20260220	390.92	397.02	390.74	394.03	276400	394.03	up	up	correct
WYNN.US	Wynn Resorts Limited	20260220	114.96	115.78	112.89	114.87	1358800	114.62	down	down	correct
XAIR.US	Beyond Air Inc	20260220	1.1	1.1	0.99	1.01	248940	1.01	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20260220	2.2	2.25	2.2	2.25	3061	2.25	up	up	correct
XBIT.US	XBiotech Inc	20260220	2.38	2.448	2.3	2.31	22771	2.31	down	down	correct
XCAPX.US	ACAP Strategic Fund	20260220	30.38	30.38	30.38	30.38	0	30.38
XCUR.US	Exicure Inc	20260220	3.68	4	3.58	3.58	16900	3.58	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20260220	23.15	23.15	23.15	23.15	0	23.15
XEL.US	Xcel Energy Inc	20260220	81.14	81.68	80.43	81.55	4422400	80.9516	up	up	correct
XELA.US	Exela Technologies Inc	20260220	0.05	0.05	0.05	0.05	3100	0.05
XELB.US	Xcel Brands Inc	20260220	1.98	2.19	1.92	2.17	46537	2.17	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20260220	43	43.18	41.44	42.23	735300	42.23	down	down	correct
XERS.US	Xeris Pharmaceuticals Inc	20260220	6.69	6.77	6.51	6.61	2165000	6.61	down	down	correct
XFOR.US	X4 Pharmaceuticals Inc	20260220	3.05	3.19	3.013	3.16	322200	3.16	up	up	correct
XGN.US	Exagen Inc	20260220	3.24	3.429	3.17	3.41	557400	3.41	up	up	correct
XILSX.US	Pioneer ILS Interval Fund	20260220	9.98	9.98	9.98	9.98	0	9.98
XLO.US	Xilio Therapeutics Inc. Common Stock	20260220	0.585	0.585	0.55	0.568	87500	0.568	down	up	incorrect
XMTR.US	Xometry Inc. Class A Common Stock	20260220	58.02	59.09	55.42	56.68	783700	56.68	down	up	incorrect
XNCR.US	Xencor Inc	20260220	11.8	11.81	11.14	11.41	487483	11.41	down	down	correct
XNET.US	Xunlei Limited	20260220	5.73	5.95	5.73	5.87	115600	5.87	up	up	correct
XOMA.US	XOMA Corporation	20260220	24.45	26.49	24.42	25.81	240900	25.81	up	up	correct
XOMAO.US	XOMA Corporation	20260220	25.37	25.4	25.31	25.4	2800	25.4	up	up	correct
XOMAP.US	XOMA Corporation	20260220	26.04	26.04	25.91	25.91	300	25.91	down	down	correct
XONE.US	The ExOne Company	20260220	49.59	49.6	49.58	49.585	59300	49.4491	down	down	correct
XOS.US	Xos Inc	20260220	2.18	2.24	2.14	2.24	17715	2.24	up	up	correct
XOSWW.US	Xos Equity Warrants	20260220	0.0048	0.0048	0.0047	0.0047	1760	0.0047	down	down	correct
XP.US	XP Inc	20260220	21.71	23.13	21.57	22.95	12595800	22.95	up	up	correct
XPEL.US	XPEL Inc	20260220	50	51.785	49.785	51.2	370000	51.2	up	up	correct
XPER.US	Xperi Holding Corporation	20260220	5.42	5.669	5.39	5.49	331800	5.49	up	up	correct
XPRTX.US	Van Kampen Senior Loan Fund Class I	20260220	5.54	5.54	5.54	5.54	0	5.5058
XRAY.US	DENTSPLY SIRONA Inc	20260220	12.47	12.78	12.33	12.54	4877800	12.54	up	up	correct
XRTX.US	XORTX Therapeutics Inc. Common Stock	20260220	0.391	0.4015	0.3819	0.39	71090	0.39	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20260220	1.83	1.94	1.81	1.86	3744400	1.86	up	down	incorrect
XSIAX.US	ING Senior Incm Fd Cl A	20260220	9.34	9.34	9.34	9.34	0	9.288
XSICX.US	Voya Senior Income Fund Class	20260220	9.31	9.31	9.31	9.31	0	9.2618
XSIIX.US	ING Senior Incm Fd	20260220	9.3	9.3	9.3	9.3	0	9.2465
XSIWX.US	ING Senior Incm Fd	20260220	9.35	9.35	9.35	9.35	0	9.2962
XSLCX.US	Invesco Senior Loan Fund Class	20260220	5.54	5.54	5.54	5.54	0	5.5068
XTLB.US	XTL Biopharmaceuticals Ltd	20260220	0.91	0.92	0.83	0.88	28900	0.88	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20260220	6.25	6.34	5.58	5.69	32000	5.69	down	down	correct
YI.US	111 Inc	20260220	8.29	8.29	8.18	8.18	19200	8.18	down	down	correct
YJ.US	Yunji Inc	20260220	1.42	1.509	1.376	1.46	9800	1.46	up	up	correct
YORW.US	The York Water Company	20260220	33	33.155	32.545	32.73	68983	32.5038	down	down	correct
YQ.US	17 Education & Technology Group Inc	20260220	3.455	3.455	3.38	3.38	2600	3.38	down	down	correct
YTRA.US	Yatra Online Inc	20260220	1.47	1.53	1.43	1.44	26100	1.44	down	down	correct
Z.US	Zillow Group Inc	20260220	45.52	47.31	44.971	45.46	5060500	45.46	down	down	correct
ZBRA.US	Zebra Technologies Corporation	20260220	249.98	261.84	247.54	255.41	849800	255.41	up	down	incorrect
ZCMD.US	Zhongchao Inc	20260220	0.198	0.257	0.184	0.231	90075	1.848	up	down	incorrect
ZD.US	Ziff Davis Inc.	20260220	30.4	32.54	30.03	31.39	746300	31.39	up	down	incorrect
ZENV.US	Zenvia Inc. Class A Common Stock	20260220	0.87	0.91	0.87	0.87	17100	0.87
ZG.US	Zillow Group Inc	20260220	45.42	47.24	44.98	45.42	1236700	45.42
ZION.US	Zions Bancorporation National Association	20260220	61.44	62.53	60.86	62.5	2372100	62.5	up	up	correct
ZIONP.US	Zions Bancorporation National Association	20260220	19.68	19.75	19.68	19.68	5169	19.3935
ZIVO.US	Zivo Bioscience Inc. Common Stock	20260220	10	10	10	10	200	10
ZKIN.US	ZK International Group Co. Ltd	20260220	1.39	1.4	1.276	1.32	9100	1.32	down	up	incorrect
ZLAB.US	Zai Lab Limited	20260220	19.87	20.205	19.6	20.04	521000	20.04	up	down	incorrect
ZM.US	Zoom Video Communications Inc	20260220	90.44	93.07	89.63	90.29	3061400	90.29	down	up	incorrect
ZNTL.US	Zentalis Pharmaceuticals Inc	20260220	2.51	2.615	2.4	2.42	1328700	2.42	down	down	correct
ZS.US	Zscaler Inc	20260220	167	172.6	159.66	159.75	3268400	159.75	down	down	correct
ZUMZ.US	Zumiez Inc	20260220	25.91	27.11	25.8	26.77	207509	26.77	up	up	correct
ZVZZT.US	NASDAQ TEST STOCK	20260220	10.01	12.16	10.01	12.16	228480	12.16	up	up	correct
ZYXI.US	Zynex Inc	20260220	0.03	0.07	0.03	0.0602	554652	0.0602	up	up	correct